KissMeData/450140/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	205200	800465415	4150	4150	4150	4150	10682
3	20230703	205100	800465415	4150	4150	4150	4150	0
4	20230703	205000	800465415	4150	4150	4150	4150	0
5	20230703	204900	800465415	4150	4150	4150	4150	0
6	20230703	204800	800465415	4150	4150	4150	4150	0
7	20230703	204700	800465415	4150	4150	4150	4150	0
8	20230703	204600	800465415	4150	4150	4150	4150	0
9	20230703	204500	800465415	4150	4150	4150	4150	0
10	20230703	204400	800465415	4150	4150	4150	4150	0
11	20230703	204300	800465415	4150	4150	4150	4150	0
12	20230703	204200	800465415	4150	4150	4150	4150	0
13	20230703	204100	800465415	4150	4150	4150	4150	0
14	20230703	204000	800465415	4150	4150	4150	4150	0
15	20230703	203900	800465415	4150	4150	4150	4150	0
16	20230703	203800	800465415	4150	4150	4150	4150	0
17	20230703	203700	800465415	4150	4150	4150	4150	0
18	20230703	203600	800465415	4150	4150	4150	4150	0
19	20230703	203500	800465415	4150	4150	4150	4150	0
20	20230703	203400	800465415	4150	4150	4150	4150	0
21	20230703	203300	800465415	4150	4150	4150	4150	0
22	20230703	203200	800465415	4150	4150	4150	4150	0
23	20230703	203100	800465415	4150	4150	4150	4150	0
24	20230703	203000	800465415	4150	4150	4150	4150	0
25	20230703	202900	800465415	4150	4150	4150	4150	0
26	20230703	202800	800465415	4150	4150	4150	4150	0
27	20230703	202700	800465415	4150	4150	4150	4150	0
28	20230703	202600	800465415	4150	4150	4150	4150	0
29	20230703	202500	800465415	4150	4150	4150	4150	0
30	20230703	202400	800465415	4150	4150	4150	4150	0
31	20230703	202300	800465415	4150	4150	4150	4150	0
32	20230703	202200	800465415	4150	4150	4150	4150	10682
33	20230703	202100	800465415	4150	4150	4150	4150	0
34	20230703	202000	800465415	4150	4150	4150	4150	0
35	20230703	201900	800465415	4150	4150	4150	4150	0
36	20230703	201800	800465415	4150	4150	4150	4150	0
37	20230703	201700	800465415	4150	4150	4150	4150	0
38	20230703	201600	800465415	4150	4150	4150	4150	0
39	20230703	201500	800465415	4150	4150	4150	4150	0
40	20230703	201400	800465415	4150	4150	4150	4150	0
41	20230703	201300	800465415	4150	4150	4150	4150	0
42	20230703	201200	800465415	4150	4150	4150	4150	0
43	20230703	201100	800465415	4150	4150	4150	4150	0
44	20230703	201000	800465415	4150	4150	4150	4150	0
45	20230703	200900	800465415	4150	4150	4150	4150	0
46	20230703	200800	800465415	4150	4150	4150	4150	0
47	20230703	200700	800465415	4150	4150	4150	4150	0
48	20230703	200600	800465415	4150	4150	4150	4150	0
49	20230703	200500	800465415	4150	4150	4150	4150	0
50	20230703	200400	800465415	4150	4150	4150	4150	0
51	20230703	200300	800465415	4150	4150	4150	4150	0
52	20230703	200200	800465415	4150	4150	4150	4150	0
53	20230703	200100	800465415	4150	4150	4150	4150	0
54	20230703	200000	800465415	4150	4150	4150	4150	0
55	20230703	195900	800465415	4150	4150	4150	4150	0
56	20230703	195800	800465415	4150	4150	4150	4150	0
57	20230703	195700	800465415	4150	4150	4150	4150	0
58	20230703	195600	800465415	4150	4150	4150	4150	0
59	20230703	195500	800465415	4150	4150	4150	4150	0
60	20230703	195400	800465415	4150	4150	4150	4150	0
61	20230703	195300	800465415	4150	4150	4150	4150	0
62	20230703	195200	800465415	4150	4150	4150	4150	10682
63	20230703	195100	800465415	4150	4150	4150	4150	0
64	20230703	195000	800465415	4150	4150	4150	4150	0
65	20230703	194900	800465415	4150	4150	4150	4150	0
66	20230703	194800	800465415	4150	4150	4150	4150	0
67	20230703	194700	800465415	4150	4150	4150	4150	0
68	20230703	194600	800465415	4150	4150	4150	4150	0
69	20230703	194500	800465415	4150	4150	4150	4150	0
70	20230703	194400	800465415	4150	4150	4150	4150	0
71	20230703	194300	800465415	4150	4150	4150	4150	0
72	20230703	194200	800465415	4150	4150	4150	4150	0
73	20230703	194100	800465415	4150	4150	4150	4150	0
74	20230703	194000	800465415	4150	4150	4150	4150	0
75	20230703	193900	800465415	4150	4150	4150	4150	0
76	20230703	193800	800465415	4150	4150	4150	4150	0
77	20230703	193700	800465415	4150	4150	4150	4150	0
78	20230703	193600	800465415	4150	4150	4150	4150	0
79	20230703	193500	800465415	4150	4150	4150	4150	0
80	20230703	193400	800465415	4150	4150	4150	4150	0
81	20230703	193300	800465415	4150	4150	4150	4150	0
82	20230703	193200	800465415	4150	4150	4150	4150	0
83	20230703	193100	800465415	4150	4150	4150	4150	0
84	20230703	193000	800465415	4150	4150	4150	4150	0
85	20230703	192900	800465415	4150	4150	4150	4150	0
86	20230703	192800	800465415	4150	4150	4150	4150	0
87	20230703	192700	800465415	4150	4150	4150	4150	0
88	20230703	192600	800465415	4150	4150	4150	4150	0
89	20230703	192500	800465415	4150	4150	4150	4150	0
90	20230703	192400	800465415	4150	4150	4150	4150	0
91	20230703	192300	800465415	4150	4150	4150	4150	0
92	20230703	192200	800465415	4150	4150	4150	4150	10682
93	20230703	192100	800465415	4150	4150	4150	4150	0
94	20230703	192000	800465415	4150	4150	4150	4150	0
95	20230703	191900	800465415	4150	4150	4150	4150	0
96	20230703	191800	800465415	4150	4150	4150	4150	0
97	20230703	191700	800465415	4150	4150	4150	4150	0
98	20230703	191600	800465415	4150	4150	4150	4150	0
99	20230703	191500	800465415	4150	4150	4150	4150	0
100	20230703	191400	800465415	4150	4150	4150	4150	0
101	20230703	191300	800465415	4150	4150	4150	4150	0
102	20230703	191200	800465415	4150	4150	4150	4150	0
103	20230703	191100	800465415	4150	4150	4150	4150	0
104	20230703	191000	800465415	4150	4150	4150	4150	0
105	20230703	190900	800465415	4150	4150	4150	4150	0
106	20230703	190800	800465415	4150	4150	4150	4150	0
107	20230703	190700	800465415	4150	4150	4150	4150	0
108	20230703	190600	800465415	4150	4150	4150	4150	0
109	20230703	190500	800465415	4150	4150	4150	4150	0
110	20230703	190400	800465415	4150	4150	4150	4150	0
111	20230703	190300	800465415	4150	4150	4150	4150	0
112	20230703	190200	800465415	4150	4150	4150	4150	0
113	20230703	190100	800465415	4150	4150	4150	4150	0
114	20230703	190000	800465415	4150	4150	4150	4150	0
115	20230703	185900	800465415	4150	4150	4150	4150	0
116	20230703	185800	800465415	4150	4150	4150	4150	0
117	20230703	185700	800465415	4150	4150	4150	4150	0
118	20230703	185600	800465415	4150	4150	4150	4150	0
119	20230703	185500	800465415	4150	4150	4150	4150	0
120	20230703	185400	800465415	4150	4150	4150	4150	0
121	20230703	185300	800465415	4150	4150	4150	4150	0
122	20230703	185200	800465415	4150	4150	4150	4150	10682
123	20230703	185100	800465415	4150	4150	4150	4150	0
124	20230703	185000	800465415	4150	4150	4150	4150	0
125	20230703	184900	800465415	4150	4150	4150	4150	0
126	20230703	184800	800465415	4150	4150	4150	4150	0
127	20230703	184700	800465415	4150	4150	4150	4150	0
128	20230703	184600	800465415	4150	4150	4150	4150	0
129	20230703	184500	800465415	4150	4150	4150	4150	0
130	20230703	184400	800465415	4150	4150	4150	4150	0
131	20230703	184300	800465415	4150	4150	4150	4150	0
132	20230703	184200	800465415	4150	4150	4150	4150	0
133	20230703	184100	800465415	4150	4150	4150	4150	0
134	20230703	184000	800465415	4150	4150	4150	4150	0
135	20230703	183900	800465415	4150	4150	4150	4150	0
136	20230703	183800	800465415	4150	4150	4150	4150	0
137	20230703	183700	800465415	4150	4150	4150	4150	0
138	20230703	183600	800465415	4150	4150	4150	4150	0
139	20230703	183500	800465415	4150	4150	4150	4150	0
140	20230703	183400	800465415	4150	4150	4150	4150	0
141	20230703	183300	800465415	4150	4150	4150	4150	0
142	20230703	183200	800465415	4150	4150	4150	4150	0
143	20230703	183100	800465415	4150	4150	4150	4150	0
144	20230703	183000	800465415	4150	4150	4150	4150	0
145	20230703	182900	800465415	4150	4150	4150	4150	0
146	20230703	182800	800465415	4150	4150	4150	4150	0
147	20230703	182700	800465415	4150	4150	4150	4150	0
148	20230703	182600	800465415	4150	4150	4150	4150	0
149	20230703	182500	800465415	4150	4150	4150	4150	0
150	20230703	182400	800465415	4150	4150	4150	4150	0
151	20230703	182300	800465415	4150	4150	4150	4150	0
152	20230703	182200	800465415	4150	4150	4150	4150	10682
153	20230703	182100	800465415	4150	4150	4150	4150	0
154	20230703	182000	800465415	4150	4150	4150	4150	0
155	20230703	181900	800465415	4150	4150	4150	4150	0
156	20230703	181800	800465415	4150	4150	4150	4150	0
157	20230703	181700	800465415	4150	4150	4150	4150	0
158	20230703	181600	800465415	4150	4150	4150	4150	0
159	20230703	181500	800465415	4150	4150	4150	4150	0
160	20230703	181400	800465415	4150	4150	4150	4150	0
161	20230703	181300	800465415	4150	4150	4150	4150	0
162	20230703	181200	800465415	4150	4150	4150	4150	0
163	20230703	181100	800465415	4150	4150	4150	4150	0
164	20230703	181000	800465415	4150	4150	4150	4150	0
165	20230703	180900	800465415	4150	4150	4150	4150	0
166	20230703	180800	800465415	4150	4150	4150	4150	0
167	20230703	180700	800465415	4150	4150	4150	4150	0
168	20230703	180600	800465415	4150	4150	4150	4150	0
169	20230703	180500	800465415	4150	4150	4150	4150	0
170	20230703	180400	800465415	4150	4150	4150	4150	0
171	20230703	180300	800465415	4150	4150	4150	4150	0
172	20230703	180200	800465415	4150	4150	4150	4150	0
173	20230703	180100	800465415	4150	4150	4150	4150	0
174	20230703	180000	800465415	4150	4150	4150	4150	0
175	20230703	175900	800465415	4150	4150	4150	4150	0
176	20230703	175800	800465415	4150	4150	4150	4150	0
177	20230703	175700	800465415	4150	4150	4150	4150	0
178	20230703	175600	800465415	4150	4150	4150	4150	0
179	20230703	175500	800465415	4150	4150	4150	4150	0
180	20230703	175400	800465415	4150	4150	4150	4150	0
181	20230703	175300	800465415	4150	4150	4150	4150	0
182	20230703	175200	800465415	4150	4150	4150	4150	10682
183	20230703	175100	800465415	4150	4150	4150	4150	0
184	20230703	175000	800465415	4150	4150	4150	4150	0
185	20230703	174900	800465415	4150	4150	4150	4150	0
186	20230703	174800	800465415	4150	4150	4150	4150	0
187	20230703	174700	800465415	4150	4150	4150	4150	0
188	20230703	174600	800465415	4150	4150	4150	4150	0
189	20230703	174500	800465415	4150	4150	4150	4150	0
190	20230703	174400	800465415	4150	4150	4150	4150	0
191	20230703	174300	800465415	4150	4150	4150	4150	0
192	20230703	174200	800465415	4150	4150	4150	4150	0
193	20230703	174100	800465415	4150	4150	4150	4150	0
194	20230703	174000	800465415	4150	4150	4150	4150	0
195	20230703	173900	800465415	4150	4150	4150	4150	0
196	20230703	173800	800465415	4150	4150	4150	4150	0
197	20230703	173700	800465415	4150	4150	4150	4150	0
198	20230703	173600	800465415	4150	4150	4150	4150	0
199	20230703	173500	800465415	4150	4150	4150	4150	0
200	20230703	173400	800465415	4150	4150	4150	4150	0
201	20230703	173300	800465415	4150	4150	4150	4150	0
202	20230703	173200	800465415	4150	4150	4150	4150	0
203	20230703	173100	800465415	4150	4150	4150	4150	0
204	20230703	173000	800465415	4150	4150	4150	4150	0
205	20230703	172900	800465415	4150	4150	4150	4150	0
206	20230703	172800	800465415	4150	4150	4150	4150	0
207	20230703	172700	800465415	4150	4150	4150	4150	0
208	20230703	172600	800465415	4150	4150	4150	4150	0
209	20230703	172500	800465415	4150	4150	4150	4150	0
210	20230703	172400	800465415	4150	4150	4150	4150	0
211	20230703	172300	800465415	4150	4150	4150	4150	0
212	20230703	172200	800465415	4150	4150	4150	4150	10682
213	20230703	172100	800465415	4150	4150	4150	4150	0
214	20230703	172000	800465415	4150	4150	4150	4150	0
215	20230703	171900	800465415	4150	4150	4150	4150	0
216	20230703	171800	800465415	4150	4150	4150	4150	0
217	20230703	171700	800465415	4150	4150	4150	4150	0
218	20230703	171600	800465415	4150	4150	4150	4150	0
219	20230703	171500	800465415	4150	4150	4150	4150	0
220	20230703	171400	800465415	4150	4150	4150	4150	0
221	20230703	171300	800465415	4150	4150	4150	4150	0
222	20230703	171200	800465415	4150	4150	4150	4150	0
223	20230703	171100	800465415	4150	4150	4150	4150	0
224	20230703	171000	800465415	4150	4150	4150	4150	0
225	20230703	170900	800465415	4150	4150	4150	4150	0
226	20230703	170800	800465415	4150	4150	4150	4150	0
227	20230703	170700	800465415	4150	4150	4150	4150	0
228	20230703	170600	800465415	4150	4150	4150	4150	0
229	20230703	170500	800465415	4150	4150	4150	4150	0
230	20230703	170400	800465415	4150	4150	4150	4150	0
231	20230703	170300	800465415	4150	4150	4150	4150	0
232	20230703	170200	800465415	4150	4150	4150	4150	0
233	20230703	170100	800465415	4150	4150	4150	4150	0
234	20230703	170000	800465415	4150	4150	4150	4150	0
235	20230703	165900	800465415	4150	4150	4150	4150	0
236	20230703	165800	800465415	4150	4150	4150	4150	0
237	20230703	165700	800465415	4150	4150	4150	4150	0
238	20230703	165600	800465415	4150	4150	4150	4150	0
239	20230703	165500	800465415	4150	4150	4150	4150	0
240	20230703	165400	800465415	4150	4150	4150	4150	0
241	20230703	165300	800465415	4150	4150	4150	4150	0
242	20230703	165200	800465415	4150	4150	4150	4150	10682
243	20230703	165100	800465415	4150	4150	4150	4150	0
244	20230703	165000	800465415	4150	4150	4150	4150	0
245	20230703	164900	800465415	4150	4150	4150	4150	0
246	20230703	164800	800465415	4150	4150	4150	4150	0
247	20230703	164700	800465415	4150	4150	4150	4150	0
248	20230703	164600	800465415	4150	4150	4150	4150	0
249	20230703	164500	800465415	4150	4150	4150	4150	0
250	20230703	164400	800465415	4150	4150	4150	4150	0
251	20230703	164300	800465415	4150	4150	4150	4150	0
252	20230703	164200	800465415	4150	4150	4150	4150	0
253	20230703	164100	800465415	4150	4150	4150	4150	0
254	20230703	164000	800465415	4150	4150	4150	4150	0
255	20230703	163900	800465415	4150	4150	4150	4150	0
256	20230703	163800	800465415	4150	4150	4150	4150	0
257	20230703	163700	800465415	4150	4150	4150	4150	0
258	20230703	163600	800465415	4150	4150	4150	4150	0
259	20230703	163500	800465415	4150	4150	4150	4150	0
260	20230703	163400	800465415	4150	4150	4150	4150	0
261	20230703	163300	800465415	4150	4150	4150	4150	0
262	20230703	163200	800465415	4150	4150	4150	4150	0
263	20230703	163100	800465415	4150	4150	4150	4150	0
264	20230703	163000	800465415	4150	4150	4150	4150	0
265	20230703	162900	800465415	4150	4150	4150	4150	0
266	20230703	162800	800465415	4150	4150	4150	4150	0
267	20230703	162700	800465415	4150	4150	4150	4150	0
268	20230703	162600	800465415	4150	4150	4150	4150	0
269	20230703	162500	800465415	4150	4150	4150	4150	0
270	20230703	162400	800465415	4150	4150	4150	4150	0
271	20230703	162300	800465415	4150	4150	4150	4150	0
272	20230703	162200	800465415	4150	4150	4150	4150	10682
273	20230703	162100	800465415	4150	4150	4150	4150	0
274	20230703	162000	800465415	4150	4150	4150	4150	0
275	20230703	161900	800465415	4150	4150	4150	4150	0
276	20230703	161800	800465415	4150	4150	4150	4150	0
277	20230703	161700	800465415	4150	4150	4150	4150	0
278	20230703	161600	800465415	4150	4150	4150	4150	0
279	20230703	161500	800465415	4150	4150	4150	4150	0
280	20230703	161400	800465415	4150	4150	4150	4150	0
281	20230703	161300	800465415	4150	4150	4150	4150	0
282	20230703	161200	800465415	4150	4150	4150	4150	0
283	20230703	161100	800465415	4150	4150	4150	4150	0
284	20230703	161000	800465415	4150	4150	4150	4150	0
285	20230703	160900	800465415	4150	4150	4150	4150	0
286	20230703	160800	800465415	4150	4150	4150	4150	0
287	20230703	160700	800465415	4150	4150	4150	4150	0
288	20230703	160600	800465415	4150	4150	4150	4150	0
289	20230703	160500	800465415	4150	4150	4150	4150	0
290	20230703	160400	800465415	4150	4150	4150	4150	0
291	20230703	160300	800465415	4150	4150	4150	4150	0
292	20230703	160200	800465415	4150	4150	4150	4150	0
293	20230703	160100	800465415	4150	4150	4150	4150	0
294	20230703	160000	800465415	4150	4150	4150	4150	0
295	20230703	155900	800465415	4150	4150	4150	4150	0
296	20230703	155800	800465415	4150	4150	4150	4150	0
297	20230703	155700	800465415	4150	4150	4150	4150	0
298	20230703	155600	800465415	4150	4150	4150	4150	0
299	20230703	155500	800465415	4150	4150	4150	4150	0
300	20230703	155400	800465415	4150	4150	4150	4150	0
301	20230703	155300	800465415	4150	4150	4150	4150	0
302	20230703	155200	800465415	4150	4150	4150	4150	10682
303	20230703	155100	800465415	4150	4150	4150	4150	0
304	20230703	155000	800465415	4150	4150	4150	4150	0
305	20230703	154900	800465415	4150	4150	4150	4150	0
306	20230703	154800	800465415	4150	4150	4150	4150	0
307	20230703	154700	800465415	4150	4150	4150	4150	0
308	20230703	154600	800465415	4150	4150	4150	4150	0
309	20230703	154500	800465415	4150	4150	4150	4150	0
310	20230703	154400	800465415	4150	4150	4150	4150	0
311	20230703	154300	800465415	4150	4150	4150	4150	0
312	20230703	154200	800465415	4150	4150	4150	4150	0
313	20230703	154100	800465415	4150	4150	4150	4150	0
314	20230703	154000	800465415	4150	4150	4150	4150	0
315	20230703	153900	800465415	4150	4150	4150	4150	0
316	20230703	153800	800465415	4150	4150	4150	4150	0
317	20230703	153700	800465415	4150	4150	4150	4150	0
318	20230703	153600	800465415	4150	4150	4150	4150	0
319	20230703	153500	800465415	4150	4150	4150	4150	0
320	20230703	153400	800465415	4150	4150	4150	4150	0
321	20230703	153300	800465415	4150	4150	4150	4150	0
322	20230703	153200	800465415	4150	4150	4150	4150	0
323	20230703	153100	800465415	4150	4150	4150	4150	0
324	20230703	153000	800465415	4150	4150	4150	4150	10682
325	20230703	152900	756135115	4165	4165	4165	4165	0
326	20230703	152800	756135115	4165	4165	4165	4165	0
327	20230703	152700	756135115	4165	4165	4165	4165	0
328	20230703	152600	756135115	4165	4165	4165	4165	0
329	20230703	152500	756135115	4165	4165	4165	4165	0
330	20230703	152400	756135115	4165	4165	4165	4165	0
331	20230703	152300	756135115	4165	4165	4165	4165	0
332	20230703	152200	756135115	4165	4165	4165	4165	0
333	20230703	152100	756135115	4165	4165	4165	4165	0
334	20230703	152000	756135115	4165	4165	4165	4165	0
335	20230703	151900	756135115	4165	4155	4165	4155	512
336	20230703	151800	754007635	4155	4160	4160	4155	254
337	20230703	151700	752951560	4160	4160	4160	4160	163
338	20230703	151600	752273480	4165	4160	4165	4160	217
339	20230703	151500	751370710	4160	4165	4165	4155	3309
340	20230703	151400	737619080	4165	4160	4165	4160	568
341	20230703	151300	735256145	4160	4160	4160	4160	1
342	20230703	151200	735251985	4160	4165	4165	4160	1133
343	20230703	151100	730536195	4170	4170	4170	4170	67
344	20230703	151000	730256805	4170	4185	4185	4170	39
345	20230703	150900	730093950	4190	4165	4195	4165	1160
346	20230703	150800	725240285	4165	4170	4170	4165	514
347	20230703	150700	723098605	4190	4190	4190	4190	50
348	20230703	150600	722889105	4190	4185	4190	4185	100
349	20230703	150500	722470160	4190	4190	4190	4190	1
350	20230703	150400	722465970	4190	4190	4190	4190	240
351	20230703	150300	721460370	4190	4190	4190	4190	475
352	20230703	150200	719470120	4195	4190	4195	4190	50
353	20230703	150100	719260420	4195	4160	4195	4160	5000
354	20230703	150000	698383545	4160	4160	4160	4160	295
355	20230703	145900	697156345	4160	4160	4160	4160	0
356	20230703	145800	697156345	4160	4160	4160	4160	1252
357	20230703	145700	691948025	4160	4160	4160	4160	110
358	20230703	145600	691490425	4160	4160	4160	4160	99
359	20230703	145500	691078585	4150	4150	4150	4150	0
360	20230703	145400	691078585	4150	4150	4150	4150	0
361	20230703	145300	691078585	4150	4150	4150	4150	4049
362	20230703	145200	674275235	4150	4155	4155	4150	647
363	20230703	145100	671587700	4155	4155	4155	4155	201
364	20230703	145000	670752545	4155	4155	4155	4155	0
365	20230703	144900	670752545	4155	4155	4155	4155	4
366	20230703	144800	670735925	4150	4150	4150	4150	0
367	20230703	144700	670735925	4150	4150	4150	4150	541
368	20230703	144600	668490775	4155	4155	4155	4155	2
369	20230703	144500	668482465	4155	4155	4155	4155	1526
370	20230703	144400	662141935	4160	4160	4160	4160	399
371	20230703	144300	660482095	4155	4160	4160	4155	142
372	20230703	144200	659891675	4160	4160	4160	4160	3
373	20230703	144100	659879195	4160	4160	4160	4160	0
374	20230703	144000	659879195	4160	4160	4160	4160	300
375	20230703	143900	658631195	4160	4160	4160	4160	0
376	20230703	143800	658631195	4160	4160	4160	4160	100
377	20230703	143700	658215195	4160	4160	4160	4160	0
378	20230703	143600	658215195	4160	4160	4160	4160	0
379	20230703	143500	658215195	4160	4160	4160	4160	0
380	20230703	143400	658215195	4160	4160	4160	4160	100
381	20230703	143300	657799195	4155	4155	4155	4155	220
382	20230703	143200	656885095	4155	4155	4155	4155	0
383	20230703	143100	656885095	4155	4155	4155	4155	0
384	20230703	143000	656885095	4155	4155	4155	4155	1507
385	20230703	142900	650623510	4155	4155	4155	4155	0
386	20230703	142800	650623510	4155	4155	4155	4155	50
387	20230703	142700	650415760	4155	4160	4160	4155	2
388	20230703	142600	650407445	4160	4160	4160	4160	4
389	20230703	142500	650390805	4160	4160	4160	4160	10
390	20230703	142400	650349205	4155	4155	4155	4155	697
391	20230703	142300	647453170	4155	4155	4155	4155	0
392	20230703	142200	647453170	4155	4155	4155	4155	37
393	20230703	142100	647299435	4150	4150	4150	4150	12
394	20230703	142000	647249635	4150	4150	4150	4150	17
395	20230703	141900	647179085	4150	4150	4150	4150	50
396	20230703	141800	646971585	4150	4150	4150	4150	444
397	20230703	141700	645128985	4150	4150	4150	4150	0
398	20230703	141600	645128985	4150	4155	4155	4150	1421
399	20230703	141500	639224735	4160	4160	4160	4160	100
400	20230703	141400	638808735	4160	4160	4160	4160	20
401	20230703	141300	638725535	4160	4160	4160	4160	0
402	20230703	141200	638725535	4160	4160	4160	4160	29
403	20230703	141100	638604895	4160	4160	4160	4160	6
404	20230703	141000	638579935	4160	4160	4160	4160	2
405	20230703	140900	638571615	4165	4165	4165	4165	201
406	20230703	140800	637734450	4160	4160	4160	4160	0
407	20230703	140700	637734450	4160	4160	4160	4160	102
408	20230703	140600	637310130	4160	4165	4165	4160	43
409	20230703	140500	637131100	4165	4165	4165	4165	0
410	20230703	140400	637131100	4165	4165	4165	4165	24
411	20230703	140300	637031140	4160	4155	4160	4155	278
412	20230703	140200	635874685	4155	4155	4155	4155	0
413	20230703	140100	635874685	4155	4155	4155	4155	0
414	20230703	140000	635874685	4155	4155	4155	4155	100
415	20230703	135900	635459185	4155	4155	4155	4155	1547
416	20230703	135800	629031400	4155	4155	4155	4155	1
417	20230703	135700	629027245	4155	4155	4155	4155	1002
418	20230703	135600	624863935	4160	4160	4160	4160	0
419	20230703	135500	624863935	4160	4160	4160	4160	239
420	20230703	135400	623869695	4160	4160	4160	4160	0
421	20230703	135300	623869695	4160	4160	4160	4160	0
422	20230703	135200	623869695	4160	4160	4160	4160	0
423	20230703	135100	623869695	4160	4160	4160	4160	201
424	20230703	135000	623033535	4160	4160	4160	4160	0
425	20230703	134900	623033535	4160	4155	4160	4155	349
426	20230703	134800	621582940	4155	4155	4155	4155	0
427	20230703	134700	621582940	4155	4155	4155	4155	4
428	20230703	134600	621566320	4160	4155	4160	4155	11
429	20230703	134500	621520610	4155	4155	4155	4155	0
430	20230703	134400	621520610	4155	4155	4155	4155	0
431	20230703	134300	621520610	4155	4155	4155	4155	1
432	20230703	134200	621516455	4155	4155	4155	4155	100
433	20230703	134100	621100955	4155	4160	4160	4155	709
434	20230703	134000	618155055	4160	4160	4160	4155	26
435	20230703	133900	618046905	4160	4160	4160	4160	1604
436	20230703	133800	611374265	4160	4160	4160	4160	5
437	20230703	133700	611353465	4165	4160	4165	4160	28
438	20230703	133600	611236935	4160	4160	4160	4160	3
439	20230703	133500	611224455	4160	4160	4160	4160	10
440	20230703	133400	611182855	4160	4160	4160	4160	37
441	20230703	133300	611028935	4160	4160	4160	4160	0
442	20230703	133200	611028935	4160	4160	4160	4160	70
443	20230703	133100	610737735	4160	4160	4160	4160	150
444	20230703	133000	610113735	4165	4165	4165	4165	138
445	20230703	132900	609538965	4165	4165	4165	4165	0
446	20230703	132800	609538965	4165	4165	4165	4165	0
447	20230703	132700	609538965	4165	4165	4165	4165	25
448	20230703	132600	609434840	4170	4165	4170	4165	259
449	20230703	132500	608356100	4170	4170	4170	4170	1
450	20230703	132400	608351930	4170	4170	4170	4170	140
451	20230703	132300	607768130	4165	4160	4165	4160	368
452	20230703	132200	606235985	4160	4160	4160	4160	420
453	20230703	132100	604488785	4160	4160	4160	4160	2
454	20230703	132000	604480465	4160	4160	4160	4160	0
455	20230703	131900	604480465	4160	4165	4165	4160	291
456	20230703	131800	603268460	4165	4160	4165	4160	974
457	20230703	131700	599212750	4160	4165	4165	4160	235
458	20230703	131600	598235100	4165	4165	4165	4165	864
459	20230703	131500	594636540	4165	4165	4165	4165	49
460	20230703	131400	594432455	4165	4165	4165	4165	223
461	20230703	131300	593503660	4170	4170	4170	4170	0
462	20230703	131200	593503660	4170	4170	4170	4170	0
463	20230703	131100	593503660	4170	4170	4170	4170	0
464	20230703	131000	593503660	4170	4165	4170	4165	342
465	20230703	130900	592079020	4165	4170	4170	4165	1376
466	20230703	130800	586341600	4170	4170	4170	4170	167
467	20230703	130700	585645210	4170	4170	4170	4170	5
468	20230703	130600	585624360	4170	4170	4170	4170	1000
469	20230703	130500	581454360	4170	4170	4170	4170	0
470	20230703	130400	581454360	4170	4170	4170	4170	14
471	20230703	130300	581395980	4170	4170	4170	4170	52
472	20230703	130200	581179140	4170	4170	4170	4170	50
473	20230703	130100	580970640	4170	4170	4170	4170	0
474	20230703	130000	580970640	4170	4170	4170	4170	5
475	20230703	125900	580949790	4170	4175	4175	4170	986
476	20230703	125800	576836620	4175	4175	4175	4175	346
477	20230703	125700	575392070	4175	4175	4175	4175	204
478	20230703	125600	574540370	4180	4180	4180	4180	1
479	20230703	125500	574536190	4175	4175	4175	4175	10
480	20230703	125400	574494440	4175	4175	4175	4175	50
481	20230703	125300	574285690	4175	4175	4175	4175	1019
482	20230703	125200	570031365	4175	4175	4175	4175	0
483	20230703	125100	570031365	4175	4175	4175	4175	0
484	20230703	125000	570031365	4175	4175	4175	4175	163
485	20230703	124900	569350840	4175	4175	4175	4175	0
486	20230703	124800	569350840	4175	4175	4175	4175	11
487	20230703	124700	569304915	4180	4180	4180	4180	1
488	20230703	124600	569300735	4175	4175	4175	4175	5
489	20230703	124500	569279860	4180	4175	4180	4175	11
490	20230703	124400	569233930	4175	4175	4175	4175	10
491	20230703	124300	569192180	4175	4175	4175	4175	435
492	20230703	124200	567376055	4180	4180	4180	4180	53
493	20230703	124100	567154515	4180	4185	4185	4180	12
494	20230703	124000	567104345	4185	4185	4185	4185	1
495	20230703	123900	567100160	4180	4180	4180	4180	247
496	20230703	123800	566067700	4175	4175	4175	4175	547
497	20230703	123700	563783975	4175	4175	4175	4175	10
498	20230703	123600	563742225	4180	4180	4180	4180	10
499	20230703	123500	563700425	4180	4180	4180	4180	0
500	20230703	123400	563700425	4180	4180	4180	4180	3
501	20230703	123300	563687885	4175	4175	4175	4175	1
502	20230703	123200	563683710	4175	4175	4175	4175	0
503	20230703	123100	563683710	4175	4175	4175	4175	10
504	20230703	123000	563641960	4175	4175	4175	4175	0
505	20230703	122900	563641960	4175	4180	4180	4175	303
506	20230703	122800	562375450	4185	4185	4185	4185	3
507	20230703	122700	562362895	4185	4185	4185	4185	0
508	20230703	122600	562362895	4185	4185	4185	4185	1
509	20230703	122500	562358710	4190	4180	4190	4180	259
510	20230703	122400	561273650	4180	4180	4180	4180	50
511	20230703	122300	561064650	4185	4185	4185	4185	0
512	20230703	122200	561064650	4185	4185	4185	4185	200
513	20230703	122100	560227650	4185	4185	4185	4185	156
514	20230703	122000	559574790	4190	4190	4190	4190	14
515	20230703	121900	559516130	4180	4180	4180	4180	0
516	20230703	121800	559516130	4180	4180	4180	4180	0
517	20230703	121700	559516130	4180	4180	4180	4180	313
518	20230703	121600	558207790	4180	4180	4180	4180	1
519	20230703	121500	558203610	4190	4190	4190	4190	2
520	20230703	121400	558195230	4190	4190	4190	4190	70
521	20230703	121300	557901930	4190	4190	4190	4190	0
522	20230703	121200	557901930	4190	4190	4190	4190	0
523	20230703	121100	557901930	4190	4190	4190	4190	0
524	20230703	121000	557901930	4190	4180	4190	4180	297
525	20230703	120900	556658020	4175	4185	4185	4175	400
526	20230703	120800	554985185	4185	4185	4185	4185	15
527	20230703	120700	554922410	4190	4185	4190	4185	101
528	20230703	120600	554499720	4185	4185	4185	4185	0
529	20230703	120500	554499720	4185	4185	4185	4185	10
530	20230703	120400	554457870	4185	4185	4185	4185	0
531	20230703	120300	554457870	4185	4185	4185	4185	0
532	20230703	120200	554457870	4185	4185	4185	4185	58
533	20230703	120100	554215140	4180	4180	4180	4180	0
534	20230703	120000	554215140	4180	4180	4180	4180	51
535	20230703	115900	554001960	4180	4185	4185	4180	262
536	20230703	115800	552906795	4185	4185	4185	4185	198
537	20230703	115700	552078165	4190	4195	4195	4190	121
538	20230703	115600	551571170	4195	4190	4195	4190	543
539	20230703	115500	549293620	4190	4195	4195	4190	119
540	20230703	115400	548794635	4195	4195	4195	4195	1
541	20230703	115300	548790440	4190	4190	4190	4185	26
542	20230703	115200	548681505	4190	4190	4190	4190	31
543	20230703	115100	548551615	4190	4190	4190	4190	20
544	20230703	115000	548467815	4190	4190	4190	4190	35
545	20230703	114900	548321165	4195	4195	4195	4195	0
546	20230703	114800	548321165	4195	4195	4195	4195	0
547	20230703	114700	548321165	4195	4190	4195	4175	753
548	20230703	114600	545170625	4190	4185	4190	4185	228
549	20230703	114500	544215310	4180	4180	4180	4180	0
550	20230703	114400	544215310	4180	4180	4180	4180	400
551	20230703	114300	542543310	4180	4180	4180	4180	82
552	20230703	114200	542200550	4180	4180	4180	4180	1
553	20230703	114100	542196370	4180	4180	4180	4180	100
554	20230703	114000	541778370	4180	4185	4185	4175	2128
555	20230703	113900	532886330	4185	4185	4185	4185	0
556	20230703	113800	532886330	4185	4185	4185	4185	99
557	20230703	113700	532472015	4195	4195	4195	4195	0
558	20230703	113600	532472015	4195	4195	4195	4195	2
559	20230703	113500	532463625	4195	4195	4195	4195	20
560	20230703	113400	532379725	4195	4195	4195	4195	3
561	20230703	113300	532367140	4185	4185	4185	4185	0
562	20230703	113200	532367140	4185	4185	4185	4185	500
563	20230703	113100	530274640	4185	4185	4185	4185	1
564	20230703	113000	530270455	4185	4190	4190	4185	549
565	20230703	112900	527972145	4190	4190	4190	4190	2
566	20230703	112800	527963765	4190	4185	4195	4185	408
567	20230703	112700	526254695	4195	4190	4195	4190	8
568	20230703	112600	526221170	4190	4190	4190	4190	18
569	20230703	112500	526145750	4200	4195	4200	4195	137
570	20230703	112400	525570705	4195	4200	4205	4195	340
571	20230703	112300	524143390	4210	4185	4210	4185	502
572	20230703	112200	522033145	4185	4185	4185	4185	9
573	20230703	112100	521995480	4185	4185	4190	4185	405
574	20230703	112000	520300545	4190	4190	4190	4190	502
575	20230703	111900	518197165	4195	4200	4200	4195	1904
576	20230703	111800	510206535	4205	4210	4210	4200	495
577	20230703	111700	508126420	4210	4215	4220	4210	141
578	20230703	111600	507532110	4215	4215	4215	4215	1272
579	20230703	111500	502170630	4205	4215	4215	4205	693
580	20230703	111400	499251730	4215	4205	4215	4205	2479
581	20230703	111300	488824955	4205	4200	4205	4200	2810
582	20230703	111200	477022395	4190	4195	4200	4190	4334
583	20230703	111100	458826370	4195	4195	4195	4195	235
584	20230703	111000	457840545	4190	4195	4195	4190	499
585	20230703	110900	455747255	4195	4195	4195	4195	238
586	20230703	110800	454748845	4185	4190	4200	4185	2283
587	20230703	110700	445167330	4185	4185	4185	4185	0
588	20230703	110600	445167330	4185	4185	4185	4185	2
589	20230703	110500	445158960	4185	4190	4190	4185	26
590	20230703	110400	445050105	4190	4195	4195	4190	218
591	20230703	110300	444135610	4195	4195	4195	4195	99
592	20230703	110200	443720305	4200	4190	4200	4190	3913
593	20230703	110100	427305720	4185	4185	4185	4185	0
594	20230703	110000	427305720	4185	4185	4185	4185	5
595	20230703	105900	427284795	4185	4185	4185	4185	0
596	20230703	105800	427284795	4185	4185	4185	4185	1
597	20230703	105700	427280610	4180	4190	4190	4180	160
598	20230703	105600	426610310	4190	4195	4195	4190	6
599	20230703	105500	426585145	4195	4195	4195	4195	238
600	20230703	105400	425586735	4195	4195	4195	4180	517
601	20230703	105300	423425435	4180	4180	4180	4180	300
602	20230703	105200	422171435	4180	4180	4190	4180	1540
603	20230703	105100	415723860	4190	4185	4190	4185	133
604	20230703	105000	415166600	4185	4185	4185	4185	199
605	20230703	104900	414333785	4185	4190	4190	4185	33
606	20230703	104800	414195615	4190	4185	4190	4185	18
607	20230703	104700	414120230	4185	4190	4190	4185	24
608	20230703	104600	414019710	4190	4190	4190	4190	10
609	20230703	104500	413977810	4190	4190	4190	4190	30
610	20230703	104400	413852110	4190	4190	4190	4180	334
611	20230703	104300	412452660	4190	4190	4195	4190	190
612	20230703	104200	411656515	4190	4180	4195	4180	4544
613	20230703	104100	392635500	4180	4180	4180	4180	151
614	20230703	104000	392004320	4180	4180	4180	4170	632
615	20230703	103900	389367560	4180	4185	4185	4180	73
616	20230703	103800	389062060	4185	4180	4185	4175	421
617	20230703	103700	387301640	4180	4180	4180	4180	898
618	20230703	103600	383548000	4180	4180	4180	4180	55
619	20230703	103500	383318100	4180	4180	4180	4170	4
620	20230703	103400	383301390	4180	4180	4180	4180	264
621	20230703	103300	382197870	4180	4180	4180	4180	0
622	20230703	103200	382197870	4180	4185	4185	4180	351
623	20230703	103100	380730240	4185	4180	4185	4180	705
624	20230703	103000	377782265	4180	4180	4180	4180	137
625	20230703	102900	377209605	4180	4175	4180	4175	1142
626	20230703	102800	372441465	4170	4165	4170	4165	593
627	20230703	102700	369968765	4165	4165	4165	4165	0
628	20230703	102600	369968765	4165	4165	4165	4165	100
629	20230703	102500	369552265	4165	4165	4165	4165	27
630	20230703	102400	369439810	4165	4165	4165	4165	1
631	20230703	102300	369435645	4165	4165	4165	4165	102
632	20230703	102200	369010815	4165	4165	4165	4165	1572
633	20230703	102100	362463435	4160	4160	4160	4160	0
634	20230703	102000	362463435	4160	4165	4165	4160	25
635	20230703	101900	362359380	4165	4170	4170	4165	599
636	20230703	101800	359864520	4170	4175	4175	4170	1664
637	20230703	101700	352924960	4175	4175	4175	4170	659
638	20230703	101600	350173645	4175	4175	4175	4170	167
639	20230703	101500	349476680	4175	4175	4175	4170	260
640	20230703	101400	348391595	4175	4170	4175	4165	474
641	20230703	101300	346414920	4170	4170	4170	4160	316
642	20230703	101200	345097210	4170	4170	4175	4170	432
643	20230703	101100	343293625	4170	4170	4170	4170	481
644	20230703	101000	341287855	4170	4170	4170	4170	470
645	20230703	100900	339327955	4170	4175	4175	4170	30
646	20230703	100800	339202850	4170	4170	4175	4160	1696
647	20230703	100700	332144270	4170	4170	4170	4170	1035
648	20230703	100600	327828320	4170	4165	4170	4160	556
649	20230703	100500	325510575	4165	4165	4170	4165	350
650	20230703	100400	324052820	4165	4165	4165	4165	98
651	20230703	100300	323644650	4170	4170	4170	4170	1
652	20230703	100200	323640480	4160	4160	4160	4160	102
653	20230703	100100	323216160	4170	4170	4170	4170	0
654	20230703	100000	323216160	4170	4160	4170	4160	501
655	20230703	095900	321127060	4165	4165	4165	4165	54
656	20230703	095800	320902150	4160	4160	4160	4160	720
657	20230703	095700	317906950	4160	4160	4160	4160	152
658	20230703	095600	317274630	4160	4165	4165	4160	100
659	20230703	095500	316858205	4165	4165	4165	4165	233
660	20230703	095400	315887760	4165	4165	4170	4165	228
661	20230703	095300	314938125	4170	4170	4170	4170	225
662	20230703	095200	313999875	4170	4175	4175	4170	131
663	20230703	095100	313453470	4175	4170	4175	4170	236
664	20230703	095000	312469100	4170	4165	4170	4160	733
665	20230703	094900	309414025	4165	4160	4165	4160	427
666	20230703	094800	307637700	4160	4165	4165	4160	89
667	20230703	094700	307267025	4165	4170	4170	4165	5
668	20230703	094600	307246195	4165	4165	4165	4165	946
669	20230703	094500	303306105	4160	4160	4165	4160	65
670	20230703	094400	303035695	4160	4160	4160	4160	0
671	20230703	094300	303035695	4160	4155	4160	4155	255
672	20230703	094200	301975225	4155	4155	4155	4155	1176
673	20230703	094100	297088945	4150	4155	4155	4150	5
674	20230703	094000	297068175	4150	4165	4165	4150	321
675	20230703	093900	295733365	4165	4170	4170	4155	420
676	20230703	093800	293984085	4165	4155	4165	4155	4115
677	20230703	093700	276863975	4150	4150	4150	4150	66
678	20230703	093600	276590075	4150	4150	4150	4150	29
679	20230703	093500	276469725	4150	4155	4155	4150	1289
680	20230703	093400	271119875	4155	4150	4155	4150	61
681	20230703	093300	270866670	4150	4150	4150	4150	62
682	20230703	093200	270609370	4150	4155	4160	4150	109
683	20230703	093100	270156925	4160	4160	4160	4160	7
684	20230703	093000	270127805	4160	4160	4165	4155	969
685	20230703	092900	266096765	4160	4155	4160	4150	1262
686	20230703	092800	260851870	4155	4155	4155	4150	344
687	20230703	092700	259422575	4155	4155	4155	4155	20
688	20230703	092600	259339475	4160	4150	4160	4150	33
689	20230703	092500	259202435	4150	4150	4155	4150	1512
690	20230703	092400	252925420	4150	4150	4150	4150	15
691	20230703	092300	252863170	4150	4150	4155	4150	607
692	20230703	092200	250343220	4120	4125	4125	4120	500
693	20230703	092100	248281070	4125	4140	4155	4125	1564
694	20230703	092000	241796255	4120	4120	4120	4120	0
695	20230703	091900	241796255	4120	4125	4125	4120	800
696	20230703	091800	238498355	4120	4125	4125	4110	1160
697	20230703	091700	233723140	4155	4125	4155	4120	3752
698	20230703	091600	218251940	4125	4160	4160	4125	3120
699	20230703	091500	205362740	4155	4150	4155	4150	1216
700	20230703	091400	200310315	4150	4150	4150	4150	1368
701	20230703	091300	194633115	4150	4140	4150	4130	2060
702	20230703	091200	186097405	4145	4125	4145	4125	34
703	20230703	091100	185956955	4125	4125	4125	4120	901
704	20230703	091000	182244605	4145	4135	4145	4110	4665
705	20230703	090900	163042125	4140	4160	4160	4140	1031
706	20230703	090800	158762235	4160	4145	4160	4145	2708
707	20230703	090700	147519260	4150	4160	4160	4150	860
708	20230703	090600	143945080	4160	4150	4160	4130	1614
709	20230703	090500	137252115	4160	4155	4165	4145	2977
710	20230703	090400	124884890	4160	4120	4160	4115	1583
711	20230703	090300	118337640	4115	4115	4120	4115	73
712	20230703	090200	118037240	4115	4140	4145	4115	847
713	20230703	090100	114545160	4140	4135	4150	4135	203
714	20230703	090000	113705085	4135	4110	4160	4110	27665