KissMeData/205100/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200800	518910140	4135	4135	4135	4135	3243
3	20230703	200700	518910140	4135	4135	4135	4135	0
4	20230703	200600	518910140	4135	4135	4135	4135	0
5	20230703	200500	518910140	4135	4135	4135	4135	0
6	20230703	200400	518910140	4135	4135	4135	4135	0
7	20230703	200300	518910140	4135	4135	4135	4135	0
8	20230703	200200	518910140	4135	4135	4135	4135	0
9	20230703	200100	518910140	4135	4135	4135	4135	0
10	20230703	200000	518910140	4135	4135	4135	4135	0
11	20230703	195900	518910140	4135	4135	4135	4135	0
12	20230703	195800	518910140	4135	4135	4135	4135	0
13	20230703	195700	518910140	4135	4135	4135	4135	0
14	20230703	195600	518910140	4135	4135	4135	4135	0
15	20230703	195500	518910140	4135	4135	4135	4135	0
16	20230703	195400	518910140	4135	4135	4135	4135	0
17	20230703	195300	518910140	4135	4135	4135	4135	0
18	20230703	195200	518910140	4135	4135	4135	4135	0
19	20230703	195100	518910140	4135	4135	4135	4135	0
20	20230703	195000	518910140	4135	4135	4135	4135	0
21	20230703	194900	518910140	4135	4135	4135	4135	0
22	20230703	194800	518910140	4135	4135	4135	4135	0
23	20230703	194700	518910140	4135	4135	4135	4135	0
24	20230703	194600	518910140	4135	4135	4135	4135	0
25	20230703	194500	518910140	4135	4135	4135	4135	0
26	20230703	194400	518910140	4135	4135	4135	4135	0
27	20230703	194300	518910140	4135	4135	4135	4135	0
28	20230703	194200	518910140	4135	4135	4135	4135	0
29	20230703	194100	518910140	4135	4135	4135	4135	0
30	20230703	194000	518910140	4135	4135	4135	4135	0
31	20230703	193900	518910140	4135	4135	4135	4135	0
32	20230703	193800	518910140	4135	4135	4135	4135	3243
33	20230703	193700	518910140	4135	4135	4135	4135	0
34	20230703	193600	518910140	4135	4135	4135	4135	0
35	20230703	193500	518910140	4135	4135	4135	4135	0
36	20230703	193400	518910140	4135	4135	4135	4135	0
37	20230703	193300	518910140	4135	4135	4135	4135	0
38	20230703	193200	518910140	4135	4135	4135	4135	0
39	20230703	193100	518910140	4135	4135	4135	4135	0
40	20230703	193000	518910140	4135	4135	4135	4135	0
41	20230703	192900	518910140	4135	4135	4135	4135	0
42	20230703	192800	518910140	4135	4135	4135	4135	0
43	20230703	192700	518910140	4135	4135	4135	4135	0
44	20230703	192600	518910140	4135	4135	4135	4135	0
45	20230703	192500	518910140	4135	4135	4135	4135	0
46	20230703	192400	518910140	4135	4135	4135	4135	0
47	20230703	192300	518910140	4135	4135	4135	4135	0
48	20230703	192200	518910140	4135	4135	4135	4135	0
49	20230703	192100	518910140	4135	4135	4135	4135	0
50	20230703	192000	518910140	4135	4135	4135	4135	0
51	20230703	191900	518910140	4135	4135	4135	4135	0
52	20230703	191800	518910140	4135	4135	4135	4135	0
53	20230703	191700	518910140	4135	4135	4135	4135	0
54	20230703	191600	518910140	4135	4135	4135	4135	0
55	20230703	191500	518910140	4135	4135	4135	4135	0
56	20230703	191400	518910140	4135	4135	4135	4135	0
57	20230703	191300	518910140	4135	4135	4135	4135	0
58	20230703	191200	518910140	4135	4135	4135	4135	0
59	20230703	191100	518910140	4135	4135	4135	4135	0
60	20230703	191000	518910140	4135	4135	4135	4135	0
61	20230703	190900	518910140	4135	4135	4135	4135	0
62	20230703	190800	518910140	4135	4135	4135	4135	3243
63	20230703	190700	518910140	4135	4135	4135	4135	0
64	20230703	190600	518910140	4135	4135	4135	4135	0
65	20230703	190500	518910140	4135	4135	4135	4135	0
66	20230703	190400	518910140	4135	4135	4135	4135	0
67	20230703	190300	518910140	4135	4135	4135	4135	0
68	20230703	190200	518910140	4135	4135	4135	4135	0
69	20230703	190100	518910140	4135	4135	4135	4135	0
70	20230703	190000	518910140	4135	4135	4135	4135	0
71	20230703	185900	518910140	4135	4135	4135	4135	0
72	20230703	185800	518910140	4135	4135	4135	4135	0
73	20230703	185700	518910140	4135	4135	4135	4135	0
74	20230703	185600	518910140	4135	4135	4135	4135	0
75	20230703	185500	518910140	4135	4135	4135	4135	0
76	20230703	185400	518910140	4135	4135	4135	4135	0
77	20230703	185300	518910140	4135	4135	4135	4135	0
78	20230703	185200	518910140	4135	4135	4135	4135	0
79	20230703	185100	518910140	4135	4135	4135	4135	0
80	20230703	185000	518910140	4135	4135	4135	4135	0
81	20230703	184900	518910140	4135	4135	4135	4135	0
82	20230703	184800	518910140	4135	4135	4135	4135	0
83	20230703	184700	518910140	4135	4135	4135	4135	0
84	20230703	184600	518910140	4135	4135	4135	4135	0
85	20230703	184500	518910140	4135	4135	4135	4135	0
86	20230703	184400	518910140	4135	4135	4135	4135	0
87	20230703	184300	518910140	4135	4135	4135	4135	0
88	20230703	184200	518910140	4135	4135	4135	4135	0
89	20230703	184100	518910140	4135	4135	4135	4135	0
90	20230703	184000	518910140	4135	4135	4135	4135	0
91	20230703	183900	518910140	4135	4135	4135	4135	0
92	20230703	183800	518910140	4135	4135	4135	4135	3243
93	20230703	183700	518910140	4135	4135	4135	4135	0
94	20230703	183600	518910140	4135	4135	4135	4135	0
95	20230703	183500	518910140	4135	4135	4135	4135	0
96	20230703	183400	518910140	4135	4135	4135	4135	0
97	20230703	183300	518910140	4135	4135	4135	4135	0
98	20230703	183200	518910140	4135	4135	4135	4135	0
99	20230703	183100	518910140	4135	4135	4135	4135	0
100	20230703	183000	518910140	4135	4135	4135	4135	0
101	20230703	182900	518910140	4135	4135	4135	4135	0
102	20230703	182800	518910140	4135	4135	4135	4135	0
103	20230703	182700	518910140	4135	4135	4135	4135	0
104	20230703	182600	518910140	4135	4135	4135	4135	0
105	20230703	182500	518910140	4135	4135	4135	4135	0
106	20230703	182400	518910140	4135	4135	4135	4135	0
107	20230703	182300	518910140	4135	4135	4135	4135	0
108	20230703	182200	518910140	4135	4135	4135	4135	0
109	20230703	182100	518910140	4135	4135	4135	4135	0
110	20230703	182000	518910140	4135	4135	4135	4135	0
111	20230703	181900	518910140	4135	4135	4135	4135	0
112	20230703	181800	518910140	4135	4135	4135	4135	0
113	20230703	181700	518910140	4135	4135	4135	4135	0
114	20230703	181600	518910140	4135	4135	4135	4135	0
115	20230703	181500	518910140	4135	4135	4135	4135	0
116	20230703	181400	518910140	4135	4135	4135	4135	0
117	20230703	181300	518910140	4135	4135	4135	4135	0
118	20230703	181200	518910140	4135	4135	4135	4135	0
119	20230703	181100	518910140	4135	4135	4135	4135	0
120	20230703	181000	518910140	4135	4135	4135	4135	0
121	20230703	180900	518910140	4135	4135	4135	4135	0
122	20230703	180800	518910140	4135	4135	4135	4135	3243
123	20230703	180700	518910140	4135	4135	4135	4135	0
124	20230703	180600	518910140	4135	4135	4135	4135	0
125	20230703	180500	518910140	4135	4135	4135	4135	0
126	20230703	180400	518910140	4135	4135	4135	4135	0
127	20230703	180300	518910140	4135	4135	4135	4135	0
128	20230703	180200	518910140	4135	4135	4135	4135	0
129	20230703	180100	518910140	4135	4135	4135	4135	0
130	20230703	180000	518910140	4135	4135	4135	4135	0
131	20230703	175900	518910140	4135	4135	4135	4135	0
132	20230703	175800	518910140	4135	4135	4135	4135	0
133	20230703	175700	518910140	4135	4135	4135	4135	0
134	20230703	175600	518910140	4135	4135	4135	4135	0
135	20230703	175500	518910140	4135	4135	4135	4135	0
136	20230703	175400	518910140	4135	4135	4135	4135	0
137	20230703	175300	518910140	4135	4135	4135	4135	0
138	20230703	175200	518910140	4135	4135	4135	4135	0
139	20230703	175100	518910140	4135	4135	4135	4135	0
140	20230703	175000	518910140	4135	4135	4135	4135	0
141	20230703	174900	518910140	4135	4135	4135	4135	0
142	20230703	174800	518910140	4135	4135	4135	4135	0
143	20230703	174700	518910140	4135	4135	4135	4135	0
144	20230703	174600	518910140	4135	4135	4135	4135	0
145	20230703	174500	518910140	4135	4135	4135	4135	0
146	20230703	174400	518910140	4135	4135	4135	4135	0
147	20230703	174300	518910140	4135	4135	4135	4135	0
148	20230703	174200	518910140	4135	4135	4135	4135	0
149	20230703	174100	518910140	4135	4135	4135	4135	0
150	20230703	174000	518910140	4135	4135	4135	4135	0
151	20230703	173900	518910140	4135	4135	4135	4135	0
152	20230703	173800	518910140	4135	4135	4135	4135	3243
153	20230703	173700	518910140	4135	4135	4135	4135	0
154	20230703	173600	518910140	4135	4135	4135	4135	0
155	20230703	173500	518910140	4135	4135	4135	4135	0
156	20230703	173400	518910140	4135	4135	4135	4135	0
157	20230703	173300	518910140	4135	4135	4135	4135	0
158	20230703	173200	518910140	4135	4135	4135	4135	0
159	20230703	173100	518910140	4135	4135	4135	4135	0
160	20230703	173000	518910140	4135	4135	4135	4135	0
161	20230703	172900	518910140	4135	4135	4135	4135	0
162	20230703	172800	518910140	4135	4135	4135	4135	0
163	20230703	172700	518910140	4135	4135	4135	4135	0
164	20230703	172600	518910140	4135	4135	4135	4135	0
165	20230703	172500	518910140	4135	4135	4135	4135	0
166	20230703	172400	518910140	4135	4135	4135	4135	0
167	20230703	172300	518910140	4135	4135	4135	4135	0
168	20230703	172200	518910140	4135	4135	4135	4135	0
169	20230703	172100	518910140	4135	4135	4135	4135	0
170	20230703	172000	518910140	4135	4135	4135	4135	0
171	20230703	171900	518910140	4135	4135	4135	4135	0
172	20230703	171800	518910140	4135	4135	4135	4135	0
173	20230703	171700	518910140	4135	4135	4135	4135	0
174	20230703	171600	518910140	4135	4135	4135	4135	0
175	20230703	171500	518910140	4135	4135	4135	4135	0
176	20230703	171400	518910140	4135	4135	4135	4135	0
177	20230703	171300	518910140	4135	4135	4135	4135	0
178	20230703	171200	518910140	4135	4135	4135	4135	0
179	20230703	171100	518910140	4135	4135	4135	4135	0
180	20230703	171000	518910140	4135	4135	4135	4135	0
181	20230703	170900	518910140	4135	4135	4135	4135	0
182	20230703	170800	518910140	4135	4135	4135	4135	3243
183	20230703	170700	518910140	4135	4135	4135	4135	0
184	20230703	170600	518910140	4135	4135	4135	4135	0
185	20230703	170500	518910140	4135	4135	4135	4135	0
186	20230703	170400	518910140	4135	4135	4135	4135	0
187	20230703	170300	518910140	4135	4135	4135	4135	0
188	20230703	170200	518910140	4135	4135	4135	4135	0
189	20230703	170100	518910140	4135	4135	4135	4135	0
190	20230703	170000	518910140	4135	4135	4135	4135	0
191	20230703	165900	518910140	4135	4135	4135	4135	0
192	20230703	165800	518910140	4135	4135	4135	4135	0
193	20230703	165700	518910140	4135	4135	4135	4135	0
194	20230703	165600	518910140	4135	4135	4135	4135	0
195	20230703	165500	518910140	4135	4135	4135	4135	0
196	20230703	165400	518910140	4135	4135	4135	4135	0
197	20230703	165300	518910140	4135	4135	4135	4135	0
198	20230703	165200	518910140	4135	4135	4135	4135	0
199	20230703	165100	518910140	4135	4135	4135	4135	0
200	20230703	165000	518910140	4135	4135	4135	4135	0
201	20230703	164900	518910140	4135	4135	4135	4135	0
202	20230703	164800	518910140	4135	4135	4135	4135	0
203	20230703	164700	518910140	4135	4135	4135	4135	0
204	20230703	164600	518910140	4135	4135	4135	4135	0
205	20230703	164500	518910140	4135	4135	4135	4135	0
206	20230703	164400	518910140	4135	4135	4135	4135	0
207	20230703	164300	518910140	4135	4135	4135	4135	0
208	20230703	164200	518910140	4135	4135	4135	4135	0
209	20230703	164100	518910140	4135	4135	4135	4135	0
210	20230703	164000	518910140	4135	4135	4135	4135	0
211	20230703	163900	518910140	4135	4135	4135	4135	0
212	20230703	163800	518910140	4135	4135	4135	4135	3243
213	20230703	163700	518910140	4135	4135	4135	4135	0
214	20230703	163600	518910140	4135	4135	4135	4135	0
215	20230703	163500	518910140	4135	4135	4135	4135	0
216	20230703	163400	518910140	4135	4135	4135	4135	0
217	20230703	163300	518910140	4135	4135	4135	4135	0
218	20230703	163200	518910140	4135	4135	4135	4135	0
219	20230703	163100	518910140	4135	4135	4135	4135	0
220	20230703	163000	518910140	4135	4135	4135	4135	0
221	20230703	162900	518910140	4135	4135	4135	4135	0
222	20230703	162800	518910140	4135	4135	4135	4135	0
223	20230703	162700	518910140	4135	4135	4135	4135	0
224	20230703	162600	518910140	4135	4135	4135	4135	0
225	20230703	162500	518910140	4135	4135	4135	4135	0
226	20230703	162400	518910140	4135	4135	4135	4135	0
227	20230703	162300	518910140	4135	4135	4135	4135	0
228	20230703	162200	518910140	4135	4135	4135	4135	0
229	20230703	162100	518910140	4135	4135	4135	4135	0
230	20230703	162000	518910140	4135	4135	4135	4135	0
231	20230703	161900	518910140	4135	4135	4135	4135	0
232	20230703	161800	518910140	4135	4135	4135	4135	0
233	20230703	161700	518910140	4135	4135	4135	4135	0
234	20230703	161600	518910140	4135	4135	4135	4135	0
235	20230703	161500	518910140	4135	4135	4135	4135	0
236	20230703	161400	518910140	4135	4135	4135	4135	0
237	20230703	161300	518910140	4135	4135	4135	4135	0
238	20230703	161200	518910140	4135	4135	4135	4135	0
239	20230703	161100	518910140	4135	4135	4135	4135	0
240	20230703	161000	518910140	4135	4135	4135	4135	0
241	20230703	160900	518910140	4135	4135	4135	4135	0
242	20230703	160800	518910140	4135	4135	4135	4135	3243
243	20230703	160700	518910140	4135	4135	4135	4135	0
244	20230703	160600	518910140	4135	4135	4135	4135	0
245	20230703	160500	518910140	4135	4135	4135	4135	0
246	20230703	160400	518910140	4135	4135	4135	4135	0
247	20230703	160300	518910140	4135	4135	4135	4135	0
248	20230703	160200	518910140	4135	4135	4135	4135	0
249	20230703	160100	518910140	4135	4135	4135	4135	0
250	20230703	160000	518910140	4135	4135	4135	4135	0
251	20230703	155900	518910140	4135	4135	4135	4135	0
252	20230703	155800	518910140	4135	4135	4135	4135	0
253	20230703	155700	518910140	4135	4135	4135	4135	0
254	20230703	155600	518910140	4135	4135	4135	4135	0
255	20230703	155500	518910140	4135	4135	4135	4135	0
256	20230703	155400	518910140	4135	4135	4135	4135	0
257	20230703	155300	518910140	4135	4135	4135	4135	0
258	20230703	155200	518910140	4135	4135	4135	4135	0
259	20230703	155100	518910140	4135	4135	4135	4135	0
260	20230703	155000	518910140	4135	4135	4135	4135	0
261	20230703	154900	518910140	4135	4135	4135	4135	0
262	20230703	154800	518910140	4135	4135	4135	4135	0
263	20230703	154700	518910140	4135	4135	4135	4135	0
264	20230703	154600	518910140	4135	4135	4135	4135	0
265	20230703	154500	518910140	4135	4135	4135	4135	0
266	20230703	154400	518910140	4135	4135	4135	4135	0
267	20230703	154300	518910140	4135	4135	4135	4135	0
268	20230703	154200	518910140	4135	4135	4135	4135	0
269	20230703	154100	518910140	4135	4135	4135	4135	0
270	20230703	154000	518910140	4135	4135	4135	4135	0
271	20230703	153900	518910140	4135	4135	4135	4135	0
272	20230703	153800	518910140	4135	4135	4135	4135	3243
273	20230703	153700	518910140	4135	4135	4135	4135	0
274	20230703	153600	518910140	4135	4135	4135	4135	0
275	20230703	153500	518910140	4135	4135	4135	4135	0
276	20230703	153400	518910140	4135	4135	4135	4135	0
277	20230703	153300	518910140	4135	4135	4135	4135	0
278	20230703	153200	518910140	4135	4135	4135	4135	0
279	20230703	153100	518910140	4135	4135	4135	4135	0
280	20230703	153000	518910140	4135	4135	4135	4135	3243
281	20230703	152900	505500335	4140	4140	4140	4140	0
282	20230703	152800	505500335	4140	4140	4140	4140	0
283	20230703	152700	505500335	4140	4140	4140	4140	0
284	20230703	152600	505500335	4140	4140	4140	4140	0
285	20230703	152500	505500335	4140	4140	4140	4140	0
286	20230703	152400	505500335	4140	4140	4140	4140	0
287	20230703	152300	505500335	4140	4140	4140	4140	0
288	20230703	152200	505500335	4140	4140	4140	4140	0
289	20230703	152100	505500335	4140	4140	4140	4140	0
290	20230703	152000	505500335	4140	4140	4140	4140	0
291	20230703	151900	505500335	4140	4140	4140	4125	1252
292	20230703	151800	500324380	4140	4140	4140	4140	85
293	20230703	151700	499972480	4140	4140	4140	4140	83
294	20230703	151600	499628860	4140	4135	4140	4135	293
295	20230703	151500	498415980	4140	4140	4140	4140	56
296	20230703	151400	498184140	4140	4140	4140	4140	112
297	20230703	151300	497720460	4125	4140	4140	4125	61
298	20230703	151200	497467980	4140	4145	4145	4140	369
299	20230703	151100	495939180	4145	4145	4145	4145	0
300	20230703	151000	495939180	4145	4145	4145	4145	230
301	20230703	150900	494985830	4145	4145	4145	4145	114
302	20230703	150800	494513300	4150	4150	4150	4150	1
303	20230703	150700	494509150	4120	4150	4150	4120	1872
304	20230703	150600	486763760	4150	4150	4150	4150	112
305	20230703	150500	486298960	4150	4145	4150	4145	1812
306	20230703	150400	478787330	4145	4145	4145	4145	118
307	20230703	150300	478298220	4145	4145	4145	4140	989
308	20230703	150200	474198820	4150	4150	4150	4150	422
309	20230703	150100	472447520	4150	4150	4150	4150	168
310	20230703	150000	471750320	4145	4145	4150	4145	64
311	20230703	145900	471484760	4150	4145	4150	4145	979
312	20230703	145800	467426660	4150	4145	4150	4145	95
313	20230703	145700	467032605	4145	4140	4145	4140	55
314	20230703	145600	466804760	4140	4140	4140	4140	56
315	20230703	145500	466572920	4135	4135	4135	4135	121
316	20230703	145400	466072585	4140	4145	4145	4140	104
317	20230703	145300	465641950	4145	4145	4150	4145	213
318	20230703	145200	464758780	4145	4140	4145	4140	527
319	20230703	145100	462576865	4145	4150	4150	4145	567
320	20230703	145000	460226645	4140	4145	4150	4140	672
321	20230703	144900	457441025	4150	4145	4150	4145	91
322	20230703	144800	457063550	4150	4150	4150	4150	39
323	20230703	144700	456901700	4150	4135	4150	4135	1491
324	20230703	144600	450729035	4135	4135	4135	4135	634
325	20230703	144500	448107445	4135	4135	4135	4135	27
326	20230703	144400	447995800	4130	4130	4130	4130	55
327	20230703	144300	447768650	4130	4125	4130	4125	58
328	20230703	144200	447529115	4125	4125	4125	4125	0
329	20230703	144100	447529115	4125	4125	4125	4125	6
330	20230703	144000	447504365	4130	4130	4130	4130	175
331	20230703	143900	446781615	4140	4140	4140	4135	1215
332	20230703	143800	441754305	4140	4135	4140	4135	80
333	20230703	143700	441423225	4130	4135	4135	4130	433
334	20230703	143600	439634780	4135	4135	4135	4135	0
335	20230703	143500	439634780	4135	4135	4135	4135	0
336	20230703	143400	439634780	4135	4140	4140	4135	379
337	20230703	143300	438067330	4140	4140	4140	4140	66
338	20230703	143200	437794090	4140	4140	4140	4135	59
339	20230703	143100	437549835	4135	4135	4135	4135	78
340	20230703	143000	437227305	4135	4135	4135	4135	0
341	20230703	142900	437227305	4135	4135	4135	4135	319
342	20230703	142800	435908240	4135	4135	4135	4135	1058
343	20230703	142700	431533410	4135	4135	4135	4135	56
344	20230703	142600	431301850	4135	4135	4135	4135	112
345	20230703	142500	430838730	4130	4125	4130	4125	39
346	20230703	142400	430677780	4125	4125	4125	4125	10
347	20230703	142300	430636530	4125	4125	4125	4125	24
348	20230703	142200	430537530	4135	4135	4135	4135	0
349	20230703	142100	430537530	4135	4135	4135	4135	0
350	20230703	142000	430537530	4135	4135	4135	4135	0
351	20230703	141900	430537530	4135	4135	4135	4135	4
352	20230703	141800	430520990	4135	4135	4135	4135	5
353	20230703	141700	430500315	4130	4130	4130	4130	0
354	20230703	141600	430500315	4130	4120	4130	4120	639
355	20230703	141500	427862130	4120	4120	4120	4120	24
356	20230703	141400	427763250	4120	4125	4125	4120	41
357	20230703	141300	427594195	4125	4125	4125	4125	514
358	20230703	141200	425473945	4130	4130	4130	4125	24
359	20230703	141100	425374895	4130	4125	4130	4125	42
360	20230703	141000	425201640	4130	4125	4130	4125	40
361	20230703	140900	425036630	4130	4130	4130	4130	1
362	20230703	140800	425032500	4125	4130	4130	4125	978
363	20230703	140700	420998240	4125	4130	4130	4125	55
364	20230703	140600	420771210	4135	4130	4135	4130	154
365	20230703	140500	420135185	4135	4130	4135	4130	27
366	20230703	140400	420023660	4130	4130	4130	4130	14
367	20230703	140300	419965840	4130	4130	4130	4130	0
368	20230703	140200	419965840	4130	4130	4135	4130	68
369	20230703	140100	419684995	4130	4130	4130	4130	1052
370	20230703	140000	415340235	4130	4130	4130	4130	62
371	20230703	135900	415084175	4130	4130	4130	4130	14
372	20230703	135800	415026355	4130	4135	4135	4130	27
373	20230703	135700	414914830	4140	4140	4140	4140	4
374	20230703	135600	414898270	4140	4130	4140	4130	561
375	20230703	135500	412581320	4130	4125	4130	4125	714
376	20230703	135400	409632570	4130	4125	4130	4125	82
377	20230703	135300	409294290	4125	4125	4125	4125	38
378	20230703	135200	409137540	4130	4125	4130	4125	41
379	20230703	135100	408968405	4130	4130	4130	4125	65
380	20230703	135000	408700145	4125	4125	4130	4125	477
381	20230703	134900	406732515	4125	4125	4130	4125	1671
382	20230703	134800	399839475	4130	4130	4130	4130	6
383	20230703	134700	399814695	4125	4130	4130	4125	530
384	20230703	134600	397628440	4125	4130	4130	4125	42
385	20230703	134500	397455170	4130	4130	4130	4125	426
386	20230703	134400	395695980	4125	4135	4140	4125	3250
387	20230703	134300	382271890	4135	4135	4140	4135	155
388	20230703	134200	381630945	4140	4140	4140	4140	0
389	20230703	134100	381630945	4140	4140	4140	4140	269
390	20230703	134000	380517285	4140	4145	4150	4140	801
391	20230703	133900	377200615	4150	4150	4150	4150	0
392	20230703	133800	377200615	4150	4150	4150	4150	13
393	20230703	133700	377146665	4150	4150	4150	4140	37
394	20230703	133600	376993235	4150	4130	4150	4130	3844
395	20230703	133500	361097115	4130	4135	4135	4130	419
396	20230703	133400	359366600	4130	4140	4140	4130	759
397	20230703	133300	356228750	4140	4150	4150	4140	302
398	20230703	133200	354978450	4145	4145	4145	4145	300
399	20230703	133100	353734950	4150	4140	4150	4140	405
400	20230703	133000	352058200	4150	4150	4150	4150	0
401	20230703	132900	352058200	4150	4145	4150	4145	349
402	20230703	132800	350611590	4150	4150	4150	4150	5
403	20230703	132700	350590840	4150	4150	4150	4150	11
404	20230703	132600	350545190	4155	4155	4155	4150	14
405	20230703	132500	350487025	4155	4150	4155	4150	323
406	20230703	132400	349146535	4140	4145	4150	4140	1488
407	20230703	132300	342980750	4145	4145	4145	4145	0
408	20230703	132200	342980750	4145	4145	4145	4135	9
409	20230703	132100	342943465	4145	4145	4145	4145	6
410	20230703	132000	342918595	4145	4145	4145	4145	0
411	20230703	131900	342918595	4145	4145	4145	4145	4
412	20230703	131800	342902015	4135	4135	4135	4135	0
413	20230703	131700	342902015	4135	4135	4135	4135	0
414	20230703	131600	342902015	4135	4135	4135	4135	0
415	20230703	131500	342902015	4135	4145	4145	4135	2468
416	20230703	131400	332682365	4150	4150	4150	4150	50
417	20230703	131300	332474865	4160	4160	4160	4160	0
418	20230703	131200	332474865	4160	4160	4160	4160	0
419	20230703	131100	332474865	4160	4160	4160	4160	0
420	20230703	131000	332474865	4160	4160	4160	4160	15
421	20230703	130900	332412465	4160	4155	4160	4145	2268
422	20230703	130800	322989405	4150	4140	4150	4140	4037
423	20230703	130700	306251610	4140	4140	4140	4140	345
424	20230703	130600	304823310	4140	4140	4140	4140	0
425	20230703	130500	304823310	4140	4140	4140	4140	527
426	20230703	130400	302641530	4145	4145	4145	4145	0
427	20230703	130300	302641530	4145	4145	4145	4145	0
428	20230703	130200	302641530	4145	4145	4145	4145	110
429	20230703	130100	302185580	4150	4150	4150	4150	0
430	20230703	130000	302185580	4150	4150	4150	4150	0
431	20230703	125900	302185580	4150	4150	4150	4150	0
432	20230703	125800	302185580	4150	4140	4150	4140	4296
433	20230703	125700	284380130	4140	4130	4140	4130	4627
434	20230703	125600	265232070	4130	4125	4130	4125	1015
435	20230703	125500	261043065	4130	4130	4130	4130	0
436	20230703	125400	261043065	4130	4130	4130	4130	0
437	20230703	125300	261043065	4130	4130	4130	4130	0
438	20230703	125200	261043065	4130	4130	4130	4130	0
439	20230703	125100	261043065	4130	4130	4130	4130	8
440	20230703	125000	261010025	4130	4130	4130	4130	0
441	20230703	124900	261010025	4130	4130	4130	4130	4
442	20230703	124800	260993505	4130	4130	4130	4130	5
443	20230703	124700	260972855	4125	4125	4125	4125	0
444	20230703	124600	260972855	4125	4125	4125	4125	0
445	20230703	124500	260972855	4125	4125	4125	4125	0
446	20230703	124400	260972855	4125	4125	4125	4125	14
447	20230703	124300	260915105	4130	4130	4130	4130	690
448	20230703	124200	258065405	4135	4135	4135	4135	0
449	20230703	124100	258065405	4135	4135	4135	4135	0
450	20230703	124000	258065405	4135	4140	4140	4135	550
451	20230703	123900	255790905	4145	4145	4145	4145	4
452	20230703	123800	255774325	4145	4145	4145	4145	0
453	20230703	123700	255774325	4145	4145	4145	4145	5
454	20230703	123600	255753600	4140	4140	4140	4140	0
455	20230703	123500	255753600	4140	4140	4140	4140	20
456	20230703	123400	255670800	4140	4140	4140	4140	300
457	20230703	123300	254428800	4135	4140	4140	4135	579
458	20230703	123200	252034470	4140	4140	4140	4140	1
459	20230703	123100	252030330	4140	4140	4140	4140	50
460	20230703	123000	251823330	4135	4135	4135	4135	0
461	20230703	122900	251823330	4135	4135	4135	4135	0
462	20230703	122800	251823330	4135	4135	4135	4135	0
463	20230703	122700	251823330	4135	4135	4135	4135	0
464	20230703	122600	251823330	4135	4135	4135	4135	0
465	20230703	122500	251823330	4135	4135	4135	4135	40
466	20230703	122400	251657930	4135	4135	4135	4135	0
467	20230703	122300	251657930	4135	4135	4135	4135	0
468	20230703	122200	251657930	4135	4135	4135	4135	0
469	20230703	122100	251657930	4135	4135	4135	4135	0
470	20230703	122000	251657930	4135	4135	4135	4135	0
471	20230703	121900	251657930	4135	4140	4140	4135	498
472	20230703	121800	249598210	4140	4140	4140	4140	0
473	20230703	121700	249598210	4140	4140	4140	4140	536
474	20230703	121600	247379170	4145	4145	4145	4145	364
475	20230703	121500	245870390	4145	4135	4145	4135	3314
476	20230703	121400	232142320	4140	4140	4140	4140	0
477	20230703	121300	232142320	4140	4140	4140	4140	0
478	20230703	121200	232142320	4140	4140	4140	4140	1
479	20230703	121100	232138180	4130	4130	4130	4130	0
480	20230703	121000	232138180	4130	4130	4130	4130	36
481	20230703	120900	231989500	4130	4130	4130	4130	0
482	20230703	120800	231989500	4130	4130	4130	4130	0
483	20230703	120700	231989500	4130	4130	4130	4130	0
484	20230703	120600	231989500	4130	4130	4130	4130	50
485	20230703	120500	231783000	4130	4130	4130	4130	100
486	20230703	120400	231370000	4130	4130	4130	4130	291
487	20230703	120300	230168170	4140	4140	4140	4140	0
488	20230703	120200	230168170	4140	4130	4140	4130	10
489	20230703	120100	230126860	4140	4140	4140	4140	0
490	20230703	120000	230126860	4140	4135	4140	4135	16
491	20230703	115900	230060695	4140	4135	4140	4135	103
492	20230703	115800	229634785	4135	4135	4135	4135	0
493	20230703	115700	229634785	4135	4145	4145	4135	341
494	20230703	115600	228223920	4145	4135	4145	4135	700
495	20230703	115500	225327685	4135	4135	4135	4135	18
496	20230703	115400	225253255	4135	4135	4135	4135	0
497	20230703	115300	225253255	4135	4135	4135	4135	0
498	20230703	115200	225253255	4135	4135	4135	4135	0
499	20230703	115100	225253255	4135	4135	4135	4135	1
500	20230703	115000	225249120	4125	4125	4125	4125	0
501	20230703	114900	225249120	4125	4125	4125	4125	0
502	20230703	114800	225249120	4125	4125	4125	4125	200
503	20230703	114700	224424120	4130	4130	4130	4130	0
504	20230703	114600	224424120	4130	4130	4130	4130	200
505	20230703	114500	223598120	4135	4135	4135	4135	0
506	20230703	114400	223598120	4135	4135	4135	4135	0
507	20230703	114300	223598120	4135	4135	4135	4135	0
508	20230703	114200	223598120	4135	4135	4135	4135	5
509	20230703	114100	223577445	4135	4135	4135	4135	0
510	20230703	114000	223577445	4135	4135	4135	4135	144
511	20230703	113900	222982005	4135	4135	4135	4135	0
512	20230703	113800	222982005	4135	4135	4135	4135	0
513	20230703	113700	222982005	4135	4135	4135	4135	0
514	20230703	113600	222982005	4135	4135	4135	4135	0
515	20230703	113500	222982005	4135	4140	4140	4135	1252
516	20230703	113400	217798735	4145	4145	4145	4145	0
517	20230703	113300	217798735	4145	4145	4145	4145	0
518	20230703	113200	217798735	4145	4145	4145	4145	0
519	20230703	113100	217798735	4145	4145	4145	4145	0
520	20230703	113000	217798735	4145	4120	4145	4120	1687
521	20230703	112900	210848105	4120	4120	4120	4120	11
522	20230703	112800	210802785	4120	4125	4125	4110	4310
523	20230703	112700	193066700	4145	4145	4145	4145	5
524	20230703	112600	193045975	4130	4130	4130	4130	0
525	20230703	112500	193045975	4130	4130	4130	4130	244
526	20230703	112400	192038255	4130	4135	4135	4130	354
527	20230703	112300	190574735	4145	4145	4145	4145	0
528	20230703	112200	190574735	4145	4145	4145	4145	0
529	20230703	112100	190574735	4145	4145	4145	4145	4
530	20230703	112000	190558155	4145	4140	4145	4140	305
531	20230703	111900	189295430	4150	4135	4150	4130	1819
532	20230703	111800	181756545	4140	4135	4140	4135	127
533	20230703	111700	181231385	4125	4125	4125	4125	200
534	20230703	111600	180406385	4130	4130	4130	4130	110
535	20230703	111500	179952085	4135	4135	4135	4135	5
536	20230703	111400	179931410	4135	4135	4135	4135	300
537	20230703	111300	178690910	4130	4130	4130	4130	395
538	20230703	111200	177059560	4130	4130	4130	4130	300
539	20230703	111100	175820560	4135	4135	4135	4135	0
540	20230703	111000	175820560	4135	4135	4135	4135	10
541	20230703	110900	175779210	4135	4125	4135	4125	2170
542	20230703	110800	166817395	4125	4125	4125	4125	1000
543	20230703	110700	162692395	4130	4115	4130	4115	2078
544	20230703	110600	154137885	4115	4110	4115	4110	75
545	20230703	110500	153829610	4110	4110	4110	4110	0
546	20230703	110400	153829610	4110	4110	4110	4110	0
547	20230703	110300	153829610	4110	4115	4115	4110	54
548	20230703	110200	153607650	4115	4110	4115	4110	211
549	20230703	110100	152739635	4115	4115	4115	4115	0
550	20230703	110000	152739635	4115	4110	4115	4110	510
551	20230703	105900	150643485	4115	4115	4115	4110	573
552	20230703	105800	148285865	4120	4120	4120	4120	0
553	20230703	105700	148285865	4120	4120	4120	4120	0
554	20230703	105600	148285865	4120	4120	4120	4120	0
555	20230703	105500	148285865	4120	4120	4120	4120	480
556	20230703	105400	146308265	4130	4130	4130	4130	9
557	20230703	105300	146271095	4130	4125	4130	4125	120
558	20230703	105200	145776050	4125	4120	4125	4120	1340
559	20230703	105100	140250250	4120	4120	4120	4120	1
560	20230703	105000	140246130	4115	4115	4115	4115	0
561	20230703	104900	140246130	4115	4115	4115	4115	897
562	20230703	104800	136554975	4115	4115	4115	4115	0
563	20230703	104700	136554975	4115	4115	4115	4115	0
564	20230703	104600	136554975	4115	4110	4115	4110	911
565	20230703	104500	132810160	4110	4110	4110	4110	40
566	20230703	104400	132645760	4115	4115	4115	4115	360
567	20230703	104300	131164360	4120	4120	4120	4120	19
568	20230703	104200	131086080	4120	4120	4120	4120	20
569	20230703	104100	131003680	4115	4115	4115	4115	67
570	20230703	104000	130727975	4115	4115	4115	4115	4146
571	20230703	103900	113667185	4115	4115	4115	4110	209
572	20230703	103800	112807795	4115	4110	4115	4110	586
573	20230703	103700	110399270	4105	4105	4105	4105	30
574	20230703	103600	110276120	4110	4110	4110	4110	8
575	20230703	103500	110243240	4110	4105	4110	4105	31
576	20230703	103400	110115980	4105	4105	4105	4105	0
577	20230703	103300	110115980	4105	4105	4105	4105	676
578	20230703	103200	107341000	4105	4105	4105	4105	30
579	20230703	103100	107217850	4105	4105	4105	4105	0
580	20230703	103000	107217850	4105	4105	4105	4105	30
581	20230703	102900	107094700	4115	4115	4115	4115	4
582	20230703	102800	107078240	4115	4115	4115	4115	7
583	20230703	102700	107049435	4115	4115	4115	4115	15
584	20230703	102600	106987710	4115	4105	4115	4105	178
585	20230703	102500	106256890	4115	4115	4115	4115	0
586	20230703	102400	106256890	4115	4110	4115	4110	200
587	20230703	102300	105434390	4115	4115	4115	4115	0
588	20230703	102200	105434390	4115	4110	4115	4110	17
589	20230703	102100	105364515	4105	4105	4105	4105	30
590	20230703	102000	105241365	4115	4115	4115	4115	0
591	20230703	101900	105241365	4115	4110	4115	4110	106
592	20230703	101800	104805255	4105	4105	4105	4105	30
593	20230703	101700	104682105	4105	4105	4105	4105	30
594	20230703	101600	104558955	4105	4110	4110	4105	280
595	20230703	101500	103409285	4115	4115	4115	4115	274
596	20230703	101400	102281775	4115	4115	4115	4110	2430
597	20230703	101300	92282475	4115	4115	4115	4115	10
598	20230703	101200	92241325	4115	4115	4115	4115	0
599	20230703	101100	92241325	4115	4115	4115	4115	80
600	20230703	101000	91912125	4115	4115	4115	4115	0
601	20230703	100900	91912125	4115	4115	4115	4115	37
602	20230703	100800	91759870	4115	4115	4115	4115	1
603	20230703	100700	91755755	4115	4120	4120	4115	320
604	20230703	100600	90437680	4115	4115	4115	4115	100
605	20230703	100500	90026180	4120	4120	4120	4120	10
606	20230703	100400	89984980	4115	4115	4115	4115	35
607	20230703	100300	89840955	4120	4120	4120	4120	8
608	20230703	100200	89807995	4120	4120	4120	4120	0
609	20230703	100100	89807995	4120	4120	4120	4120	0
610	20230703	100000	89807995	4120	4120	4120	4120	0
611	20230703	095900	89807995	4120	4120	4125	4120	201
612	20230703	095800	88979775	4120	4110	4120	4110	1230
613	20230703	095700	83923240	4110	4115	4115	4110	680
614	20230703	095600	81126940	4110	4110	4110	4110	303
615	20230703	095500	79881610	4105	4110	4110	4105	132
616	20230703	095400	79339240	4110	4110	4110	4110	2
617	20230703	095300	79331020	4110	4110	4110	4110	30
618	20230703	095200	79207720	4110	4110	4110	4110	116
619	20230703	095100	78730960	4110	4110	4110	4110	100
620	20230703	095000	78319960	4110	4110	4110	4110	0
621	20230703	094900	78319960	4110	4105	4110	4105	41
622	20230703	094800	78151650	4105	4110	4110	4105	11
623	20230703	094700	78106445	4115	4115	4115	4115	0
624	20230703	094600	78106445	4115	4110	4115	4110	31
625	20230703	094500	77978885	4115	4110	4115	4110	372
626	20230703	094400	76448185	4105	4105	4105	4105	30
627	20230703	094300	76325035	4115	4115	4115	4115	10
628	20230703	094200	76283885	4105	4110	4115	4105	146
629	20230703	094100	75684435	4100	4100	4100	4100	50
630	20230703	094000	75479435	4100	4100	4100	4100	358
631	20230703	093900	74011635	4100	4100	4100	4100	239
632	20230703	093800	73031735	4115	4115	4115	4115	1
633	20230703	093700	73027620	4115	4115	4115	4100	77
634	20230703	093600	72711215	4115	4115	4115	4115	1
635	20230703	093500	72707100	4115	4100	4115	4100	11
636	20230703	093400	72661850	4100	4100	4100	4100	530
637	20230703	093300	70488850	4115	4115	4115	4115	0
638	20230703	093200	70488850	4115	4110	4115	4110	81
639	20230703	093100	70155915	4110	4110	4110	4110	0
640	20230703	093000	70155915	4110	4110	4110	4110	432
641	20230703	092900	68380395	4110	4110	4110	4110	32
642	20230703	092800	68248875	4110	4110	4110	4110	13
643	20230703	092700	68195445	4095	4115	4115	4095	48
644	20230703	092600	67998850	4095	4095	4095	4095	70
645	20230703	092500	67712200	4115	4115	4115	4115	3
646	20230703	092400	67699855	4095	4095	4095	4095	209
647	20230703	092300	66844000	4100	4100	4100	4100	2255
648	20230703	092200	57598500	4115	4100	4115	4100	143
649	20230703	092100	57010700	4115	4115	4115	4115	9
650	20230703	092000	56973665	4115	4110	4115	4110	433
651	20230703	091900	55193935	4110	4095	4110	4095	101
652	20230703	091800	54780325	4080	4080	4080	4080	0
653	20230703	091700	54780325	4080	4100	4100	4080	1843
654	20230703	091600	47250010	4100	4100	4100	4100	0
655	20230703	091500	47250010	4100	4100	4100	4100	19
656	20230703	091400	47172110	4115	4115	4115	4115	336
657	20230703	091300	45789470	4115	4105	4115	4105	2308
658	20230703	091200	36302215	4115	4105	4115	4105	2871
659	20230703	091100	24491995	4105	4105	4105	4105	20
660	20230703	091000	24409895	4100	4100	4100	4100	30
661	20230703	090900	24286895	4120	4120	4120	4120	0
662	20230703	090800	24286895	4120	4120	4120	4120	4
663	20230703	090700	24270415	4120	4120	4120	4120	4
664	20230703	090600	24253935	4120	4120	4120	4120	140
665	20230703	090500	23677135	4120	4115	4120	4090	132
666	20230703	090400	23135910	4125	4125	4125	4125	116
667	20230703	090300	22657410	4095	4105	4125	4095	1078
668	20230703	090200	18240180	4125	4125	4125	4105	79
669	20230703	090100	17915525	4100	4120	4120	4100	861
670	20230703	090000	14384625	4120	4125	4125	4120	3489