KissMeData/064260/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192500	1541219110	4090	4090	4090	4090	17166
3	20230703	192400	1541219110	4090	4090	4090	4090	0
4	20230703	192300	1541219110	4090	4090	4090	4090	0
5	20230703	192200	1541219110	4090	4090	4090	4090	0
6	20230703	192100	1541219110	4090	4090	4090	4090	0
7	20230703	192000	1541219110	4090	4090	4090	4090	0
8	20230703	191900	1541219110	4090	4090	4090	4090	0
9	20230703	191800	1541219110	4090	4090	4090	4090	0
10	20230703	191700	1541219110	4090	4090	4090	4090	0
11	20230703	191600	1541219110	4090	4090	4090	4090	0
12	20230703	191500	1541219110	4090	4090	4090	4090	0
13	20230703	191400	1541219110	4090	4090	4090	4090	0
14	20230703	191300	1541219110	4090	4090	4090	4090	0
15	20230703	191200	1541219110	4090	4090	4090	4090	0
16	20230703	191100	1541219110	4090	4090	4090	4090	0
17	20230703	191000	1541219110	4090	4090	4090	4090	0
18	20230703	190900	1541219110	4090	4090	4090	4090	0
19	20230703	190800	1541219110	4090	4090	4090	4090	0
20	20230703	190700	1541219110	4090	4090	4090	4090	0
21	20230703	190600	1541219110	4090	4090	4090	4090	0
22	20230703	190500	1541219110	4090	4090	4090	4090	0
23	20230703	190400	1541219110	4090	4090	4090	4090	0
24	20230703	190300	1541219110	4090	4090	4090	4090	0
25	20230703	190200	1541219110	4090	4090	4090	4090	0
26	20230703	190100	1541219110	4090	4090	4090	4090	0
27	20230703	190000	1541219110	4090	4090	4090	4090	0
28	20230703	185900	1541219110	4090	4090	4090	4090	0
29	20230703	185800	1541219110	4090	4090	4090	4090	0
30	20230703	185700	1541219110	4090	4090	4090	4090	0
31	20230703	185600	1541219110	4090	4090	4090	4090	0
32	20230703	185500	1541219110	4090	4090	4090	4090	17166
33	20230703	185400	1541219110	4090	4090	4090	4090	0
34	20230703	185300	1541219110	4090	4090	4090	4090	0
35	20230703	185200	1541219110	4090	4090	4090	4090	0
36	20230703	185100	1541219110	4090	4090	4090	4090	0
37	20230703	185000	1541219110	4090	4090	4090	4090	0
38	20230703	184900	1541219110	4090	4090	4090	4090	0
39	20230703	184800	1541219110	4090	4090	4090	4090	0
40	20230703	184700	1541219110	4090	4090	4090	4090	0
41	20230703	184600	1541219110	4090	4090	4090	4090	0
42	20230703	184500	1541219110	4090	4090	4090	4090	0
43	20230703	184400	1541219110	4090	4090	4090	4090	0
44	20230703	184300	1541219110	4090	4090	4090	4090	0
45	20230703	184200	1541219110	4090	4090	4090	4090	0
46	20230703	184100	1541219110	4090	4090	4090	4090	0
47	20230703	184000	1541219110	4090	4090	4090	4090	0
48	20230703	183900	1541219110	4090	4090	4090	4090	0
49	20230703	183800	1541219110	4090	4090	4090	4090	0
50	20230703	183700	1541219110	4090	4090	4090	4090	0
51	20230703	183600	1541219110	4090	4090	4090	4090	0
52	20230703	183500	1541219110	4090	4090	4090	4090	0
53	20230703	183400	1541219110	4090	4090	4090	4090	0
54	20230703	183300	1541219110	4090	4090	4090	4090	0
55	20230703	183200	1541219110	4090	4090	4090	4090	0
56	20230703	183100	1541219110	4090	4090	4090	4090	0
57	20230703	183000	1541219110	4090	4090	4090	4090	0
58	20230703	182900	1541219110	4090	4090	4090	4090	0
59	20230703	182800	1541219110	4090	4090	4090	4090	0
60	20230703	182700	1541219110	4090	4090	4090	4090	0
61	20230703	182600	1541219110	4090	4090	4090	4090	0
62	20230703	182500	1541219110	4090	4090	4090	4090	17166
63	20230703	182400	1541219110	4090	4090	4090	4090	0
64	20230703	182300	1541219110	4090	4090	4090	4090	0
65	20230703	182200	1541219110	4090	4090	4090	4090	0
66	20230703	182100	1541219110	4090	4090	4090	4090	0
67	20230703	182000	1541219110	4090	4090	4090	4090	0
68	20230703	181900	1541219110	4090	4090	4090	4090	0
69	20230703	181800	1541219110	4090	4090	4090	4090	0
70	20230703	181700	1541219110	4090	4090	4090	4090	0
71	20230703	181600	1541219110	4090	4090	4090	4090	0
72	20230703	181500	1541219110	4090	4090	4090	4090	0
73	20230703	181400	1541219110	4090	4090	4090	4090	0
74	20230703	181300	1541219110	4090	4090	4090	4090	0
75	20230703	181200	1541219110	4090	4090	4090	4090	0
76	20230703	181100	1541219110	4090	4090	4090	4090	0
77	20230703	181000	1541219110	4090	4090	4090	4090	0
78	20230703	180900	1541219110	4090	4090	4090	4090	0
79	20230703	180800	1541219110	4090	4090	4090	4090	0
80	20230703	180700	1541219110	4090	4090	4090	4090	0
81	20230703	180600	1541219110	4090	4090	4090	4090	0
82	20230703	180500	1541219110	4090	4090	4090	4090	0
83	20230703	180400	1541219110	4090	4090	4090	4090	0
84	20230703	180300	1541219110	4090	4090	4090	4090	0
85	20230703	180200	1541219110	4090	4090	4090	4090	0
86	20230703	180100	1541219110	4090	4090	4090	4090	0
87	20230703	180000	1541219110	4090	4090	4090	4090	0
88	20230703	175900	1541219110	4090	4090	4090	4090	0
89	20230703	175800	1541219110	4090	4090	4090	4090	0
90	20230703	175700	1541219110	4090	4090	4090	4090	0
91	20230703	175600	1541219110	4090	4090	4090	4090	0
92	20230703	175500	1541219110	4090	4090	4090	4090	17166
93	20230703	175400	1541219110	4090	4090	4090	4090	0
94	20230703	175300	1541219110	4090	4090	4090	4090	0
95	20230703	175200	1541219110	4090	4090	4090	4090	0
96	20230703	175100	1541219110	4090	4090	4090	4090	0
97	20230703	175000	1541219110	4090	4090	4090	4090	0
98	20230703	174900	1541219110	4090	4090	4090	4090	0
99	20230703	174800	1541219110	4090	4090	4090	4090	0
100	20230703	174700	1541219110	4090	4090	4090	4090	0
101	20230703	174600	1541219110	4090	4090	4090	4090	0
102	20230703	174500	1541219110	4090	4090	4090	4090	0
103	20230703	174400	1541219110	4090	4090	4090	4090	0
104	20230703	174300	1541219110	4090	4090	4090	4090	0
105	20230703	174200	1541219110	4090	4090	4090	4090	0
106	20230703	174100	1541219110	4090	4090	4090	4090	0
107	20230703	174000	1541219110	4090	4090	4090	4090	0
108	20230703	173900	1541219110	4090	4090	4090	4090	0
109	20230703	173800	1541219110	4090	4090	4090	4090	0
110	20230703	173700	1541219110	4090	4090	4090	4090	0
111	20230703	173600	1541219110	4090	4090	4090	4090	0
112	20230703	173500	1541219110	4090	4090	4090	4090	0
113	20230703	173400	1541219110	4090	4090	4090	4090	0
114	20230703	173300	1541219110	4090	4090	4090	4090	0
115	20230703	173200	1541219110	4090	4090	4090	4090	0
116	20230703	173100	1541219110	4090	4090	4090	4090	0
117	20230703	173000	1541219110	4090	4090	4090	4090	0
118	20230703	172900	1541219110	4090	4090	4090	4090	0
119	20230703	172800	1541219110	4090	4090	4090	4090	0
120	20230703	172700	1541219110	4090	4090	4090	4090	0
121	20230703	172600	1541219110	4090	4090	4090	4090	0
122	20230703	172500	1541219110	4090	4090	4090	4090	17166
123	20230703	172400	1541219110	4090	4090	4090	4090	0
124	20230703	172300	1541219110	4090	4090	4090	4090	0
125	20230703	172200	1541219110	4090	4090	4090	4090	0
126	20230703	172100	1541219110	4090	4090	4090	4090	0
127	20230703	172000	1541219110	4090	4090	4090	4090	0
128	20230703	171900	1541219110	4090	4090	4090	4090	0
129	20230703	171800	1541219110	4090	4090	4090	4090	0
130	20230703	171700	1541219110	4090	4090	4090	4090	0
131	20230703	171600	1541219110	4090	4090	4090	4090	0
132	20230703	171500	1541219110	4090	4090	4090	4090	0
133	20230703	171400	1541219110	4090	4090	4090	4090	0
134	20230703	171300	1541219110	4090	4090	4090	4090	0
135	20230703	171200	1541219110	4090	4090	4090	4090	0
136	20230703	171100	1541219110	4090	4090	4090	4090	0
137	20230703	171000	1541219110	4090	4090	4090	4090	0
138	20230703	170900	1541219110	4090	4090	4090	4090	0
139	20230703	170800	1541219110	4090	4090	4090	4090	0
140	20230703	170700	1541219110	4090	4090	4090	4090	0
141	20230703	170600	1541219110	4090	4090	4090	4090	0
142	20230703	170500	1541219110	4090	4090	4090	4090	0
143	20230703	170400	1541219110	4090	4090	4090	4090	0
144	20230703	170300	1541219110	4090	4090	4090	4090	0
145	20230703	170200	1541219110	4090	4090	4090	4090	0
146	20230703	170100	1541219110	4090	4090	4090	4090	0
147	20230703	170000	1541219110	4090	4090	4090	4090	0
148	20230703	165900	1541219110	4090	4090	4090	4090	0
149	20230703	165800	1541219110	4090	4090	4090	4090	0
150	20230703	165700	1541219110	4090	4090	4090	4090	0
151	20230703	165600	1541219110	4090	4090	4090	4090	0
152	20230703	165500	1541219110	4090	4090	4090	4090	17166
153	20230703	165400	1541219110	4090	4090	4090	4090	0
154	20230703	165300	1541219110	4090	4090	4090	4090	0
155	20230703	165200	1541219110	4090	4090	4090	4090	0
156	20230703	165100	1541219110	4090	4090	4090	4090	0
157	20230703	165000	1541219110	4090	4090	4090	4090	0
158	20230703	164900	1541219110	4090	4090	4090	4090	0
159	20230703	164800	1541219110	4090	4090	4090	4090	0
160	20230703	164700	1541219110	4090	4090	4090	4090	0
161	20230703	164600	1541219110	4090	4090	4090	4090	0
162	20230703	164500	1541219110	4090	4090	4090	4090	0
163	20230703	164400	1541219110	4090	4090	4090	4090	0
164	20230703	164300	1541219110	4090	4090	4090	4090	0
165	20230703	164200	1541219110	4090	4090	4090	4090	0
166	20230703	164100	1541219110	4090	4090	4090	4090	0
167	20230703	164000	1541219110	4090	4090	4090	4090	0
168	20230703	163900	1541219110	4090	4090	4090	4090	0
169	20230703	163800	1541219110	4090	4090	4090	4090	0
170	20230703	163700	1541219110	4090	4090	4090	4090	0
171	20230703	163600	1541219110	4090	4090	4090	4090	0
172	20230703	163500	1541219110	4090	4090	4090	4090	0
173	20230703	163400	1541219110	4090	4090	4090	4090	0
174	20230703	163300	1541219110	4090	4090	4090	4090	0
175	20230703	163200	1541219110	4090	4090	4090	4090	0
176	20230703	163100	1541219110	4090	4090	4090	4090	0
177	20230703	163000	1541219110	4090	4090	4090	4090	0
178	20230703	162900	1541219110	4090	4090	4090	4090	0
179	20230703	162800	1541219110	4090	4090	4090	4090	0
180	20230703	162700	1541219110	4090	4090	4090	4090	0
181	20230703	162600	1541219110	4090	4090	4090	4090	0
182	20230703	162500	1541219110	4090	4090	4090	4090	17166
183	20230703	162400	1541219110	4090	4090	4090	4090	0
184	20230703	162300	1541219110	4090	4090	4090	4090	0
185	20230703	162200	1541219110	4090	4090	4090	4090	0
186	20230703	162100	1541219110	4090	4090	4090	4090	0
187	20230703	162000	1541219110	4090	4090	4090	4090	0
188	20230703	161900	1541219110	4090	4090	4090	4090	0
189	20230703	161800	1541219110	4090	4090	4090	4090	0
190	20230703	161700	1541219110	4090	4090	4090	4090	0
191	20230703	161600	1541219110	4090	4090	4090	4090	0
192	20230703	161500	1541219110	4090	4090	4090	4090	0
193	20230703	161400	1541219110	4090	4090	4090	4090	0
194	20230703	161300	1541219110	4090	4090	4090	4090	0
195	20230703	161200	1541219110	4090	4090	4090	4090	0
196	20230703	161100	1541219110	4090	4090	4090	4090	0
197	20230703	161000	1541219110	4090	4090	4090	4090	0
198	20230703	160900	1541219110	4090	4090	4090	4090	0
199	20230703	160800	1541219110	4090	4090	4090	4090	0
200	20230703	160700	1541219110	4090	4090	4090	4090	0
201	20230703	160600	1541219110	4090	4090	4090	4090	0
202	20230703	160500	1541219110	4090	4090	4090	4090	0
203	20230703	160400	1541219110	4090	4090	4090	4090	0
204	20230703	160300	1541219110	4090	4090	4090	4090	0
205	20230703	160200	1541219110	4090	4090	4090	4090	0
206	20230703	160100	1541219110	4090	4090	4090	4090	0
207	20230703	160000	1541219110	4090	4090	4090	4090	0
208	20230703	155900	1541219110	4090	4090	4090	4090	0
209	20230703	155800	1541219110	4090	4090	4090	4090	0
210	20230703	155700	1541219110	4090	4090	4090	4090	0
211	20230703	155600	1541219110	4090	4090	4090	4090	0
212	20230703	155500	1541219110	4090	4090	4090	4090	17166
213	20230703	155400	1541219110	4090	4090	4090	4090	0
214	20230703	155300	1541219110	4090	4090	4090	4090	0
215	20230703	155200	1541219110	4090	4090	4090	4090	0
216	20230703	155100	1541219110	4090	4090	4090	4090	0
217	20230703	155000	1541219110	4090	4090	4090	4090	0
218	20230703	154900	1541219110	4090	4090	4090	4090	0
219	20230703	154800	1541219110	4090	4090	4090	4090	0
220	20230703	154700	1541219110	4090	4090	4090	4090	0
221	20230703	154600	1541219110	4090	4090	4090	4090	0
222	20230703	154500	1541219110	4090	4090	4090	4090	0
223	20230703	154400	1541219110	4090	4090	4090	4090	0
224	20230703	154300	1541219110	4090	4090	4090	4090	0
225	20230703	154200	1541219110	4090	4090	4090	4090	0
226	20230703	154100	1541219110	4090	4090	4090	4090	0
227	20230703	154000	1541219110	4090	4090	4090	4090	0
228	20230703	153900	1541219110	4090	4090	4090	4090	0
229	20230703	153800	1541219110	4090	4090	4090	4090	0
230	20230703	153700	1541219110	4090	4090	4090	4090	0
231	20230703	153600	1541219110	4090	4090	4090	4090	0
232	20230703	153500	1541219110	4090	4090	4090	4090	0
233	20230703	153400	1541219110	4090	4090	4090	4090	0
234	20230703	153300	1541219110	4090	4090	4090	4090	0
235	20230703	153200	1541219110	4090	4090	4090	4090	0
236	20230703	153100	1541219110	4090	4090	4090	4090	0
237	20230703	153000	1541219110	4090	4090	4090	4090	17166
238	20230703	152900	1471010170	4100	4100	4100	4100	0
239	20230703	152800	1471010170	4100	4100	4100	4100	0
240	20230703	152700	1471010170	4100	4100	4100	4100	0
241	20230703	152600	1471010170	4100	4100	4100	4100	0
242	20230703	152500	1471010170	4100	4100	4100	4100	0
243	20230703	152400	1471010170	4100	4100	4100	4100	0
244	20230703	152300	1471010170	4100	4100	4100	4100	0
245	20230703	152200	1471010170	4100	4100	4100	4100	0
246	20230703	152100	1471010170	4100	4100	4100	4100	0
247	20230703	152000	1471010170	4100	4100	4100	4100	0
248	20230703	151900	1471010170	4100	4095	4100	4095	535
249	20230703	151800	1468817405	4090	4095	4100	4090	4113
250	20230703	151700	1451977575	4090	4095	4095	4090	257
251	20230703	151600	1450925665	4090	4095	4095	4090	1156
252	20230703	151500	1446195560	4095	4095	4095	4090	205
253	20230703	151400	1445356590	4095	4095	4100	4090	3221
254	20230703	151300	1432181355	4095	4095	4105	4090	601
255	20230703	151200	1429719225	4105	4100	4105	4090	4619
256	20230703	151100	1410781995	4100	4100	4105	4100	1267
257	20230703	151000	1405587285	4100	4090	4100	4090	191
258	20230703	150900	1404804625	4100	4095	4100	4095	589
259	20230703	150800	1402390305	4100	4095	4100	4095	2255
260	20230703	150700	1393155830	4100	4100	4100	4100	2
261	20230703	150600	1393147630	4080	4090	4100	4080	422
262	20230703	150500	1391418800	4080	4100	4100	4080	11158
263	20230703	150400	1345880045	4100	4100	4105	4100	43
264	20230703	150300	1345703740	4100	4100	4105	4100	865
265	20230703	150200	1342157230	4100	4105	4105	4100	322
266	20230703	150100	1340836420	4105	4105	4105	4100	295
267	20230703	150000	1339625690	4100	4100	4105	4100	1052
268	20230703	145900	1335312470	4100	4090	4105	4090	11741
269	20230703	145800	1287238635	4090	4090	4090	4090	503
270	20230703	145700	1285181365	4090	4090	4090	4090	133
271	20230703	145600	1284637395	4090	4090	4090	4090	3
272	20230703	145500	1284625125	4085	4090	4090	4085	471
273	20230703	145400	1282700825	4090	4090	4090	4090	0
274	20230703	145300	1282700825	4090	4090	4090	4090	300
275	20230703	145200	1281473825	4090	4090	4090	4090	252
276	20230703	145100	1280443145	4085	4085	4090	4085	301
277	20230703	145000	1279213550	4090	4085	4090	4085	333
278	20230703	144900	1277852420	4085	4085	4090	4085	88
279	20230703	144800	1277492930	4085	4085	4085	4085	26
280	20230703	144700	1277386720	4090	4090	4090	4090	3
281	20230703	144600	1277374450	4085	4090	4090	4085	353
282	20230703	144500	1275931410	4085	4085	4085	4085	6862
283	20230703	144400	1247900140	4085	4085	4085	4085	2
284	20230703	144300	1247891970	4080	4080	4080	4080	0
285	20230703	144200	1247891970	4080	4085	4085	4080	79
286	20230703	144100	1247569260	4085	4085	4085	4080	1912
287	20230703	144000	1239762885	4090	4085	4090	4085	177
288	20230703	143900	1239039830	4085	4085	4085	4085	321
289	20230703	143800	1237728545	4085	4085	4090	4085	277
290	20230703	143700	1236596990	4085	4090	4090	4080	542
291	20230703	143600	1234382910	4090	4085	4090	4085	563
292	20230703	143500	1232082505	4085	4085	4085	4085	1039
293	20230703	143400	1227838190	4085	4090	4090	4085	2
294	20230703	143300	1227830015	4085	4085	4090	4085	467
295	20230703	143200	1225922310	4085	4085	4085	4085	0
296	20230703	143100	1225922310	4085	4085	4085	4085	558
297	20230703	143000	1223642880	4090	4090	4090	4090	2
298	20230703	142900	1223634700	4085	4085	4085	4085	459
299	20230703	142800	1221759685	4090	4090	4090	4090	3
300	20230703	142700	1221747415	4090	4090	4090	4090	250
301	20230703	142600	1220724915	4090	4085	4090	4085	78
302	20230703	142500	1220406275	4080	4080	4090	4080	702
303	20230703	142400	1217542015	4090	4090	4090	4090	54
304	20230703	142300	1217321155	4090	4090	4090	4090	0
305	20230703	142200	1217321155	4090	4090	4090	4090	0
306	20230703	142100	1217321155	4090	4090	4090	4090	257
307	20230703	142000	1216270025	4085	4085	4085	4085	101
308	20230703	141900	1215857440	4090	4085	4090	4085	38
309	20230703	141800	1215702200	4085	4085	4085	4085	1291
310	20230703	141700	1210428465	4090	4090	4090	4090	0
311	20230703	141600	1210428465	4090	4085	4090	4085	132
312	20230703	141500	1209889235	4085	4085	4085	4085	1
313	20230703	141400	1209885150	4085	4085	4085	4085	0
314	20230703	141300	1209885150	4085	4085	4085	4085	222
315	20230703	141200	1208978280	4090	4090	4090	4080	99
316	20230703	141100	1208574010	4090	4085	4090	4085	2174
317	20230703	141000	1199693200	4085	4085	4085	4085	1
318	20230703	140900	1199689115	4080	4080	4080	4080	40
319	20230703	140800	1199525915	4085	4085	4085	4085	210
320	20230703	140700	1198668065	4085	4090	4090	4085	870
321	20230703	140600	1195110530	4095	4095	4095	4090	172
322	20230703	140500	1194406240	4095	4090	4095	4085	1133
323	20230703	140400	1189772580	4095	4095	4095	4095	0
324	20230703	140300	1189772580	4095	4090	4095	4090	12
325	20230703	140200	1189723490	4095	4090	4095	4090	1044
326	20230703	140100	1185452770	4090	4090	4090	4085	783
327	20230703	140000	1182250770	4090	4085	4090	4085	979
328	20230703	135900	1178250915	4085	4085	4085	4085	100
329	20230703	135800	1177842415	4085	4085	4085	4085	604
330	20230703	135700	1175375075	4085	4085	4085	4085	863
331	20230703	135600	1171849720	4085	4085	4085	4085	16
332	20230703	135500	1171784360	4085	4085	4085	4085	120
333	20230703	135400	1171294160	4085	4085	4085	4085	100
334	20230703	135300	1170885660	4085	4080	4085	4080	14
335	20230703	135200	1170828530	4085	4085	4085	4085	2
336	20230703	135100	1170820360	4080	4080	4080	4080	1551
337	20230703	135000	1164492280	4080	4075	4080	4075	3821
338	20230703	134900	1148921435	4080	4080	4080	4080	1258
339	20230703	134800	1143788795	4080	4080	4080	4080	0
340	20230703	134700	1143788795	4080	4080	4085	4080	535
341	20230703	134600	1141605625	4080	4080	4080	4080	126
342	20230703	134500	1141091545	4080	4080	4080	4080	462
343	20230703	134400	1139206585	4080	4080	4085	4080	322
344	20230703	134300	1137892815	4075	4080	4080	4075	1185
345	20230703	134200	1133058070	4075	4080	4080	4075	37
346	20230703	134100	1132907210	4080	4080	4080	4075	456
347	20230703	134000	1131048915	4080	4080	4080	4080	602
348	20230703	133900	1128592755	4085	4085	4085	4080	132
349	20230703	133800	1128054175	4085	4085	4085	4085	0
350	20230703	133700	1128054175	4085	4080	4085	4080	29
351	20230703	133600	1127935760	4080	4085	4085	4080	52
352	20230703	133500	1127723590	4080	4085	4085	4080	155
353	20230703	133400	1127091175	4080	4085	4085	4080	273
354	20230703	133300	1125976440	4085	4085	4085	4085	327
355	20230703	133200	1124640645	4090	4085	4090	4085	612
356	20230703	133100	1122138125	4085	4085	4085	4080	2917
357	20230703	133000	1110224315	4090	4085	4090	4085	789
358	20230703	132900	1107001245	4090	4090	4090	4085	1018
359	20230703	132800	1102842455	4090	4090	4090	4090	16
360	20230703	132700	1102777015	4090	4090	4090	4090	2
361	20230703	132600	1102768835	4085	4085	4085	4085	0
362	20230703	132500	1102768835	4085	4085	4090	4085	517
363	20230703	132400	1100655155	4090	4095	4095	4090	2201
364	20230703	132300	1091653015	4095	4095	4095	4095	11
365	20230703	132200	1091607970	4095	4095	4095	4095	151
366	20230703	132100	1090989625	4095	4095	4095	4095	0
367	20230703	132000	1090989625	4095	4095	4095	4095	338
368	20230703	131900	1089605515	4100	4095	4100	4095	1258
369	20230703	131800	1084452325	4100	4095	4100	4095	1657
370	20230703	131700	1077666895	4090	4090	4095	4090	211
371	20230703	131600	1076803895	4090	4090	4090	4090	113
372	20230703	131500	1076341725	4090	4095	4095	4090	954
373	20230703	131400	1072439860	4090	4090	4090	4090	44
374	20230703	131300	1072259900	4095	4090	4095	4090	521
375	20230703	131200	1070128975	4090	4090	4090	4090	154
376	20230703	131100	1069499115	4095	4095	4095	4095	35
377	20230703	131000	1069355790	4095	4090	4095	4090	132
378	20230703	130900	1068815500	4095	4095	4095	4095	125
379	20230703	130800	1068303625	4100	4100	4100	4100	1
380	20230703	130700	1068299525	4100	4095	4100	4090	169
381	20230703	130600	1067607500	4095	4095	4095	4095	3046
382	20230703	130500	1055134130	4100	4095	4100	4095	222
383	20230703	130400	1054225015	4095	4100	4100	4095	198
384	20230703	130300	1053413835	4095	4095	4095	4095	809
385	20230703	130200	1050100980	4100	4100	4100	4100	1
386	20230703	130100	1050096880	4100	4100	4100	4100	34
387	20230703	130000	1049957480	4100	4100	4100	4100	24
388	20230703	125900	1049859080	4100	4100	4100	4100	175
389	20230703	125800	1049141580	4100	4100	4100	4100	0
390	20230703	125700	1049141580	4100	4100	4100	4100	0
391	20230703	125600	1049141580	4100	4100	4100	4100	18
392	20230703	125500	1049067780	4100	4100	4100	4100	124
393	20230703	125400	1048559380	4105	4105	4105	4105	0
394	20230703	125300	1048559380	4105	4095	4105	4095	140
395	20230703	125200	1047986070	4095	4100	4100	4095	1219
396	20230703	125100	1042988670	4100	4100	4100	4095	1417
397	20230703	125000	1037179020	4100	4100	4100	4100	1000
398	20230703	124900	1033079020	4100	4095	4100	4095	51
399	20230703	124800	1032870170	4095	4095	4095	4095	6
400	20230703	124700	1032845600	4100	4100	4100	4100	0
401	20230703	124600	1032845600	4100	4100	4100	4100	0
402	20230703	124500	1032845600	4100	4095	4100	4095	249
403	20230703	124400	1031825940	4100	4100	4100	4100	2
404	20230703	124300	1031817740	4095	4100	4100	4095	238
405	20230703	124200	1030843115	4095	4100	4100	4095	3478
406	20230703	124100	1016584225	4105	4105	4105	4105	0
407	20230703	124000	1016584225	4105	4110	4110	4105	2385
408	20230703	123900	1006793790	4105	4105	4110	4105	1357
409	20230703	123800	1001216675	4110	4110	4110	4110	2
410	20230703	123700	1001208455	4110	4105	4110	4105	125
411	20230703	123600	1000695320	4105	4105	4105	4105	120
412	20230703	123500	1000202720	4105	4110	4110	4105	32
413	20230703	123400	1000071350	4110	4105	4110	4105	22
414	20230703	123300	999981030	4110	4115	4115	4105	393
415	20230703	123200	998365915	4115	4115	4115	4115	0
416	20230703	123100	998365915	4115	4115	4115	4115	2
417	20230703	123000	998357685	4115	4105	4115	4105	53
418	20230703	122900	998140110	4110	4110	4110	4110	0
419	20230703	122800	998140110	4110	4110	4110	4110	45
420	20230703	122700	997955160	4105	4105	4105	4105	885
421	20230703	122600	994322235	4105	4105	4105	4105	8
422	20230703	122500	994289395	4105	4110	4110	4105	2695
423	20230703	122400	983226415	4110	4110	4110	4110	624
424	20230703	122300	980661775	4105	4110	4110	4105	1477
425	20230703	122200	974591805	4110	4110	4110	4110	300
426	20230703	122100	973358805	4110	4110	4110	4110	70
427	20230703	122000	973071105	4115	4115	4115	4115	173
428	20230703	121900	972359210	4115	4115	4115	4115	31
429	20230703	121800	972231645	4115	4115	4115	4115	20
430	20230703	121700	972149345	4115	4115	4115	4115	51
431	20230703	121600	971939480	4115	4115	4115	4115	1478
432	20230703	121500	965857510	4115	4115	4115	4115	208
433	20230703	121400	965001590	4115	4115	4115	4115	63
434	20230703	121300	964742345	4115	4115	4115	4115	5
435	20230703	121200	964721770	4115	4115	4115	4115	747
436	20230703	121100	961647865	4110	4110	4110	4110	100
437	20230703	121000	961236865	4120	4115	4120	4115	206
438	20230703	120900	960389170	4115	4115	4115	4115	393
439	20230703	120800	958771975	4120	4120	4120	4120	5
440	20230703	120700	958751375	4115	4115	4115	4115	120
441	20230703	120600	958257575	4115	4115	4115	4115	545
442	20230703	120500	956014900	4120	4120	4120	4120	0
443	20230703	120400	956014900	4120	4115	4120	4115	1070
444	20230703	120300	951611750	4115	4115	4115	4115	901
445	20230703	120200	947904135	4115	4115	4115	4115	0
446	20230703	120100	947904135	4115	4115	4115	4115	0
447	20230703	120000	947904135	4115	4115	4115	4115	466
448	20230703	115900	945986545	4115	4115	4115	4115	16
449	20230703	115800	945920705	4115	4115	4115	4115	895
450	20230703	115700	942237780	4120	4115	4120	4115	41
451	20230703	115600	942069015	4115	4115	4115	4115	15
452	20230703	115500	942007290	4115	4115	4115	4115	36
453	20230703	115400	941859150	4115	4115	4115	4115	1035
454	20230703	115300	937600125	4115	4115	4115	4115	1
455	20230703	115200	937596010	4120	4120	4120	4115	27
456	20230703	115100	937484890	4120	4120	4120	4120	1
457	20230703	115000	937480770	4120	4120	4120	4120	674
458	20230703	114900	934703890	4120	4115	4120	4115	171
459	20230703	114800	934000220	4115	4115	4115	4115	110
460	20230703	114700	933547570	4120	4120	4120	4120	1
461	20230703	114600	933543450	4115	4115	4115	4115	1292
462	20230703	114500	928226870	4115	4115	4115	4115	96
463	20230703	114400	927831830	4115	4115	4115	4115	0
464	20230703	114300	927831830	4115	4110	4115	4110	101
465	20230703	114200	927416715	4115	4115	4115	4110	38
466	20230703	114100	927260470	4115	4110	4115	4110	36
467	20230703	114000	927112415	4110	4115	4120	4110	1784
468	20230703	113900	919776370	4120	4115	4120	4115	1774
469	20230703	113800	912476350	4110	4110	4110	4110	71
470	20230703	113700	912184540	4115	4110	4115	4110	152
471	20230703	113600	911559810	4110	4115	4115	4110	11
472	20230703	113500	911514575	4115	4115	4115	4115	2
473	20230703	113400	911506345	4110	4110	4115	4110	561
474	20230703	113300	909200620	4115	4115	4115	4115	2
475	20230703	113200	909192390	4110	4115	4115	4110	600
476	20230703	113100	906726290	4115	4115	4115	4115	1160
477	20230703	113000	901952890	4120	4120	4120	4120	0
478	20230703	112900	901952890	4120	4120	4120	4120	0
479	20230703	112800	901952890	4120	4115	4120	4115	201
480	20230703	112700	901124775	4115	4115	4115	4115	551
481	20230703	112600	898857410	4115	4115	4115	4115	544
482	20230703	112500	896618850	4115	4115	4115	4115	0
483	20230703	112400	896618850	4115	4115	4115	4115	0
484	20230703	112300	896618850	4115	4115	4115	4115	427
485	20230703	112200	894861745	4115	4120	4120	4115	38
486	20230703	112100	894705285	4115	4120	4120	4115	190
487	20230703	112000	893923425	4115	4115	4115	4115	153
488	20230703	111900	893293830	4120	4120	4120	4120	107
489	20230703	111800	892852990	4120	4120	4120	4120	999
490	20230703	111700	888737110	4120	4110	4120	4110	522
491	20230703	111600	886589715	4110	4115	4115	4110	232
492	20230703	111500	885635455	4115	4110	4115	4105	385
493	20230703	111400	884053085	4110	4110	4110	4110	447
494	20230703	111300	882215915	4120	4120	4120	4120	1
495	20230703	111200	882211795	4120	4115	4120	4115	161
496	20230703	111100	881549275	4115	4115	4120	4115	13
497	20230703	111000	881495725	4120	4120	4120	4115	610
498	20230703	110900	878985540	4115	4115	4115	4115	10
499	20230703	110800	878944390	4115	4115	4115	4115	157
500	20230703	110700	878298335	4115	4115	4120	4110	124
501	20230703	110600	877788090	4115	4120	4120	4100	1698
502	20230703	110500	870808600	4120	4110	4120	4110	497
503	20230703	110400	868763255	4110	4115	4120	4110	790
504	20230703	110300	865512410	4120	4115	4120	4115	1086
505	20230703	110200	861043500	4115	4115	4115	4115	424
506	20230703	110100	859298740	4115	4115	4115	4115	124
507	20230703	110000	858788480	4115	4110	4115	4110	229
508	20230703	105900	857846655	4110	4115	4115	4110	379
509	20230703	105800	856287115	4115	4110	4115	4110	1215
510	20230703	105700	851290400	4110	4115	4115	4100	1426
511	20230703	105600	845438160	4115	4100	4115	4100	117
512	20230703	105500	844957310	4100	4115	4115	4100	1028
513	20230703	105400	840731285	4120	4115	4120	4115	16
514	20230703	105300	840665395	4115	4115	4115	4115	929
515	20230703	105200	836842560	4115	4115	4115	4115	39
516	20230703	105100	836682075	4115	4115	4115	4115	725
517	20230703	105000	833698700	4115	4120	4120	4115	351
518	20230703	104900	832253285	4115	4115	4115	4115	150
519	20230703	104800	831636035	4115	4115	4120	4115	272
520	20230703	104700	830516645	4120	4115	4120	4115	58
521	20230703	104600	830277880	4115	4125	4125	4115	902
522	20230703	104500	826566130	4125	4125	4130	4125	346
523	20230703	104400	825137380	4125	4115	4125	4115	1898
524	20230703	104300	817318130	4125	4130	4130	4125	173
525	20230703	104200	816604495	4130	4125	4130	4120	3918
526	20230703	104100	800450795	4125	4125	4125	4125	207
527	20230703	104000	799596920	4115	4125	4125	4115	421
528	20230703	103900	797860615	4125	4125	4125	4115	1129
529	20230703	103800	793203690	4130	4130	4130	4130	300
530	20230703	103700	791964690	4130	4130	4130	4130	1606
531	20230703	103600	785331910	4130	4120	4135	4120	20871
532	20230703	103500	699215915	4115	4110	4115	4105	8255
533	20230703	103400	665264170	4110	4105	4110	4105	278
534	20230703	103300	664122240	4105	4110	4110	4105	4621
535	20230703	103200	645152430	4110	4110	4110	4105	206
536	20230703	103100	644306050	4110	4110	4110	4110	290
537	20230703	103000	643114150	4110	4110	4110	4110	55
538	20230703	102900	642888100	4110	4110	4110	4110	112
539	20230703	102800	642427780	4110	4105	4110	4100	1796
540	20230703	102700	635055830	4105	4095	4105	4095	5183
541	20230703	102600	613799735	4100	4100	4100	4095	35
542	20230703	102500	613656250	4100	4095	4100	4095	62
543	20230703	102400	613402300	4100	4095	4100	4095	133
544	20230703	102300	612857655	4100	4100	4100	4100	125
545	20230703	102200	612345155	4100	4100	4100	4100	213
546	20230703	102100	611471855	4095	4095	4095	4095	50
547	20230703	102000	611267105	4095	4100	4100	4095	182
548	20230703	101900	610521805	4095	4100	4100	4095	950
549	20230703	101800	606630900	4100	4100	4100	4100	204
550	20230703	101700	605794500	4100	4100	4100	4100	2
551	20230703	101600	605786300	4095	4095	4095	4095	163
552	20230703	101500	605118815	4095	4090	4095	4090	1394
553	20230703	101400	599416135	4095	4095	4095	4095	734
554	20230703	101300	596410405	4095	4095	4095	4095	22
555	20230703	101200	596320315	4095	4095	4095	4095	1410
556	20230703	101100	590546365	4095	4095	4095	4090	417
557	20230703	101000	588839020	4095	4095	4095	4095	319
558	20230703	100900	587532715	4095	4095	4095	4095	247
559	20230703	100800	586521250	4095	4095	4095	4095	632
560	20230703	100700	583933210	4095	4095	4095	4095	147
561	20230703	100600	583331245	4095	4100	4100	4095	217
562	20230703	100500	582442080	4100	4095	4100	4090	1117
563	20230703	100400	577867890	4095	4095	4095	4090	559
564	20230703	100300	575578970	4095	4095	4100	4095	841
565	20230703	100200	572134570	4095	4095	4095	4095	2117
566	20230703	100100	563465455	4100	4100	4100	4100	167
567	20230703	100000	562780755	4100	4100	4100	4100	1438
568	20230703	095900	556884955	4105	4100	4105	4100	42
569	20230703	095800	556712610	4105	4105	4105	4105	0
570	20230703	095700	556712610	4105	4105	4105	4105	204
571	20230703	095600	555875190	4100	4100	4105	4100	415
572	20230703	095500	554173540	4105	4105	4110	4105	2734
573	20230703	095400	542950465	4105	4105	4105	4105	269
574	20230703	095300	541846220	4110	4105	4110	4105	1049
575	20230703	095200	537539935	4105	4105	4110	4105	1550
576	20230703	095100	531176685	4110	4110	4110	4105	114
577	20230703	095000	530708685	4105	4105	4110	4105	1009
578	20230703	094900	526564295	4105	4105	4110	4105	312
579	20230703	094800	525283525	4105	4105	4110	4105	678
580	20230703	094700	522500320	4105	4105	4110	4105	598
581	20230703	094600	520045480	4110	4110	4110	4110	1120
582	20230703	094500	515442280	4105	4105	4110	4105	505
583	20230703	094400	513368810	4110	4110	4110	4110	5
584	20230703	094300	513348260	4110	4110	4115	4110	1091
585	20230703	094200	508863375	4115	4115	4115	4105	1973
586	20230703	094100	500748495	4120	4105	4120	4100	4378
587	20230703	094000	482760145	4105	4100	4105	4100	247
588	20230703	093900	481747280	4105	4105	4105	4100	23
589	20230703	093800	481652915	4105	4095	4105	4090	1450
590	20230703	093700	475714545	4105	4105	4105	4095	1499
591	20230703	093600	469570550	4105	4105	4105	4100	620
592	20230703	093500	467027900	4110	4095	4110	4090	2344
593	20230703	093400	457435450	4100	4105	4105	4100	614
594	20230703	093300	454917050	4105	4095	4105	4095	554
595	20230703	093200	452647555	4100	4110	4110	4095	1611
596	20230703	093100	446038925	4110	4115	4120	4105	2283
597	20230703	093000	436647105	4115	4115	4115	4115	938
598	20230703	092900	432787235	4115	4110	4125	4110	9778
599	20230703	092800	392587625	4105	4105	4105	4090	3665
600	20230703	092700	377583400	4105	4105	4105	4105	501
601	20230703	092600	375526795	4110	4105	4110	4100	2336
602	20230703	092500	365943660	4105	4110	4110	4105	1490
603	20230703	092400	359824800	4110	4110	4115	4110	3573
604	20230703	092300	345138830	4110	4110	4110	4105	809
605	20230703	092200	341814525	4110	4120	4120	4110	2726
606	20230703	092100	330602910	4115	4120	4125	4115	3011
607	20230703	092000	318200330	4120	4125	4130	4115	1755
608	20230703	091900	310965590	4125	4120	4130	4115	1558
609	20230703	091800	304542485	4120	4120	4125	4115	6009
610	20230703	091700	279773940	4120	4120	4125	4115	8393
611	20230703	091600	245194930	4120	4105	4120	4105	1810
612	20230703	091500	237751185	4100	4080	4105	4075	10561
613	20230703	091400	194491025	4080	4085	4085	4075	4434
614	20230703	091300	176403090	4080	4085	4085	4080	139
615	20230703	091200	175835505	4085	4090	4090	4085	1035
616	20230703	091100	171606275	4090	4080	4090	4080	1791
617	20230703	091000	164284115	4090	4075	4090	4075	3754
618	20230703	090900	148968590	4075	4080	4080	4075	2224
619	20230703	090800	139905785	4075	4080	4085	4075	198
620	20230703	090700	139098575	4080	4085	4085	4080	780
621	20230703	090600	135913425	4085	4075	4085	4065	4126
622	20230703	090500	119083245	4075	4080	4080	4075	1528
623	20230703	090400	112850745	4080	4080	4085	4075	1116
624	20230703	090300	108296895	4080	4055	4090	4055	6783
625	20230703	090200	80671730	4060	4035	4060	4035	11561
626	20230703	090100	33920215	4035	4030	4045	4030	1154
627	20230703	090000	29263255	4030	4035	4050	4030	7140