KissMeData/205100/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202000	777668655	4065	4065	4065	4065	3499
3	20230705	201900	777668655	4065	4065	4065	4065	0
4	20230705	201800	777668655	4065	4065	4065	4065	0
5	20230705	201700	777668655	4065	4065	4065	4065	0
6	20230705	201600	777668655	4065	4065	4065	4065	0
7	20230705	201500	777668655	4065	4065	4065	4065	0
8	20230705	201400	777668655	4065	4065	4065	4065	0
9	20230705	201300	777668655	4065	4065	4065	4065	0
10	20230705	201200	777668655	4065	4065	4065	4065	0
11	20230705	201100	777668655	4065	4065	4065	4065	0
12	20230705	201000	777668655	4065	4065	4065	4065	0
13	20230705	200900	777668655	4065	4065	4065	4065	0
14	20230705	200800	777668655	4065	4065	4065	4065	0
15	20230705	200700	777668655	4065	4065	4065	4065	0
16	20230705	200600	777668655	4065	4065	4065	4065	0
17	20230705	200500	777668655	4065	4065	4065	4065	0
18	20230705	200400	777668655	4065	4065	4065	4065	0
19	20230705	200300	777668655	4065	4065	4065	4065	0
20	20230705	200200	777668655	4065	4065	4065	4065	0
21	20230705	200100	777668655	4065	4065	4065	4065	0
22	20230705	200000	777668655	4065	4065	4065	4065	0
23	20230705	195900	777668655	4065	4065	4065	4065	0
24	20230705	195800	777668655	4065	4065	4065	4065	0
25	20230705	195700	777668655	4065	4065	4065	4065	0
26	20230705	195600	777668655	4065	4065	4065	4065	0
27	20230705	195500	777668655	4065	4065	4065	4065	0
28	20230705	195400	777668655	4065	4065	4065	4065	0
29	20230705	195300	777668655	4065	4065	4065	4065	0
30	20230705	195200	777668655	4065	4065	4065	4065	0
31	20230705	195100	777668655	4065	4065	4065	4065	0
32	20230705	195000	777668655	4065	4065	4065	4065	3499
33	20230705	194900	777668655	4065	4065	4065	4065	0
34	20230705	194800	777668655	4065	4065	4065	4065	0
35	20230705	194700	777668655	4065	4065	4065	4065	0
36	20230705	194600	777668655	4065	4065	4065	4065	0
37	20230705	194500	777668655	4065	4065	4065	4065	0
38	20230705	194400	777668655	4065	4065	4065	4065	0
39	20230705	194300	777668655	4065	4065	4065	4065	0
40	20230705	194200	777668655	4065	4065	4065	4065	0
41	20230705	194100	777668655	4065	4065	4065	4065	0
42	20230705	194000	777668655	4065	4065	4065	4065	0
43	20230705	193900	777668655	4065	4065	4065	4065	0
44	20230705	193800	777668655	4065	4065	4065	4065	0
45	20230705	193700	777668655	4065	4065	4065	4065	0
46	20230705	193600	777668655	4065	4065	4065	4065	0
47	20230705	193500	777668655	4065	4065	4065	4065	0
48	20230705	193400	777668655	4065	4065	4065	4065	0
49	20230705	193300	777668655	4065	4065	4065	4065	0
50	20230705	193200	777668655	4065	4065	4065	4065	0
51	20230705	193100	777668655	4065	4065	4065	4065	0
52	20230705	193000	777668655	4065	4065	4065	4065	0
53	20230705	192900	777668655	4065	4065	4065	4065	0
54	20230705	192800	777668655	4065	4065	4065	4065	0
55	20230705	192700	777668655	4065	4065	4065	4065	0
56	20230705	192600	777668655	4065	4065	4065	4065	0
57	20230705	192500	777668655	4065	4065	4065	4065	0
58	20230705	192400	777668655	4065	4065	4065	4065	0
59	20230705	192300	777668655	4065	4065	4065	4065	0
60	20230705	192200	777668655	4065	4065	4065	4065	0
61	20230705	192100	777668655	4065	4065	4065	4065	0
62	20230705	192000	777668655	4065	4065	4065	4065	3499
63	20230705	191900	777668655	4065	4065	4065	4065	0
64	20230705	191800	777668655	4065	4065	4065	4065	0
65	20230705	191700	777668655	4065	4065	4065	4065	0
66	20230705	191600	777668655	4065	4065	4065	4065	0
67	20230705	191500	777668655	4065	4065	4065	4065	0
68	20230705	191400	777668655	4065	4065	4065	4065	0
69	20230705	191300	777668655	4065	4065	4065	4065	0
70	20230705	191200	777668655	4065	4065	4065	4065	0
71	20230705	191100	777668655	4065	4065	4065	4065	0
72	20230705	191000	777668655	4065	4065	4065	4065	0
73	20230705	190900	777668655	4065	4065	4065	4065	0
74	20230705	190800	777668655	4065	4065	4065	4065	0
75	20230705	190700	777668655	4065	4065	4065	4065	0
76	20230705	190600	777668655	4065	4065	4065	4065	0
77	20230705	190500	777668655	4065	4065	4065	4065	0
78	20230705	190400	777668655	4065	4065	4065	4065	0
79	20230705	190300	777668655	4065	4065	4065	4065	0
80	20230705	190200	777668655	4065	4065	4065	4065	0
81	20230705	190100	777668655	4065	4065	4065	4065	0
82	20230705	190000	777668655	4065	4065	4065	4065	0
83	20230705	185900	777668655	4065	4065	4065	4065	0
84	20230705	185800	777668655	4065	4065	4065	4065	0
85	20230705	185700	777668655	4065	4065	4065	4065	0
86	20230705	185600	777668655	4065	4065	4065	4065	0
87	20230705	185500	777668655	4065	4065	4065	4065	0
88	20230705	185400	777668655	4065	4065	4065	4065	0
89	20230705	185300	777668655	4065	4065	4065	4065	0
90	20230705	185200	777668655	4065	4065	4065	4065	0
91	20230705	185100	777668655	4065	4065	4065	4065	0
92	20230705	185000	777668655	4065	4065	4065	4065	3499
93	20230705	184900	777668655	4065	4065	4065	4065	0
94	20230705	184800	777668655	4065	4065	4065	4065	0
95	20230705	184700	777668655	4065	4065	4065	4065	0
96	20230705	184600	777668655	4065	4065	4065	4065	0
97	20230705	184500	777668655	4065	4065	4065	4065	0
98	20230705	184400	777668655	4065	4065	4065	4065	0
99	20230705	184300	777668655	4065	4065	4065	4065	0
100	20230705	184200	777668655	4065	4065	4065	4065	0
101	20230705	184100	777668655	4065	4065	4065	4065	0
102	20230705	184000	777668655	4065	4065	4065	4065	0
103	20230705	183900	777668655	4065	4065	4065	4065	0
104	20230705	183800	777668655	4065	4065	4065	4065	0
105	20230705	183700	777668655	4065	4065	4065	4065	0
106	20230705	183600	777668655	4065	4065	4065	4065	0
107	20230705	183500	777668655	4065	4065	4065	4065	0
108	20230705	183400	777668655	4065	4065	4065	4065	0
109	20230705	183300	777668655	4065	4065	4065	4065	0
110	20230705	183200	777668655	4065	4065	4065	4065	0
111	20230705	183100	777668655	4065	4065	4065	4065	0
112	20230705	183000	777668655	4065	4065	4065	4065	0
113	20230705	182900	777668655	4065	4065	4065	4065	0
114	20230705	182800	777668655	4065	4065	4065	4065	0
115	20230705	182700	777668655	4065	4065	4065	4065	0
116	20230705	182600	777668655	4065	4065	4065	4065	0
117	20230705	182500	777668655	4065	4065	4065	4065	0
118	20230705	182400	777668655	4065	4065	4065	4065	0
119	20230705	182300	777668655	4065	4065	4065	4065	0
120	20230705	182200	777668655	4065	4065	4065	4065	0
121	20230705	182100	777668655	4065	4065	4065	4065	0
122	20230705	182000	777668655	4065	4065	4065	4065	3499
123	20230705	181900	777668655	4065	4065	4065	4065	0
124	20230705	181800	777668655	4065	4065	4065	4065	0
125	20230705	181700	777668655	4065	4065	4065	4065	0
126	20230705	181600	777668655	4065	4065	4065	4065	0
127	20230705	181500	777668655	4065	4065	4065	4065	0
128	20230705	181400	777668655	4065	4065	4065	4065	0
129	20230705	181300	777668655	4065	4065	4065	4065	0
130	20230705	181200	777668655	4065	4065	4065	4065	0
131	20230705	181100	777668655	4065	4065	4065	4065	0
132	20230705	181000	777668655	4065	4065	4065	4065	0
133	20230705	180900	777668655	4065	4065	4065	4065	0
134	20230705	180800	777668655	4065	4065	4065	4065	0
135	20230705	180700	777668655	4065	4065	4065	4065	0
136	20230705	180600	777668655	4065	4065	4065	4065	0
137	20230705	180500	777668655	4065	4065	4065	4065	0
138	20230705	180400	777668655	4065	4065	4065	4065	0
139	20230705	180300	777668655	4065	4065	4065	4065	0
140	20230705	180200	777668655	4065	4065	4065	4065	0
141	20230705	180100	777668655	4065	4065	4065	4065	0
142	20230705	180000	777668655	4065	4065	4065	4065	0
143	20230705	175900	777668655	4065	4065	4065	4065	0
144	20230705	175800	777668655	4065	4065	4065	4065	0
145	20230705	175700	777668655	4065	4065	4065	4065	0
146	20230705	175600	777668655	4065	4065	4065	4065	0
147	20230705	175500	777668655	4065	4065	4065	4065	0
148	20230705	175400	777668655	4065	4065	4065	4065	0
149	20230705	175300	777668655	4065	4065	4065	4065	0
150	20230705	175200	777668655	4065	4065	4065	4065	0
151	20230705	175100	777668655	4065	4065	4065	4065	0
152	20230705	175000	777668655	4065	4065	4065	4065	3499
153	20230705	174900	777668655	4065	4065	4065	4065	0
154	20230705	174800	777668655	4065	4065	4065	4065	0
155	20230705	174700	777668655	4065	4065	4065	4065	0
156	20230705	174600	777668655	4065	4065	4065	4065	0
157	20230705	174500	777668655	4065	4065	4065	4065	0
158	20230705	174400	777668655	4065	4065	4065	4065	0
159	20230705	174300	777668655	4065	4065	4065	4065	0
160	20230705	174200	777668655	4065	4065	4065	4065	0
161	20230705	174100	777668655	4065	4065	4065	4065	0
162	20230705	174000	777668655	4065	4065	4065	4065	0
163	20230705	173900	777668655	4065	4065	4065	4065	0
164	20230705	173800	777668655	4065	4065	4065	4065	0
165	20230705	173700	777668655	4065	4065	4065	4065	0
166	20230705	173600	777668655	4065	4065	4065	4065	0
167	20230705	173500	777668655	4065	4065	4065	4065	0
168	20230705	173400	777668655	4065	4065	4065	4065	0
169	20230705	173300	777668655	4065	4065	4065	4065	0
170	20230705	173200	777668655	4065	4065	4065	4065	0
171	20230705	173100	777668655	4065	4065	4065	4065	0
172	20230705	173000	777668655	4065	4065	4065	4065	0
173	20230705	172900	777668655	4065	4065	4065	4065	0
174	20230705	172800	777668655	4065	4065	4065	4065	0
175	20230705	172700	777668655	4065	4065	4065	4065	0
176	20230705	172600	777668655	4065	4065	4065	4065	0
177	20230705	172500	777668655	4065	4065	4065	4065	0
178	20230705	172400	777668655	4065	4065	4065	4065	0
179	20230705	172300	777668655	4065	4065	4065	4065	0
180	20230705	172200	777668655	4065	4065	4065	4065	0
181	20230705	172100	777668655	4065	4065	4065	4065	0
182	20230705	172000	777668655	4065	4065	4065	4065	3499
183	20230705	171900	777668655	4065	4065	4065	4065	0
184	20230705	171800	777668655	4065	4065	4065	4065	0
185	20230705	171700	777668655	4065	4065	4065	4065	0
186	20230705	171600	777668655	4065	4065	4065	4065	0
187	20230705	171500	777668655	4065	4065	4065	4065	0
188	20230705	171400	777668655	4065	4065	4065	4065	0
189	20230705	171300	777668655	4065	4065	4065	4065	0
190	20230705	171200	777668655	4065	4065	4065	4065	0
191	20230705	171100	777668655	4065	4065	4065	4065	0
192	20230705	171000	777668655	4065	4065	4065	4065	0
193	20230705	170900	777668655	4065	4065	4065	4065	0
194	20230705	170800	777668655	4065	4065	4065	4065	0
195	20230705	170700	777668655	4065	4065	4065	4065	0
196	20230705	170600	777668655	4065	4065	4065	4065	0
197	20230705	170500	777668655	4065	4065	4065	4065	0
198	20230705	170400	777668655	4065	4065	4065	4065	0
199	20230705	170300	777668655	4065	4065	4065	4065	0
200	20230705	170200	777668655	4065	4065	4065	4065	0
201	20230705	170100	777668655	4065	4065	4065	4065	0
202	20230705	170000	777668655	4065	4065	4065	4065	0
203	20230705	165900	777668655	4065	4065	4065	4065	0
204	20230705	165800	777668655	4065	4065	4065	4065	0
205	20230705	165700	777668655	4065	4065	4065	4065	0
206	20230705	165600	777668655	4065	4065	4065	4065	0
207	20230705	165500	777668655	4065	4065	4065	4065	0
208	20230705	165400	777668655	4065	4065	4065	4065	0
209	20230705	165300	777668655	4065	4065	4065	4065	0
210	20230705	165200	777668655	4065	4065	4065	4065	0
211	20230705	165100	777668655	4065	4065	4065	4065	0
212	20230705	165000	777668655	4065	4065	4065	4065	3499
213	20230705	164900	777668655	4065	4065	4065	4065	0
214	20230705	164800	777668655	4065	4065	4065	4065	0
215	20230705	164700	777668655	4065	4065	4065	4065	0
216	20230705	164600	777668655	4065	4065	4065	4065	0
217	20230705	164500	777668655	4065	4065	4065	4065	0
218	20230705	164400	777668655	4065	4065	4065	4065	0
219	20230705	164300	777668655	4065	4065	4065	4065	0
220	20230705	164200	777668655	4065	4065	4065	4065	0
221	20230705	164100	777668655	4065	4065	4065	4065	0
222	20230705	164000	777668655	4065	4065	4065	4065	0
223	20230705	163900	777668655	4065	4065	4065	4065	0
224	20230705	163800	777668655	4065	4065	4065	4065	0
225	20230705	163700	777668655	4065	4065	4065	4065	0
226	20230705	163600	777668655	4065	4065	4065	4065	0
227	20230705	163500	777668655	4065	4065	4065	4065	0
228	20230705	163400	777668655	4065	4065	4065	4065	0
229	20230705	163300	777668655	4065	4065	4065	4065	0
230	20230705	163200	777668655	4065	4065	4065	4065	0
231	20230705	163100	777668655	4065	4065	4065	4065	0
232	20230705	163000	777668655	4065	4065	4065	4065	0
233	20230705	162900	777668655	4065	4065	4065	4065	0
234	20230705	162800	777668655	4065	4065	4065	4065	0
235	20230705	162700	777668655	4065	4065	4065	4065	0
236	20230705	162600	777668655	4065	4065	4065	4065	0
237	20230705	162500	777668655	4065	4065	4065	4065	0
238	20230705	162400	777668655	4065	4065	4065	4065	0
239	20230705	162300	777668655	4065	4065	4065	4065	0
240	20230705	162200	777668655	4065	4065	4065	4065	0
241	20230705	162100	777668655	4065	4065	4065	4065	0
242	20230705	162000	777668655	4065	4065	4065	4065	3499
243	20230705	161900	777668655	4065	4065	4065	4065	0
244	20230705	161800	777668655	4065	4065	4065	4065	0
245	20230705	161700	777668655	4065	4065	4065	4065	0
246	20230705	161600	777668655	4065	4065	4065	4065	0
247	20230705	161500	777668655	4065	4065	4065	4065	0
248	20230705	161400	777668655	4065	4065	4065	4065	0
249	20230705	161300	777668655	4065	4065	4065	4065	0
250	20230705	161200	777668655	4065	4065	4065	4065	0
251	20230705	161100	777668655	4065	4065	4065	4065	0
252	20230705	161000	777668655	4065	4065	4065	4065	0
253	20230705	160900	777668655	4065	4065	4065	4065	0
254	20230705	160800	777668655	4065	4065	4065	4065	0
255	20230705	160700	777668655	4065	4065	4065	4065	0
256	20230705	160600	777668655	4065	4065	4065	4065	0
257	20230705	160500	777668655	4065	4065	4065	4065	0
258	20230705	160400	777668655	4065	4065	4065	4065	0
259	20230705	160300	777668655	4065	4065	4065	4065	0
260	20230705	160200	777668655	4065	4065	4065	4065	0
261	20230705	160100	777668655	4065	4065	4065	4065	0
262	20230705	160000	777668655	4065	4065	4065	4065	0
263	20230705	155900	777668655	4065	4065	4065	4065	0
264	20230705	155800	777668655	4065	4065	4065	4065	0
265	20230705	155700	777668655	4065	4065	4065	4065	0
266	20230705	155600	777668655	4065	4065	4065	4065	0
267	20230705	155500	777668655	4065	4065	4065	4065	0
268	20230705	155400	777668655	4065	4065	4065	4065	0
269	20230705	155300	777668655	4065	4065	4065	4065	0
270	20230705	155200	777668655	4065	4065	4065	4065	0
271	20230705	155100	777668655	4065	4065	4065	4065	0
272	20230705	155000	777668655	4065	4065	4065	4065	3499
273	20230705	154900	777668655	4065	4065	4065	4065	0
274	20230705	154800	777668655	4065	4065	4065	4065	0
275	20230705	154700	777668655	4065	4065	4065	4065	0
276	20230705	154600	777668655	4065	4065	4065	4065	0
277	20230705	154500	777668655	4065	4065	4065	4065	0
278	20230705	154400	777668655	4065	4065	4065	4065	0
279	20230705	154300	777668655	4065	4065	4065	4065	0
280	20230705	154200	777668655	4065	4065	4065	4065	0
281	20230705	154100	777668655	4065	4065	4065	4065	0
282	20230705	154000	777668655	4065	4065	4065	4065	0
283	20230705	153900	777668655	4065	4065	4065	4065	0
284	20230705	153800	777668655	4065	4065	4065	4065	0
285	20230705	153700	777668655	4065	4065	4065	4065	0
286	20230705	153600	777668655	4065	4065	4065	4065	0
287	20230705	153500	777668655	4065	4065	4065	4065	0
288	20230705	153400	777668655	4065	4065	4065	4065	0
289	20230705	153300	777668655	4065	4065	4065	4065	0
290	20230705	153200	777668655	4065	4065	4065	4065	0
291	20230705	153100	777668655	4065	4065	4065	4065	0
292	20230705	153000	777668655	4065	4065	4065	4065	3499
293	20230705	152900	763445220	4065	4065	4065	4065	0
294	20230705	152800	763445220	4065	4065	4065	4065	0
295	20230705	152700	763445220	4065	4065	4065	4065	0
296	20230705	152600	763445220	4065	4065	4065	4065	0
297	20230705	152500	763445220	4065	4065	4065	4065	0
298	20230705	152400	763445220	4065	4065	4065	4065	0
299	20230705	152300	763445220	4065	4065	4065	4065	0
300	20230705	152200	763445220	4065	4065	4065	4065	0
301	20230705	152100	763445220	4065	4065	4065	4065	0
302	20230705	152000	763445220	4065	4065	4065	4065	0
303	20230705	151900	763445220	4065	4070	4070	4065	647
304	20230705	151800	760813160	4070	4060	4070	4060	4141
305	20230705	151700	744000130	4060	4060	4060	4060	29
306	20230705	151600	743882390	4060	4050	4060	4050	3554
307	20230705	151500	729480505	4055	4055	4055	4055	86
308	20230705	151400	729131775	4055	4055	4055	4055	114
309	20230705	151300	728669505	4055	4060	4060	4055	997
310	20230705	151200	724626390	4060	4065	4065	4060	145
311	20230705	151100	724037265	4065	4060	4065	4055	247
312	20230705	151000	723035190	4065	4065	4065	4065	367
313	20230705	150900	721543335	4065	4070	4070	4065	47
314	20230705	150800	721352275	4060	4065	4065	4060	289
315	20230705	150700	720178790	4060	4065	4070	4060	361
316	20230705	150600	718711945	4070	4070	4070	4070	113
317	20230705	150500	718252035	4065	4065	4065	4065	109
318	20230705	150400	717808950	4065	4070	4070	4065	207
319	20230705	150300	716967065	4070	4065	4070	4065	393
320	20230705	150200	715368380	4065	4060	4065	4055	99
321	20230705	150100	714966350	4065	4065	4070	4065	196
322	20230705	150000	714169455	4070	4065	4070	4065	554
323	20230705	145900	711917175	4070	4060	4070	4060	2320
324	20230705	145800	702486215	4060	4060	4060	4060	16
325	20230705	145700	702421255	4060	4060	4065	4060	132
326	20230705	145600	701885200	4060	4060	4060	4055	163
327	20230705	145500	701223425	4055	4060	4065	4050	291
328	20230705	145400	700041985	4055	4060	4065	4055	59
329	20230705	145300	699802715	4050	4055	4070	4050	1308
330	20230705	145200	694501275	4055	4070	4070	4055	74
331	20230705	145100	694200535	4055	4060	4070	4055	502
332	20230705	145000	692164900	4060	4070	4070	4060	21
333	20230705	144900	692079630	4070	4070	4070	4050	1242
334	20230705	144800	687043365	4060	4075	4075	4060	332
335	20230705	144700	685695105	4060	4075	4075	4060	79
336	20230705	144600	685373930	4075	4065	4075	4060	22
337	20230705	144500	685284545	4075	4075	4075	4070	12
338	20230705	144400	685235695	4060	4075	4075	4060	3104
339	20230705	144300	672611110	4075	4075	4075	4075	67
340	20230705	144200	672338085	4075	4075	4075	4075	60
341	20230705	144100	672093585	4075	4075	4075	4075	60
342	20230705	144000	671849085	4075	4075	4075	4075	85
343	20230705	143900	671502710	4075	4075	4075	4075	87
344	20230705	143800	671148185	4075	4075	4075	4075	156
345	20230705	143700	670512485	4080	4080	4080	4080	56
346	20230705	143600	670284005	4080	4080	4080	4080	29
347	20230705	143500	670165685	4080	4075	4080	4075	82
348	20230705	143400	669831250	4080	4080	4080	4080	112
349	20230705	143300	669374290	4080	4070	4080	4070	326
350	20230705	143200	668047175	4070	4075	4075	4070	215
351	20230705	143100	667171230	4075	4080	4080	4075	19
352	20230705	143000	667093780	4080	4070	4080	4070	73
353	20230705	142900	666796040	4070	4060	4080	4060	234
354	20230705	142800	665842355	4060	4070	4080	4060	64
355	20230705	142700	665581875	4080	4080	4080	4070	303
356	20230705	142600	664347515	4080	4060	4080	4060	56
357	20230705	142500	664119055	4060	4060	4060	4060	1
358	20230705	142400	664114995	4080	4060	4080	4060	1001
359	20230705	142300	660050915	4060	4085	4085	4060	4
360	20230705	142200	660034625	4060	4060	4085	4060	9
361	20230705	142100	659997985	4085	4060	4085	4060	2039
362	20230705	142000	651719590	4060	4060	4060	4060	1
363	20230705	141900	651715530	4055	4070	4075	4055	7049
364	20230705	141800	623093380	4070	4070	4070	4070	0
365	20230705	141700	623093380	4070	4070	4070	4065	32
366	20230705	141600	622963290	4065	4065	4065	4065	2091
367	20230705	141500	614463375	4070	4070	4070	4070	141
368	20230705	141400	613889505	4070	4070	4070	4070	119
369	20230705	141300	613405175	4070	4070	4070	4070	0
370	20230705	141200	613405175	4070	4070	4070	4070	0
371	20230705	141100	613405175	4070	4070	4070	4070	0
372	20230705	141000	613405175	4070	4075	4075	4070	47
373	20230705	140900	613213815	4065	4065	4065	4065	1
374	20230705	140800	613209750	4065	4065	4065	4065	1
375	20230705	140700	613205685	4080	4080	4080	4080	2000
376	20230705	140600	605045685	4065	4065	4065	4065	0
377	20230705	140500	605045685	4065	4070	4070	4065	103
378	20230705	140400	604626490	4070	4070	4070	4070	223
379	20230705	140300	603718880	4075	4075	4075	4060	8609
380	20230705	140200	568697355	4085	4080	4085	4070	1750
381	20230705	140100	561565895	4080	4080	4080	4080	350
382	20230705	140000	560137895	4085	4075	4085	4075	353
383	20230705	135900	558699215	4075	4075	4075	4075	29
384	20230705	135800	558581040	4080	4080	4080	4080	0
385	20230705	135700	558581040	4080	4080	4080	4080	1
386	20230705	135600	558576960	4075	4075	4075	4075	65
387	20230705	135500	558312085	4080	4080	4080	4080	24
388	20230705	135400	558214165	4080	4075	4080	4075	3
389	20230705	135300	558201935	4075	4075	4075	4075	1
390	20230705	135200	558197860	4075	4075	4075	4075	31
391	20230705	135100	558071535	4075	4075	4085	4075	24
392	20230705	135000	557973615	4075	4075	4085	4075	257
393	20230705	134900	556925070	4075	4075	4085	4075	3
394	20230705	134800	556912835	4075	4085	4085	4075	10
395	20230705	134700	556872040	4080	4080	4080	4075	512
396	20230705	134600	554783115	4075	4075	4080	4075	71
397	20230705	134500	554493775	4080	4080	4080	4080	5
398	20230705	134400	554473375	4085	4085	4085	4085	1
399	20230705	134300	554469290	4075	4075	4075	4075	65
400	20230705	134200	554204415	4080	4080	4080	4080	524
401	20230705	134100	552066495	4085	4085	4085	4080	183
402	20230705	134000	551319235	4085	4080	4085	4080	154
403	20230705	133900	550690905	4080	4080	4080	4080	700
404	20230705	133800	547834905	4085	4085	4085	4085	0
405	20230705	133700	547834905	4085	4080	4085	4080	66
406	20230705	133600	547565620	4075	4075	4075	4075	0
407	20230705	133500	547565620	4075	4075	4075	4075	305
408	20230705	133400	546322745	4075	4080	4080	4075	1737
409	20230705	133300	539239470	4090	4090	4090	4080	140
410	20230705	133200	538667950	4090	4090	4090	4090	0
411	20230705	133100	538667950	4090	4090	4090	4090	0
412	20230705	133000	538667950	4090	4090	4090	4090	0
413	20230705	132900	538667950	4090	4090	4090	4090	0
414	20230705	132800	538667950	4090	4090	4090	4080	6
415	20230705	132700	538643420	4090	4090	4090	4090	1000
416	20230705	132600	534553420	4090	4090	4090	4090	0
417	20230705	132500	534553420	4090	4080	4090	4080	262
418	20230705	132400	533483970	4075	4075	4075	4075	65
419	20230705	132300	533219095	4090	4090	4090	4090	0
420	20230705	132200	533219095	4090	4090	4090	4090	9
421	20230705	132100	533182285	4090	4090	4090	4090	4
422	20230705	132000	533165925	4090	4090	4090	4090	0
423	20230705	131900	533165925	4090	4090	4090	4090	1
424	20230705	131800	533161835	4080	4075	4080	4075	290
425	20230705	131700	531979585	4080	4080	4080	4080	50
426	20230705	131600	531775585	4090	4075	4090	4075	1001
427	20230705	131500	527696495	4090	4090	4090	4090	4
428	20230705	131400	527680135	4090	4075	4090	4075	70
429	20230705	131300	527394810	4090	4090	4090	4090	1
430	20230705	131200	527390720	4090	4090	4090	4090	0
431	20230705	131100	527390720	4090	4090	4090	4090	5
432	20230705	131000	527370270	4085	4085	4085	4085	200
433	20230705	130900	526553270	4075	4085	4085	4075	610
434	20230705	130800	524065000	4085	4085	4085	4085	0
435	20230705	130700	524065000	4085	4075	4085	4075	501
436	20230705	130600	522018425	4080	4080	4080	4080	0
437	20230705	130500	522018425	4080	4080	4080	4080	793
438	20230705	130400	518782985	4080	4085	4085	4080	4155
439	20230705	130300	501817900	4090	4090	4090	4090	5
440	20230705	130200	501797450	4090	4090	4090	4090	3
441	20230705	130100	501785180	4090	4090	4090	4090	28
442	20230705	130000	501670660	4095	4095	4095	4095	0
443	20230705	125900	501670660	4095	4090	4095	4090	54
444	20230705	125800	501449785	4085	4085	4085	4085	29
445	20230705	125700	501331320	4085	4085	4085	4085	65
446	20230705	125600	501065795	4090	4090	4090	4090	31
447	20230705	125500	500939005	4090	4085	4090	4085	1310
448	20230705	125400	495587605	4085	4085	4085	4085	0
449	20230705	125300	495587605	4085	4085	4085	4085	1
450	20230705	125200	495583520	4090	4090	4090	4090	0
451	20230705	125100	495583520	4090	4090	4090	4090	0
452	20230705	125000	495583520	4090	4080	4090	4080	2
453	20230705	124900	495575350	4090	4090	4090	4090	4
454	20230705	124800	495558990	4090	4090	4090	4085	9
455	20230705	124700	495522215	4085	4085	4085	4085	1
456	20230705	124600	495518130	4085	4085	4085	4085	85
457	20230705	124500	495170905	4085	4085	4085	4085	315
458	20230705	124400	493884130	4085	4090	4090	4085	1650
459	20230705	124300	487143630	4085	4085	4085	4085	29
460	20230705	124200	487025165	4090	4090	4090	4090	65
461	20230705	124100	486759315	4085	4085	4085	4085	274
462	20230705	124000	485640025	4085	4085	4085	4085	900
463	20230705	123900	481963525	4090	4090	4090	4090	268
464	20230705	123800	480867405	4090	4090	4090	4090	29
465	20230705	123700	480748795	4090	4090	4090	4090	0
466	20230705	123600	480748795	4090	4090	4090	4090	1
467	20230705	123500	480744705	4090	4090	4090	4090	0
468	20230705	123400	480744705	4090	4090	4090	4090	417
469	20230705	123300	479039175	4085	4085	4085	4085	0
470	20230705	123200	479039175	4085	4085	4085	4085	0
471	20230705	123100	479039175	4085	4085	4085	4085	65
472	20230705	123000	478773650	4085	4090	4090	4085	329
473	20230705	122900	477428185	4090	4090	4090	4090	500
474	20230705	122800	475383185	4090	4090	4090	4090	5
475	20230705	122700	475362735	4085	4085	4085	4085	0
476	20230705	122600	475362735	4085	4090	4090	4085	570
477	20230705	122500	473031785	4090	4090	4090	4090	0
478	20230705	122400	473031785	4090	4090	4090	4090	501
479	20230705	122300	470982695	4090	4095	4095	4090	9
480	20230705	122200	470945855	4090	4095	4095	4090	507
481	20230705	122100	468872220	4090	4090	4090	4090	65
482	20230705	122000	468606370	4095	4095	4095	4095	0
483	20230705	121900	468606370	4095	4090	4095	4090	23
484	20230705	121800	468512295	4090	4090	4090	4090	339
485	20230705	121700	467125785	4100	4100	4100	4100	268
486	20230705	121600	466026985	4100	4100	4100	4100	0
487	20230705	121500	466026985	4100	4100	4100	4100	18
488	20230705	121400	465953185	4100	4095	4100	4095	142
489	20230705	121300	465371105	4100	4095	4100	4095	17
490	20230705	121200	465301480	4090	4090	4090	4085	1068
491	20230705	121100	460935365	4090	4090	4090	4090	100
492	20230705	121000	460526365	4090	4090	4090	4090	218
493	20230705	120900	459634745	4100	4100	4100	4100	0
494	20230705	120800	459634745	4100	4095	4100	4095	56
495	20230705	120700	459405420	4095	4095	4095	4095	0
496	20230705	120600	459405420	4095	4095	4095	4095	100
497	20230705	120500	458995920	4090	4095	4095	4090	785
498	20230705	120400	455784620	4100	4100	4100	4100	1
499	20230705	120300	455780520	4100	4100	4100	4100	0
500	20230705	120200	455780520	4100	4100	4100	4100	0
501	20230705	120100	455780520	4100	4100	4100	4100	1
502	20230705	120000	455776420	4095	4095	4095	4095	1
503	20230705	115900	455772325	4100	4095	4100	4095	34
504	20230705	115800	455633090	4090	4090	4090	4090	150
505	20230705	115700	455019590	4095	4095	4095	4095	142
506	20230705	115600	454438100	4095	4095	4095	4095	4
507	20230705	115500	454421720	4095	4095	4095	4095	5
508	20230705	115400	454401245	4090	4090	4090	4090	2458
509	20230705	115300	444348025	4100	4100	4100	4100	0
510	20230705	115200	444348025	4100	4100	4100	4100	1
511	20230705	115100	444343925	4095	4095	4095	4095	0
512	20230705	115000	444343925	4095	4105	4105	4095	352
513	20230705	114900	442902465	4105	4105	4105	4105	4
514	20230705	114800	442886045	4105	4090	4105	4090	65
515	20230705	114700	442619705	4095	4090	4095	4090	328
516	20230705	114600	441278180	4090	4090	4090	4090	2326
517	20230705	114500	431764840	4090	4090	4090	4090	0
518	20230705	114400	431764840	4090	4090	4090	4090	0
519	20230705	114300	431764840	4090	4095	4115	4090	1318
520	20230705	114200	426370340	4095	4095	4095	4095	0
521	20230705	114100	426370340	4095	4095	4095	4095	0
522	20230705	114000	426370340	4095	4095	4095	4095	607
523	20230705	113900	423884675	4090	4095	4095	4090	535
524	20230705	113800	421694175	4105	4105	4105	4095	2067
525	20230705	113700	413229700	4105	4125	4125	4095	821
526	20230705	113600	409866225	4100	4100	4125	4100	603
527	20230705	113500	407393850	4125	4100	4125	4100	111
528	20230705	113400	406938725	4125	4125	4125	4125	1
529	20230705	113300	406934600	4100	4105	4125	4100	21
530	20230705	113200	406848380	4100	4100	4105	4100	87
531	20230705	113100	406491345	4095	4095	4095	4095	65
532	20230705	113000	406225170	4100	4100	4100	4100	0
533	20230705	112900	406225170	4100	4100	4100	4100	20
534	20230705	112800	406143170	4095	4095	4095	4095	127
535	20230705	112700	405623105	4095	4095	4095	4095	600
536	20230705	112600	403166105	4095	4105	4105	4095	6274
537	20230705	112500	377449290	4110	4105	4110	4105	11
538	20230705	112400	377404090	4105	4110	4110	4105	13
539	20230705	112300	377350675	4120	4105	4120	4105	45
540	20230705	112200	377165650	4115	4115	4115	4105	28
541	20230705	112100	377050550	4115	4105	4115	4105	68
542	20230705	112000	376771400	4120	4120	4120	4120	8
543	20230705	111900	376738440	4120	4120	4120	4120	0
544	20230705	111800	376738440	4120	4120	4120	4120	0
545	20230705	111700	376738440	4120	4120	4120	4120	0
546	20230705	111600	376738440	4120	4115	4120	4115	26
547	20230705	111500	376631445	4120	4120	4120	4120	0
548	20230705	111400	376631445	4120	4115	4120	4115	3
549	20230705	111300	376619095	4120	4105	4130	4105	138
550	20230705	111200	376052065	4105	4125	4135	4105	598
551	20230705	111100	373592010	4130	4130	4130	4130	0
552	20230705	111000	373592010	4130	4130	4130	4130	0
553	20230705	110900	373592010	4130	4100	4130	4100	359
554	20230705	110800	372118430	4105	4105	4105	4105	4
555	20230705	110700	372102010	4105	4105	4105	4100	89
556	20230705	110600	371736990	4105	4105	4105	4100	2045
557	20230705	110500	363342410	4100	4105	4105	4100	108
558	20230705	110400	362899395	4105	4105	4105	4105	8
559	20230705	110300	362866555	4100	4105	4105	4100	81
560	20230705	110200	362534375	4105	4100	4105	4095	662
561	20230705	110100	359823110	4105	4100	4105	4100	1130
562	20230705	110000	355190065	4095	4105	4105	4095	1371
563	20230705	105900	349569075	4100	4115	4120	4100	2539
564	20230705	105800	339141040	4120	4120	4120	4115	284
565	20230705	105700	337972330	4120	4125	4125	4115	48
566	20230705	105600	337774765	4125	4125	4125	4125	5
567	20230705	105500	337754140	4110	4110	4110	4110	123
568	20230705	105400	337248610	4125	4115	4125	4105	2210
569	20230705	105300	328164115	4125	4130	4130	4115	4436
570	20230705	105200	309875730	4130	4130	4130	4130	484
571	20230705	105100	307876810	4140	4135	4140	4130	651
572	20230705	105000	305188045	4130	4130	4130	4130	1029
573	20230705	104900	300938275	4130	4130	4130	4130	900
574	20230705	104800	297221275	4135	4135	4135	4135	3
575	20230705	104700	297208870	4140	4140	4140	4140	0
576	20230705	104600	297208870	4140	4140	4140	4140	5
577	20230705	104500	297188170	4140	4140	4140	4140	4
578	20230705	104400	297171610	4140	4140	4140	4140	129
579	20230705	104300	296637550	4140	4140	4140	4140	15
580	20230705	104200	296575450	4140	4130	4140	4130	410
581	20230705	104100	294881965	4130	4140	4140	4130	212
582	20230705	104000	294006365	4140	4135	4140	4135	20
583	20230705	103900	293923640	4130	4130	4130	4130	40
584	20230705	103800	293758440	4130	4130	4130	4130	594
585	20230705	103700	291305220	4130	4130	4130	4130	5737
586	20230705	103600	267611410	4135	4135	4135	4135	435
587	20230705	103500	265812685	4135	4135	4135	4135	0
588	20230705	103400	265812685	4135	4140	4140	4135	1369
589	20230705	103300	260151670	4140	4140	4140	4140	40
590	20230705	103200	259986070	4140	4140	4140	4140	2350
591	20230705	103100	250257070	4140	4135	4140	4135	251
592	20230705	103000	249218075	4140	4145	4145	4140	324
593	20230705	102900	247876685	4140	4140	4140	4140	0
594	20230705	102800	247876685	4140	4140	4140	4140	0
595	20230705	102700	247876685	4140	4140	4140	4140	0
596	20230705	102600	247876685	4140	4140	4140	4140	0
597	20230705	102500	247876685	4140	4140	4140	4140	1
598	20230705	102400	247872545	4140	4140	4140	4140	0
599	20230705	102300	247872545	4140	4140	4140	4140	0
600	20230705	102200	247872545	4140	4155	4155	4140	1009
601	20230705	102100	243691670	4155	4155	4155	4155	2
602	20230705	102000	243683360	4160	4150	4160	4150	2173
603	20230705	101900	234648775	4140	4150	4150	4140	478
604	20230705	101800	232669295	4150	4145	4150	4145	50
605	20230705	101700	232461875	4150	4150	4150	4150	253
606	20230705	101600	231411925	4135	4145	4145	4135	1692
607	20230705	101500	224403530	4145	4145	4145	4145	0
608	20230705	101400	224403530	4145	4150	4150	4145	842
609	20230705	101300	220913420	4160	4150	4160	4150	1272
610	20230705	101200	215631900	4150	4150	4150	4150	2066
611	20230705	101100	207058000	4150	4160	4160	4150	529
612	20230705	101000	204862440	4160	4160	4165	4160	1416
613	20230705	100900	198970050	4160	4160	4160	4160	1300
614	20230705	100800	193562050	4160	4160	4160	4160	598
615	20230705	100700	191074370	4160	4160	4160	4160	1107
616	20230705	100600	186469250	4165	4165	4165	4165	1200
617	20230705	100500	181471250	4165	4160	4165	4160	727
618	20230705	100400	178446810	4140	4140	4165	4140	20460
619	20230705	100300	93609960	4135	4130	4135	4130	693
620	20230705	100200	90746190	4135	4135	4135	4135	588
621	20230705	100100	88314810	4135	4135	4135	4135	262
622	20230705	100000	87231440	4125	4125	4125	4125	29
623	20230705	095900	87111815	4135	4135	4135	4135	10
624	20230705	095800	87070465	4135	4135	4135	4135	460
625	20230705	095700	85168365	4135	4130	4135	4130	11
626	20230705	095600	85122930	4130	4130	4130	4125	38
627	20230705	095500	84966130	4130	4130	4130	4125	35
628	20230705	095400	84821725	4130	4135	4135	4130	151
629	20230705	095300	84197345	4135	4135	4135	4135	236
630	20230705	095200	83221485	4135	4120	4135	4120	34
631	20230705	095100	83081330	4135	4135	4135	4135	462
632	20230705	095000	81170960	4135	4135	4135	4135	53
633	20230705	094900	80951805	4135	4135	4135	4135	29
634	20230705	094800	80831890	4140	4140	4140	4140	8
635	20230705	094700	80798770	4140	4135	4140	4120	123
636	20230705	094600	80291000	4130	4140	4140	4120	2089
637	20230705	094500	71684040	4125	4145	4145	4125	2521
638	20230705	094400	61274495	4140	4140	4140	4140	857
639	20230705	094300	57726515	4110	4135	4140	4110	454
640	20230705	094200	55859235	4135	4130	4135	4130	241
641	20230705	094100	54862850	4130	4130	4130	4130	6
642	20230705	094000	54838070	4115	4120	4120	4115	279
643	20230705	093900	53689980	4115	4115	4115	4115	29
644	20230705	093800	53570645	4130	4130	4130	4130	11
645	20230705	093700	53525215	4130	4125	4130	4125	4
646	20230705	093600	53508700	4125	4115	4125	4115	246
647	20230705	093500	52496395	4115	4115	4115	4115	0
648	20230705	093400	52496395	4115	4115	4115	4115	356
649	20230705	093300	51031455	4115	4130	4130	4110	836
650	20230705	093200	47590420	4130	4130	4130	4125	6
651	20230705	093100	47565655	4125	4125	4125	4125	0
652	20230705	093000	47565655	4125	4125	4125	4125	1
653	20230705	092900	47561530	4115	4125	4125	4115	422
654	20230705	092800	45822530	4130	4135	4135	4130	9
655	20230705	092700	45785345	4135	4135	4135	4135	302
656	20230705	092600	44536575	4135	4135	4135	4135	1
657	20230705	092500	44532440	4130	4130	4130	4120	15
658	20230705	092400	44470585	4135	4135	4135	4125	4
659	20230705	092300	44454065	4125	4125	4135	4125	8
660	20230705	092200	44421045	4125	4135	4135	4125	10
661	20230705	092100	44379785	4120	4135	4135	4120	422
662	20230705	092000	42635145	4135	4135	4135	4120	48
663	20230705	091900	42437140	4120	4120	4120	4120	50
664	20230705	091800	42231140	4135	4135	4135	4135	0
665	20230705	091700	42231140	4135	4115	4135	4115	13
666	20230705	091600	42177595	4115	4115	4115	4115	371
667	20230705	091500	40650930	4115	4115	4115	4115	234
668	20230705	091400	39688020	4115	4115	4115	4115	89
669	20230705	091300	39321785	4115	4115	4115	4115	260
670	20230705	091200	38251885	4115	4115	4115	4115	29
671	20230705	091100	38132550	4115	4115	4115	4115	0
672	20230705	091000	38132550	4115	4115	4115	4115	170
673	20230705	090900	37433000	4115	4115	4115	4115	88
674	20230705	090800	37070880	4145	4145	4145	4145	0
675	20230705	090700	37070880	4145	4145	4145	4145	1
676	20230705	090600	37066735	4115	4150	4150	4115	337
677	20230705	090500	35671090	4150	4125	4150	4125	101
678	20230705	090400	35253130	4095	4105	4105	4095	4731
679	20230705	090300	15877985	4095	4120	4120	4095	1748
680	20230705	090200	8690170	4120	4120	4120	4100	244
681	20230705	090100	7686210	4120	4120	4120	4120	107
682	20230705	090000	7245370	4120	4105	4120	4105	1765