KissMeData/051390/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191800	369479155	4145	4145	4145	4145	937
3	20230703	191700	369479155	4145	4145	4145	4145	0
4	20230703	191600	369479155	4145	4145	4145	4145	0
5	20230703	191500	369479155	4145	4145	4145	4145	0
6	20230703	191400	369479155	4145	4145	4145	4145	0
7	20230703	191300	369479155	4145	4145	4145	4145	0
8	20230703	191200	369479155	4145	4145	4145	4145	0
9	20230703	191100	369479155	4145	4145	4145	4145	0
10	20230703	191000	369479155	4145	4145	4145	4145	0
11	20230703	190900	369479155	4145	4145	4145	4145	0
12	20230703	190800	369479155	4145	4145	4145	4145	0
13	20230703	190700	369479155	4145	4145	4145	4145	0
14	20230703	190600	369479155	4145	4145	4145	4145	0
15	20230703	190500	369479155	4145	4145	4145	4145	0
16	20230703	190400	369479155	4145	4145	4145	4145	0
17	20230703	190300	369479155	4145	4145	4145	4145	0
18	20230703	190200	369479155	4145	4145	4145	4145	0
19	20230703	190100	369479155	4145	4145	4145	4145	0
20	20230703	190000	369479155	4145	4145	4145	4145	0
21	20230703	185900	369479155	4145	4145	4145	4145	0
22	20230703	185800	369479155	4145	4145	4145	4145	0
23	20230703	185700	369479155	4145	4145	4145	4145	0
24	20230703	185600	369479155	4145	4145	4145	4145	0
25	20230703	185500	369479155	4145	4145	4145	4145	0
26	20230703	185400	369479155	4145	4145	4145	4145	0
27	20230703	185300	369479155	4145	4145	4145	4145	0
28	20230703	185200	369479155	4145	4145	4145	4145	0
29	20230703	185100	369479155	4145	4145	4145	4145	0
30	20230703	185000	369479155	4145	4145	4145	4145	0
31	20230703	184900	369479155	4145	4145	4145	4145	0
32	20230703	184800	369479155	4145	4145	4145	4145	937
33	20230703	184700	369479155	4145	4145	4145	4145	0
34	20230703	184600	369479155	4145	4145	4145	4145	0
35	20230703	184500	369479155	4145	4145	4145	4145	0
36	20230703	184400	369479155	4145	4145	4145	4145	0
37	20230703	184300	369479155	4145	4145	4145	4145	0
38	20230703	184200	369479155	4145	4145	4145	4145	0
39	20230703	184100	369479155	4145	4145	4145	4145	0
40	20230703	184000	369479155	4145	4145	4145	4145	0
41	20230703	183900	369479155	4145	4145	4145	4145	0
42	20230703	183800	369479155	4145	4145	4145	4145	0
43	20230703	183700	369479155	4145	4145	4145	4145	0
44	20230703	183600	369479155	4145	4145	4145	4145	0
45	20230703	183500	369479155	4145	4145	4145	4145	0
46	20230703	183400	369479155	4145	4145	4145	4145	0
47	20230703	183300	369479155	4145	4145	4145	4145	0
48	20230703	183200	369479155	4145	4145	4145	4145	0
49	20230703	183100	369479155	4145	4145	4145	4145	0
50	20230703	183000	369479155	4145	4145	4145	4145	0
51	20230703	182900	369479155	4145	4145	4145	4145	0
52	20230703	182800	369479155	4145	4145	4145	4145	0
53	20230703	182700	369479155	4145	4145	4145	4145	0
54	20230703	182600	369479155	4145	4145	4145	4145	0
55	20230703	182500	369479155	4145	4145	4145	4145	0
56	20230703	182400	369479155	4145	4145	4145	4145	0
57	20230703	182300	369479155	4145	4145	4145	4145	0
58	20230703	182200	369479155	4145	4145	4145	4145	0
59	20230703	182100	369479155	4145	4145	4145	4145	0
60	20230703	182000	369479155	4145	4145	4145	4145	0
61	20230703	181900	369479155	4145	4145	4145	4145	0
62	20230703	181800	369479155	4145	4145	4145	4145	937
63	20230703	181700	369479155	4145	4145	4145	4145	0
64	20230703	181600	369479155	4145	4145	4145	4145	0
65	20230703	181500	369479155	4145	4145	4145	4145	0
66	20230703	181400	369479155	4145	4145	4145	4145	0
67	20230703	181300	369479155	4145	4145	4145	4145	0
68	20230703	181200	369479155	4145	4145	4145	4145	0
69	20230703	181100	369479155	4145	4145	4145	4145	0
70	20230703	181000	369479155	4145	4145	4145	4145	0
71	20230703	180900	369479155	4145	4145	4145	4145	0
72	20230703	180800	369479155	4145	4145	4145	4145	0
73	20230703	180700	369479155	4145	4145	4145	4145	0
74	20230703	180600	369479155	4145	4145	4145	4145	0
75	20230703	180500	369479155	4145	4145	4145	4145	0
76	20230703	180400	369479155	4145	4145	4145	4145	0
77	20230703	180300	369479155	4145	4145	4145	4145	0
78	20230703	180200	369479155	4145	4145	4145	4145	0
79	20230703	180100	369479155	4145	4145	4145	4145	0
80	20230703	180000	369479155	4145	4145	4145	4145	0
81	20230703	175900	369479155	4145	4145	4145	4145	0
82	20230703	175800	369479155	4145	4145	4145	4145	0
83	20230703	175700	369479155	4145	4145	4145	4145	0
84	20230703	175600	369479155	4145	4145	4145	4145	0
85	20230703	175500	369479155	4145	4145	4145	4145	0
86	20230703	175400	369479155	4145	4145	4145	4145	0
87	20230703	175300	369479155	4145	4145	4145	4145	0
88	20230703	175200	369479155	4145	4145	4145	4145	0
89	20230703	175100	369479155	4145	4145	4145	4145	0
90	20230703	175000	369479155	4145	4145	4145	4145	0
91	20230703	174900	369479155	4145	4145	4145	4145	0
92	20230703	174800	369479155	4145	4145	4145	4145	937
93	20230703	174700	369479155	4145	4145	4145	4145	0
94	20230703	174600	369479155	4145	4145	4145	4145	0
95	20230703	174500	369479155	4145	4145	4145	4145	0
96	20230703	174400	369479155	4145	4145	4145	4145	0
97	20230703	174300	369479155	4145	4145	4145	4145	0
98	20230703	174200	369479155	4145	4145	4145	4145	0
99	20230703	174100	369479155	4145	4145	4145	4145	0
100	20230703	174000	369479155	4145	4145	4145	4145	0
101	20230703	173900	369479155	4145	4145	4145	4145	0
102	20230703	173800	369479155	4145	4145	4145	4145	0
103	20230703	173700	369479155	4145	4145	4145	4145	0
104	20230703	173600	369479155	4145	4145	4145	4145	0
105	20230703	173500	369479155	4145	4145	4145	4145	0
106	20230703	173400	369479155	4145	4145	4145	4145	0
107	20230703	173300	369479155	4145	4145	4145	4145	0
108	20230703	173200	369479155	4145	4145	4145	4145	0
109	20230703	173100	369479155	4145	4145	4145	4145	0
110	20230703	173000	369479155	4145	4145	4145	4145	0
111	20230703	172900	369479155	4145	4145	4145	4145	0
112	20230703	172800	369479155	4145	4145	4145	4145	0
113	20230703	172700	369479155	4145	4145	4145	4145	0
114	20230703	172600	369479155	4145	4145	4145	4145	0
115	20230703	172500	369479155	4145	4145	4145	4145	0
116	20230703	172400	369479155	4145	4145	4145	4145	0
117	20230703	172300	369479155	4145	4145	4145	4145	0
118	20230703	172200	369479155	4145	4145	4145	4145	0
119	20230703	172100	369479155	4145	4145	4145	4145	0
120	20230703	172000	369479155	4145	4145	4145	4145	0
121	20230703	171900	369479155	4145	4145	4145	4145	0
122	20230703	171800	369479155	4145	4145	4145	4145	937
123	20230703	171700	369479155	4145	4145	4145	4145	0
124	20230703	171600	369479155	4145	4145	4145	4145	0
125	20230703	171500	369479155	4145	4145	4145	4145	0
126	20230703	171400	369479155	4145	4145	4145	4145	0
127	20230703	171300	369479155	4145	4145	4145	4145	0
128	20230703	171200	369479155	4145	4145	4145	4145	0
129	20230703	171100	369479155	4145	4145	4145	4145	0
130	20230703	171000	369479155	4145	4145	4145	4145	0
131	20230703	170900	369479155	4145	4145	4145	4145	0
132	20230703	170800	369479155	4145	4145	4145	4145	0
133	20230703	170700	369479155	4145	4145	4145	4145	0
134	20230703	170600	369479155	4145	4145	4145	4145	0
135	20230703	170500	369479155	4145	4145	4145	4145	0
136	20230703	170400	369479155	4145	4145	4145	4145	0
137	20230703	170300	369479155	4145	4145	4145	4145	0
138	20230703	170200	369479155	4145	4145	4145	4145	0
139	20230703	170100	369479155	4145	4145	4145	4145	0
140	20230703	170000	369479155	4145	4145	4145	4145	0
141	20230703	165900	369479155	4145	4145	4145	4145	0
142	20230703	165800	369479155	4145	4145	4145	4145	0
143	20230703	165700	369479155	4145	4145	4145	4145	0
144	20230703	165600	369479155	4145	4145	4145	4145	0
145	20230703	165500	369479155	4145	4145	4145	4145	0
146	20230703	165400	369479155	4145	4145	4145	4145	0
147	20230703	165300	369479155	4145	4145	4145	4145	0
148	20230703	165200	369479155	4145	4145	4145	4145	0
149	20230703	165100	369479155	4145	4145	4145	4145	0
150	20230703	165000	369479155	4145	4145	4145	4145	0
151	20230703	164900	369479155	4145	4145	4145	4145	0
152	20230703	164800	369479155	4145	4145	4145	4145	937
153	20230703	164700	369479155	4145	4145	4145	4145	0
154	20230703	164600	369479155	4145	4145	4145	4145	0
155	20230703	164500	369479155	4145	4145	4145	4145	0
156	20230703	164400	369479155	4145	4145	4145	4145	0
157	20230703	164300	369479155	4145	4145	4145	4145	0
158	20230703	164200	369479155	4145	4145	4145	4145	0
159	20230703	164100	369479155	4145	4145	4145	4145	0
160	20230703	164000	369479155	4145	4145	4145	4145	0
161	20230703	163900	369479155	4145	4145	4145	4145	0
162	20230703	163800	369479155	4145	4145	4145	4145	0
163	20230703	163700	369479155	4145	4145	4145	4145	0
164	20230703	163600	369479155	4145	4145	4145	4145	0
165	20230703	163500	369479155	4145	4145	4145	4145	0
166	20230703	163400	369479155	4145	4145	4145	4145	0
167	20230703	163300	369479155	4145	4145	4145	4145	0
168	20230703	163200	369479155	4145	4145	4145	4145	0
169	20230703	163100	369479155	4145	4145	4145	4145	0
170	20230703	163000	369479155	4145	4145	4145	4145	0
171	20230703	162900	369479155	4145	4145	4145	4145	0
172	20230703	162800	369479155	4145	4145	4145	4145	0
173	20230703	162700	369479155	4145	4145	4145	4145	0
174	20230703	162600	369479155	4145	4145	4145	4145	0
175	20230703	162500	369479155	4145	4145	4145	4145	0
176	20230703	162400	369479155	4145	4145	4145	4145	0
177	20230703	162300	369479155	4145	4145	4145	4145	0
178	20230703	162200	369479155	4145	4145	4145	4145	0
179	20230703	162100	369479155	4145	4145	4145	4145	0
180	20230703	162000	369479155	4145	4145	4145	4145	0
181	20230703	161900	369479155	4145	4145	4145	4145	0
182	20230703	161800	369479155	4145	4145	4145	4145	937
183	20230703	161700	369479155	4145	4145	4145	4145	0
184	20230703	161600	369479155	4145	4145	4145	4145	0
185	20230703	161500	369479155	4145	4145	4145	4145	0
186	20230703	161400	369479155	4145	4145	4145	4145	0
187	20230703	161300	369479155	4145	4145	4145	4145	0
188	20230703	161200	369479155	4145	4145	4145	4145	0
189	20230703	161100	369479155	4145	4145	4145	4145	0
190	20230703	161000	369479155	4145	4145	4145	4145	0
191	20230703	160900	369479155	4145	4145	4145	4145	0
192	20230703	160800	369479155	4145	4145	4145	4145	0
193	20230703	160700	369479155	4145	4145	4145	4145	0
194	20230703	160600	369479155	4145	4145	4145	4145	0
195	20230703	160500	369479155	4145	4145	4145	4145	0
196	20230703	160400	369479155	4145	4145	4145	4145	0
197	20230703	160300	369479155	4145	4145	4145	4145	0
198	20230703	160200	369479155	4145	4145	4145	4145	0
199	20230703	160100	369479155	4145	4145	4145	4145	0
200	20230703	160000	369479155	4145	4145	4145	4145	0
201	20230703	155900	369479155	4145	4145	4145	4145	0
202	20230703	155800	369479155	4145	4145	4145	4145	0
203	20230703	155700	369479155	4145	4145	4145	4145	0
204	20230703	155600	369479155	4145	4145	4145	4145	0
205	20230703	155500	369479155	4145	4145	4145	4145	0
206	20230703	155400	369479155	4145	4145	4145	4145	0
207	20230703	155300	369479155	4145	4145	4145	4145	0
208	20230703	155200	369479155	4145	4145	4145	4145	0
209	20230703	155100	369479155	4145	4145	4145	4145	0
210	20230703	155000	369479155	4145	4145	4145	4145	0
211	20230703	154900	369479155	4145	4145	4145	4145	0
212	20230703	154800	369479155	4145	4145	4145	4145	937
213	20230703	154700	369479155	4145	4145	4145	4145	0
214	20230703	154600	369479155	4145	4145	4145	4145	0
215	20230703	154500	369479155	4145	4145	4145	4145	0
216	20230703	154400	369479155	4145	4145	4145	4145	0
217	20230703	154300	369479155	4145	4145	4145	4145	0
218	20230703	154200	369479155	4145	4145	4145	4145	0
219	20230703	154100	369479155	4145	4145	4145	4145	0
220	20230703	154000	369479155	4145	4145	4145	4145	0
221	20230703	153900	369479155	4145	4145	4145	4145	0
222	20230703	153800	369479155	4145	4145	4145	4145	0
223	20230703	153700	369479155	4145	4145	4145	4145	0
224	20230703	153600	369479155	4145	4145	4145	4145	0
225	20230703	153500	369479155	4145	4145	4145	4145	0
226	20230703	153400	369479155	4145	4145	4145	4145	0
227	20230703	153300	369479155	4145	4145	4145	4145	0
228	20230703	153200	369479155	4145	4145	4145	4145	0
229	20230703	153100	369479155	4145	4145	4145	4145	0
230	20230703	153000	369479155	4145	4145	4145	4145	937
231	20230703	152900	365595290	4180	4180	4180	4180	0
232	20230703	152800	365595290	4180	4180	4180	4180	0
233	20230703	152700	365595290	4180	4180	4180	4180	0
234	20230703	152600	365595290	4180	4180	4180	4180	0
235	20230703	152500	365595290	4180	4180	4180	4180	0
236	20230703	152400	365595290	4180	4180	4180	4180	0
237	20230703	152300	365595290	4180	4180	4180	4180	0
238	20230703	152200	365595290	4180	4180	4180	4180	0
239	20230703	152100	365595290	4180	4180	4180	4180	0
240	20230703	152000	365595290	4180	4180	4180	4180	0
241	20230703	151900	365595290	4180	4180	4180	4180	0
242	20230703	151800	365595290	4180	4180	4180	4180	2
243	20230703	151700	365586930	4180	4175	4180	4170	540
244	20230703	151600	363332630	4180	4180	4180	4180	27
245	20230703	151500	363219770	4180	4175	4180	4175	112
246	20230703	151400	362751615	4180	4180	4180	4180	0
247	20230703	151300	362751615	4180	4175	4180	4175	2
248	20230703	151200	362743260	4175	4170	4175	4165	21
249	20230703	151100	362655725	4180	4170	4180	4170	2559
250	20230703	151000	351973115	4170	4165	4175	4165	726
251	20230703	150900	348944095	4180	4180	4180	4180	0
252	20230703	150800	348944095	4180	4180	4180	4180	0
253	20230703	150700	348944095	4180	4150	4180	4150	796
254	20230703	150600	345622350	4145	4150	4150	4145	801
255	20230703	150500	342302200	4175	4150	4175	4145	1608
256	20230703	150400	335617920	4150	4150	4150	4150	0
257	20230703	150300	335617920	4150	4150	4150	4150	601
258	20230703	150200	333123770	4150	4150	4150	4150	120
259	20230703	150100	332625770	4150	4150	4150	4150	26
260	20230703	150000	332517870	4150	4150	4150	4150	0
261	20230703	145900	332517870	4150	4150	4150	4150	0
262	20230703	145800	332517870	4150	4150	4150	4150	0
263	20230703	145700	332517870	4150	4150	4150	4150	72
264	20230703	145600	332219070	4150	4150	4150	4150	0
265	20230703	145500	332219070	4150	4150	4150	4150	100
266	20230703	145400	331804070	4145	4145	4145	4145	0
267	20230703	145300	331804070	4145	4145	4145	4145	43
268	20230703	145200	331625835	4145	4145	4145	4145	365
269	20230703	145100	330112910	4145	4145	4145	4145	79
270	20230703	145000	329785455	4145	4145	4145	4145	0
271	20230703	144900	329785455	4145	4145	4145	4145	36
272	20230703	144800	329636235	4140	4140	4140	4140	0
273	20230703	144700	329636235	4140	4140	4140	4140	0
274	20230703	144600	329636235	4140	4140	4140	4140	0
275	20230703	144500	329636235	4140	4140	4145	4140	98
276	20230703	144400	329230280	4140	4140	4140	4140	0
277	20230703	144300	329230280	4140	4140	4140	4140	0
278	20230703	144200	329230280	4140	4140	4140	4140	0
279	20230703	144100	329230280	4140	4140	4140	4140	0
280	20230703	144000	329230280	4140	4140	4140	4140	0
281	20230703	143900	329230280	4140	4140	4140	4140	27
282	20230703	143800	329118500	4140	4140	4140	4140	14
283	20230703	143700	329060540	4140	4140	4140	4140	0
284	20230703	143600	329060540	4140	4140	4140	4140	7
285	20230703	143500	329031560	4135	4135	4135	4135	0
286	20230703	143400	329031560	4135	4135	4135	4135	0
287	20230703	143300	329031560	4135	4135	4135	4135	1
288	20230703	143200	329027425	4140	4140	4140	4140	0
289	20230703	143100	329027425	4140	4140	4140	4140	26
290	20230703	143000	328919785	4140	4130	4140	4130	10
291	20230703	142900	328878405	4125	4125	4125	4125	0
292	20230703	142800	328878405	4125	4125	4125	4125	0
293	20230703	142700	328878405	4125	4125	4125	4125	106
294	20230703	142600	328441155	4130	4130	4130	4130	0
295	20230703	142500	328441155	4130	4130	4130	4130	0
296	20230703	142400	328441155	4130	4130	4130	4130	0
297	20230703	142300	328441155	4130	4130	4130	4130	0
298	20230703	142200	328441155	4130	4130	4130	4130	0
299	20230703	142100	328441155	4130	4130	4130	4130	0
300	20230703	142000	328441155	4130	4130	4130	4130	0
301	20230703	141900	328441155	4130	4130	4130	4130	220
302	20230703	141800	327532555	4130	4130	4130	4130	329
303	20230703	141700	326173785	4135	4130	4135	4130	945
304	20230703	141600	322270915	4110	4110	4110	4110	0
305	20230703	141500	322270915	4110	4110	4110	4110	35
306	20230703	141400	322127065	4130	4130	4130	4130	2
307	20230703	141300	322118805	4130	4130	4130	4130	0
308	20230703	141200	322118805	4130	4130	4130	4130	0
309	20230703	141100	322118805	4130	4130	4130	4130	0
310	20230703	141000	322118805	4130	4130	4130	4130	589
311	20230703	140900	319686235	4130	4130	4130	4130	13
312	20230703	140800	319632545	4130	4130	4130	4130	0
313	20230703	140700	319632545	4130	4130	4130	4130	0
314	20230703	140600	319632545	4130	4130	4130	4130	30
315	20230703	140500	319508645	4130	4130	4130	4130	0
316	20230703	140400	319508645	4130	4130	4130	4130	4
317	20230703	140300	319492125	4130	4130	4130	4130	0
318	20230703	140200	319492125	4130	4130	4130	4130	0
319	20230703	140100	319492125	4130	4130	4130	4130	26
320	20230703	140000	319384745	4130	4130	4130	4130	1
321	20230703	135900	319380615	4130	4130	4130	4130	3
322	20230703	135800	319368225	4110	4110	4110	4110	0
323	20230703	135700	319368225	4110	4110	4110	4110	100
324	20230703	135600	318957225	4105	4105	4105	4105	0
325	20230703	135500	318957225	4105	4105	4105	4105	0
326	20230703	135400	318957225	4105	4105	4105	4105	0
327	20230703	135300	318957225	4105	4105	4105	4105	2
328	20230703	135200	318949015	4100	4100	4100	4100	0
329	20230703	135100	318949015	4100	4100	4100	4100	0
330	20230703	135000	318949015	4100	4100	4100	4100	0
331	20230703	134900	318949015	4100	4100	4100	4100	0
332	20230703	134800	318949015	4100	4100	4100	4100	0
333	20230703	134700	318949015	4100	4100	4100	4100	0
334	20230703	134600	318949015	4100	4120	4120	4100	800
335	20230703	134500	315662600	4120	4120	4120	4120	0
336	20230703	134400	315662600	4120	4120	4120	4120	0
337	20230703	134300	315662600	4120	4120	4120	4120	36
338	20230703	134200	315514280	4120	4120	4120	4120	0
339	20230703	134100	315514280	4120	4120	4120	4120	0
340	20230703	134000	315514280	4120	4120	4120	4120	0
341	20230703	133900	315514280	4120	4120	4120	4120	0
342	20230703	133800	315514280	4120	4120	4120	4120	0
343	20230703	133700	315514280	4120	4120	4120	4120	0
344	20230703	133600	315514280	4120	4120	4120	4120	0
345	20230703	133500	315514280	4120	4125	4125	4120	367
346	20230703	133400	314001705	4130	4140	4140	4130	1115
347	20230703	133300	309392425	4140	4140	4140	4140	27
348	20230703	133200	309280645	4140	4140	4140	4140	0
349	20230703	133100	309280645	4140	4140	4140	4140	0
350	20230703	133000	309280645	4140	4140	4140	4140	2
351	20230703	132900	309272365	4145	4145	4145	4145	110
352	20230703	132800	308816415	4145	4145	4145	4145	3
353	20230703	132700	308803980	4145	4145	4145	4145	0
354	20230703	132600	308803980	4145	4145	4145	4145	0
355	20230703	132500	308803980	4145	4145	4145	4145	1
356	20230703	132400	308799835	4135	4135	4135	4135	0
357	20230703	132300	308799835	4135	4135	4135	4135	76
358	20230703	132200	308485575	4135	4135	4135	4135	4
359	20230703	132100	308469035	4135	4135	4135	4135	240
360	20230703	132000	307476635	4135	4135	4135	4135	280
361	20230703	131900	306318835	4145	4145	4145	4145	0
362	20230703	131800	306318835	4145	4145	4145	4145	0
363	20230703	131700	306318835	4145	4145	4145	4145	20
364	20230703	131600	306235935	4135	4135	4135	4135	19
365	20230703	131500	306157370	4135	4135	4135	4135	0
366	20230703	131400	306157370	4135	4135	4135	4135	25
367	20230703	131300	306053995	4140	4145	4145	4140	28
368	20230703	131200	305937950	4145	4145	4145	4145	0
369	20230703	131100	305937950	4145	4145	4145	4145	0
370	20230703	131000	305937950	4145	4145	4145	4145	129
371	20230703	130900	305403245	4145	4145	4145	4145	0
372	20230703	130800	305403245	4145	4145	4145	4145	24
373	20230703	130700	305303765	4150	4150	4150	4150	0
374	20230703	130600	305303765	4150	4150	4150	4150	1
375	20230703	130500	305299615	4150	4140	4150	4140	190
376	20230703	130400	304512115	4140	4140	4140	4140	0
377	20230703	130300	304512115	4140	4140	4140	4140	2
378	20230703	130200	304503835	4140	4140	4140	4140	10
379	20230703	130100	304462435	4140	4140	4140	4140	0
380	20230703	130000	304462435	4140	4140	4140	4140	0
381	20230703	125900	304462435	4140	4140	4140	4140	2009
382	20230703	125800	296145175	4150	4150	4150	4150	48
383	20230703	125700	295945975	4150	4150	4150	4150	3
384	20230703	125600	295933525	4140	4145	4145	4140	3394
385	20230703	125500	281880665	4140	4140	4140	4140	0
386	20230703	125400	281880665	4140	4140	4140	4140	0
387	20230703	125300	281880665	4140	4140	4140	4140	3
388	20230703	125200	281868245	4140	4140	4140	4140	20
389	20230703	125100	281785445	4140	4140	4140	4140	1
390	20230703	125000	281781305	4135	4135	4135	4135	0
391	20230703	124900	281781305	4135	4135	4135	4135	0
392	20230703	124800	281781305	4135	4135	4135	4135	1
393	20230703	124700	281777170	4135	4135	4135	4135	1
394	20230703	124600	281773035	4140	4145	4145	4135	28
395	20230703	124500	281656990	4145	4145	4145	4145	19
396	20230703	124400	281578235	4145	4145	4145	4145	0
397	20230703	124300	281578235	4145	4145	4145	4145	0
398	20230703	124200	281578235	4145	4145	4145	4145	0
399	20230703	124100	281578235	4145	4140	4145	4140	21
400	20230703	124000	281491195	4135	4140	4140	4135	2
401	20230703	123900	281482920	4140	4140	4140	4140	337
402	20230703	123800	280087740	4140	4140	4140	4140	0
403	20230703	123700	280087740	4140	4140	4140	4140	0
404	20230703	123600	280087740	4140	4140	4140	4140	0
405	20230703	123500	280087740	4140	4145	4145	4140	249
406	20230703	123400	279055680	4145	4145	4145	4145	13
407	20230703	123300	279001795	4140	4140	4140	4140	4
408	20230703	123200	278985235	4140	4145	4145	4140	47
409	20230703	123100	278790425	4140	4140	4140	4140	0
410	20230703	123000	278790425	4140	4140	4140	4140	0
411	20230703	122900	278790425	4140	4145	4145	4140	59
412	20230703	122800	278545880	4145	4145	4145	4145	0
413	20230703	122700	278545880	4145	4145	4145	4145	0
414	20230703	122600	278545880	4145	4145	4145	4145	3
415	20230703	122500	278533445	4145	4145	4145	4145	0
416	20230703	122400	278533445	4145	4145	4145	4145	0
417	20230703	122300	278533445	4145	4145	4145	4145	0
418	20230703	122200	278533445	4145	4145	4145	4145	0
419	20230703	122100	278533445	4145	4145	4145	4145	0
420	20230703	122000	278533445	4145	4145	4145	4145	241
421	20230703	121900	277534500	4140	4140	4140	4140	0
422	20230703	121800	277534500	4140	4140	4140	4140	22
423	20230703	121700	277443420	4145	4145	4145	4145	50
424	20230703	121600	277236170	4145	4145	4145	4145	26
425	20230703	121500	277128400	4145	4145	4145	4145	0
426	20230703	121400	277128400	4145	4145	4145	4145	18
427	20230703	121300	277053790	4145	4145	4145	4145	0
428	20230703	121200	277053790	4145	4145	4145	4145	0
429	20230703	121100	277053790	4145	4145	4145	4145	0
430	20230703	121000	277053790	4145	4145	4145	4145	129
431	20230703	120900	276519085	4145	4145	4145	4145	0
432	20230703	120800	276519085	4145	4145	4145	4145	0
433	20230703	120700	276519085	4145	4145	4145	4145	0
434	20230703	120600	276519085	4145	4145	4145	4145	0
435	20230703	120500	276519085	4145	4140	4145	4140	21
436	20230703	120400	276432045	4145	4145	4145	4145	1
437	20230703	120300	276427900	4145	4145	4145	4145	0
438	20230703	120200	276427900	4145	4145	4145	4145	0
439	20230703	120100	276427900	4145	4145	4145	4145	18
440	20230703	120000	276353290	4140	4140	4140	4140	1
441	20230703	115900	276349150	4140	4140	4140	4140	0
442	20230703	115800	276349150	4140	4140	4140	4140	1
443	20230703	115700	276345010	4145	4145	4145	4145	0
444	20230703	115600	276345010	4145	4145	4145	4145	178
445	20230703	115500	275607200	4145	4145	4145	4145	28
446	20230703	115400	275491140	4145	4145	4145	4145	96
447	20230703	115300	275093220	4145	4140	4145	4140	12
448	20230703	115200	275043490	4140	4140	4140	4140	0
449	20230703	115100	275043490	4140	4140	4140	4140	0
450	20230703	115000	275043490	4140	4140	4140	4140	0
451	20230703	114900	275043490	4140	4140	4140	4140	0
452	20230703	114800	275043490	4140	4140	4140	4140	1
453	20230703	114700	275039350	4145	4145	4145	4145	0
454	20230703	114600	275039350	4145	4145	4145	4145	27
455	20230703	114500	274927435	4145	4145	4145	4145	0
456	20230703	114400	274927435	4145	4145	4145	4145	0
457	20230703	114300	274927435	4145	4145	4145	4145	0
458	20230703	114200	274927435	4145	4145	4145	4145	0
459	20230703	114100	274927435	4145	4145	4145	4145	0
460	20230703	114000	274927435	4145	4140	4145	4140	36
461	20230703	113900	274778390	4145	4145	4145	4145	0
462	20230703	113800	274778390	4145	4145	4145	4145	0
463	20230703	113700	274778390	4145	4145	4145	4145	5
464	20230703	113600	274757665	4145	4145	4145	4145	0
465	20230703	113500	274757665	4145	4145	4145	4145	0
466	20230703	113400	274757665	4145	4145	4145	4145	0
467	20230703	113300	274757665	4145	4145	4145	4145	0
468	20230703	113200	274757665	4145	4145	4145	4145	0
469	20230703	113100	274757665	4145	4145	4145	4145	27
470	20230703	113000	274645750	4145	4145	4145	4145	0
471	20230703	112900	274645750	4145	4145	4145	4145	214
472	20230703	112800	273758720	4145	4145	4145	4145	0
473	20230703	112700	273758720	4145	4145	4145	4145	0
474	20230703	112600	273758720	4145	4145	4145	4145	0
475	20230703	112500	273758720	4145	4145	4145	4145	0
476	20230703	112400	273758720	4145	4130	4145	4130	2983
477	20230703	112300	261438885	4130	4130	4130	4130	120
478	20230703	112200	260943285	4145	4135	4145	4135	1004
479	20230703	112100	256788275	4130	4130	4130	4130	222
480	20230703	112000	255871415	4130	4130	4130	4130	13
481	20230703	111900	255817725	4130	4135	4135	4130	371
482	20230703	111800	254283685	4110	4110	4110	4110	0
483	20230703	111700	254283685	4110	4110	4110	4110	0
484	20230703	111600	254283685	4110	4110	4110	4110	0
485	20230703	111500	254283685	4110	4110	4110	4110	0
486	20230703	111400	254283685	4110	4110	4110	4110	0
487	20230703	111300	254283685	4110	4110	4110	4110	5
488	20230703	111200	254263135	4140	4140	4140	4140	0
489	20230703	111100	254263135	4140	4140	4140	4140	0
490	20230703	111000	254263135	4140	4125	4140	4125	129
491	20230703	110900	253729220	4100	4100	4100	4100	0
492	20230703	110800	253729220	4100	4100	4100	4100	0
493	20230703	110700	253729220	4100	4100	4100	4100	0
494	20230703	110600	253729220	4100	4120	4120	4095	1261
495	20230703	110500	248558905	4110	4115	4115	4110	506
496	20230703	110400	246479195	4120	4125	4125	4120	8390
497	20230703	110300	211911660	4120	4120	4120	4120	3
498	20230703	110200	211899300	4120	4120	4120	4120	0
499	20230703	110100	211899300	4120	4125	4125	4120	35
500	20230703	110000	211754965	4145	4145	4145	4145	0
501	20230703	105900	211754965	4145	4145	4145	4145	0
502	20230703	105800	211754965	4145	4145	4145	4145	4
503	20230703	105700	211738385	4150	4115	4150	4115	4167
504	20230703	105600	194539520	4115	4115	4115	4115	0
505	20230703	105500	194539520	4115	4115	4115	4115	0
506	20230703	105400	194539520	4115	4120	4120	4115	1228
507	20230703	105300	189486175	4120	4110	4120	4110	1644
508	20230703	105200	182721000	4115	4115	4115	4115	15
509	20230703	105100	182659275	4115	4115	4115	4115	0
510	20230703	105000	182659275	4115	4115	4115	4110	982
511	20230703	104900	178618595	4110	4115	4115	4110	341
512	20230703	104800	177215540	4115	4115	4115	4115	0
513	20230703	104700	177215540	4115	4115	4115	4115	0
514	20230703	104600	177215540	4115	4115	4115	4115	27
515	20230703	104500	177104435	4115	4115	4115	4115	0
516	20230703	104400	177104435	4115	4115	4115	4115	0
517	20230703	104300	177104435	4115	4120	4120	4115	107
518	20230703	104200	176664105	4120	4125	4125	4120	62
519	20230703	104100	176408425	4115	4115	4115	4115	0
520	20230703	104000	176408425	4115	4115	4115	4115	3
521	20230703	103900	176396080	4115	4115	4115	4115	10
522	20230703	103800	176354930	4115	4115	4115	4115	0
523	20230703	103700	176354930	4115	4120	4120	4115	2000
524	20230703	103600	168124580	4110	4135	4135	4110	15
525	20230703	103500	168062730	4135	4135	4135	4135	1
526	20230703	103400	168058595	4135	4140	4140	4135	27
527	20230703	103300	167946820	4140	4140	4140	4140	2
528	20230703	103200	167938540	4140	4140	4140	4140	13
529	20230703	103100	167884720	4140	4140	4140	4140	2
530	20230703	103000	167876440	4140	4140	4140	4140	69
531	20230703	102900	167590780	4140	4140	4140	4140	0
532	20230703	102800	167590780	4140	4140	4140	4140	0
533	20230703	102700	167590780	4140	4120	4140	4120	2
534	20230703	102600	167582520	4120	4120	4120	4120	1
535	20230703	102500	167578400	4140	4140	4140	4140	0
536	20230703	102400	167578400	4140	4140	4140	4140	0
537	20230703	102300	167578400	4140	4140	4140	4140	0
538	20230703	102200	167578400	4140	4135	4140	4110	223
539	20230703	102100	166660680	4145	4145	4145	4145	18
540	20230703	102000	166586070	4145	4145	4145	4145	18
541	20230703	101900	166511460	4135	4145	4145	4135	529
542	20230703	101800	164321740	4145	4145	4145	4145	0
543	20230703	101700	164321740	4145	4145	4145	4145	22
544	20230703	101600	164230550	4140	4140	4140	4140	259
545	20230703	101500	163158290	4140	4140	4140	4140	6
546	20230703	101400	163133450	4140	4140	4140	4140	33
547	20230703	101300	162996830	4140	4140	4140	4140	2
548	20230703	101200	162988550	4140	4140	4140	4140	10
549	20230703	101100	162947150	4145	4145	4145	4145	45
550	20230703	101000	162760625	4145	4145	4145	4145	0
551	20230703	100900	162760625	4145	4145	4145	4145	0
552	20230703	100800	162760625	4145	4145	4145	4145	1
553	20230703	100700	162756480	4145	4145	4145	4145	225
554	20230703	100600	161823855	4145	4145	4145	4145	0
555	20230703	100500	161823855	4145	4145	4145	4145	1
556	20230703	100400	161819710	4155	4155	4160	4155	8
557	20230703	100300	161786465	4160	4145	4160	4145	151
558	20230703	100200	161159015	4150	4150	4150	4150	3
559	20230703	100100	161146565	4145	4150	4150	4145	30
560	20230703	100000	161022080	4150	4150	4150	4150	5
561	20230703	095900	161001330	4145	4145	4145	4145	0
562	20230703	095800	161001330	4145	4150	4150	4145	123
563	20230703	095700	160490995	4160	4160	4160	4160	0
564	20230703	095600	160490995	4160	4160	4160	4160	6
565	20230703	095500	160466035	4160	4160	4160	4160	3
566	20230703	095400	160453555	4160	4150	4160	4150	58
567	20230703	095300	160212775	4150	4150	4150	4150	2
568	20230703	095200	160204475	4150	4160	4160	4150	56
569	20230703	095100	159971825	4160	4150	4160	4150	10
570	20230703	095000	159930300	4150	4160	4160	4150	15
571	20230703	094900	159868000	4150	4155	4155	4150	240
572	20230703	094800	158871800	4155	4165	4165	4155	253
573	20230703	094700	157819215	4170	4175	4175	4170	17
574	20230703	094600	157748275	4175	4175	4175	4175	4
575	20230703	094500	157731575	4175	4175	4175	4170	271
576	20230703	094400	156600175	4170	4160	4180	4150	740
577	20230703	094300	153508310	4150	4150	4155	4150	49
578	20230703	094200	153304935	4150	4175	4175	4150	781
579	20230703	094100	150050855	4180	4170	4185	4170	2056
580	20230703	094000	141464125	4170	4165	4180	4145	4560
581	20230703	093900	122512490	4150	4165	4165	4150	2491
582	20230703	093800	112171310	4165	4165	4165	4160	336
583	20230703	093700	110773330	4160	4160	4160	4160	201
584	20230703	093600	109937170	4155	4155	4160	4155	324
585	20230703	093500	108590945	4150	4160	4160	4150	1243
586	20230703	093400	103428890	4165	4170	4170	4155	42
587	20230703	093300	103253975	4165	4150	4170	4150	556
588	20230703	093200	100938380	4165	4150	4165	4150	369
589	20230703	093100	99404945	4150	4130	4150	4130	1385
590	20230703	093000	93675450	4130	4120	4140	4090	4772
591	20230703	092900	74071335	4120	4120	4120	4120	101
592	20230703	092800	73655215	4110	4110	4110	4110	61
593	20230703	092700	73404505	4110	4120	4120	4110	296
594	20230703	092600	72187800	4115	4115	4115	4110	389
595	20230703	092500	70587070	4115	4110	4115	4110	71
596	20230703	092400	70295055	4115	4100	4115	4100	321
597	20230703	092300	68976770	4095	4095	4095	4095	38
598	20230703	092200	68821160	4095	4095	4100	4095	247
599	20230703	092100	67808535	4100	4100	4100	4100	138
600	20230703	092000	67242735	4110	4105	4110	4100	1026
601	20230703	091900	63035990	4105	4100	4105	4100	339
602	20230703	091800	61644625	4100	4095	4100	4095	438
603	20230703	091700	59850755	4100	4100	4100	4100	48
604	20230703	091600	59653955	4100	4100	4100	4100	3
605	20230703	091500	59641655	4105	4105	4105	4105	56
606	20230703	091400	59411775	4105	4100	4105	4100	339
607	20230703	091300	58020485	4100	4105	4110	4100	2961
608	20230703	091200	45865545	4105	4110	4110	4105	81
609	20230703	091100	45532660	4105	4110	4115	4105	282
610	20230703	091000	44374060	4115	4105	4115	4105	268
611	20230703	090900	43273380	4095	4085	4105	4085	1643
612	20230703	090800	36544385	4080	4080	4080	4080	0
613	20230703	090700	36544385	4080	4080	4080	4080	1
614	20230703	090600	36540305	4080	4080	4080	4080	369
615	20230703	090500	35034785	4085	4085	4085	4085	47
616	20230703	090400	34842790	4085	4080	4090	4070	106
617	20230703	090300	34409790	4065	4065	4080	4065	222
618	20230703	090200	33505760	4065	4065	4065	4065	11
619	20230703	090100	33461045	4065	4060	4065	4060	115
620	20230703	090000	32993645	4070	4060	4070	4060	7717