KissMeData/450140/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	210000	1362084265	4060	4060	4060	4060	3192
3	20230704	205900	1362084265	4060	4060	4060	4060	0
4	20230704	205800	1362084265	4060	4060	4060	4060	0
5	20230704	205700	1362084265	4060	4060	4060	4060	0
6	20230704	205600	1362084265	4060	4060	4060	4060	0
7	20230704	205500	1362084265	4060	4060	4060	4060	0
8	20230704	205400	1362084265	4060	4060	4060	4060	0
9	20230704	205300	1362084265	4060	4060	4060	4060	0
10	20230704	205200	1362084265	4060	4060	4060	4060	0
11	20230704	205100	1362084265	4060	4060	4060	4060	0
12	20230704	205000	1362084265	4060	4060	4060	4060	0
13	20230704	204900	1362084265	4060	4060	4060	4060	0
14	20230704	204800	1362084265	4060	4060	4060	4060	0
15	20230704	204700	1362084265	4060	4060	4060	4060	0
16	20230704	204600	1362084265	4060	4060	4060	4060	0
17	20230704	204500	1362084265	4060	4060	4060	4060	0
18	20230704	204400	1362084265	4060	4060	4060	4060	0
19	20230704	204300	1362084265	4060	4060	4060	4060	0
20	20230704	204200	1362084265	4060	4060	4060	4060	0
21	20230704	204100	1362084265	4060	4060	4060	4060	0
22	20230704	204000	1362084265	4060	4060	4060	4060	0
23	20230704	203900	1362084265	4060	4060	4060	4060	0
24	20230704	203800	1362084265	4060	4060	4060	4060	0
25	20230704	203700	1362084265	4060	4060	4060	4060	0
26	20230704	203600	1362084265	4060	4060	4060	4060	0
27	20230704	203500	1362084265	4060	4060	4060	4060	0
28	20230704	203400	1362084265	4060	4060	4060	4060	0
29	20230704	203300	1362084265	4060	4060	4060	4060	0
30	20230704	203200	1362084265	4060	4060	4060	4060	0
31	20230704	203100	1362084265	4060	4060	4060	4060	0
32	20230704	203000	1362084265	4060	4060	4060	4060	3192
33	20230704	202900	1362084265	4060	4060	4060	4060	0
34	20230704	202800	1362084265	4060	4060	4060	4060	0
35	20230704	202700	1362084265	4060	4060	4060	4060	0
36	20230704	202600	1362084265	4060	4060	4060	4060	0
37	20230704	202500	1362084265	4060	4060	4060	4060	0
38	20230704	202400	1362084265	4060	4060	4060	4060	0
39	20230704	202300	1362084265	4060	4060	4060	4060	0
40	20230704	202200	1362084265	4060	4060	4060	4060	0
41	20230704	202100	1362084265	4060	4060	4060	4060	0
42	20230704	202000	1362084265	4060	4060	4060	4060	0
43	20230704	201900	1362084265	4060	4060	4060	4060	0
44	20230704	201800	1362084265	4060	4060	4060	4060	0
45	20230704	201700	1362084265	4060	4060	4060	4060	0
46	20230704	201600	1362084265	4060	4060	4060	4060	0
47	20230704	201500	1362084265	4060	4060	4060	4060	0
48	20230704	201400	1362084265	4060	4060	4060	4060	0
49	20230704	201300	1362084265	4060	4060	4060	4060	0
50	20230704	201200	1362084265	4060	4060	4060	4060	0
51	20230704	201100	1362084265	4060	4060	4060	4060	0
52	20230704	201000	1362084265	4060	4060	4060	4060	0
53	20230704	200900	1362084265	4060	4060	4060	4060	0
54	20230704	200800	1362084265	4060	4060	4060	4060	0
55	20230704	200700	1362084265	4060	4060	4060	4060	0
56	20230704	200600	1362084265	4060	4060	4060	4060	0
57	20230704	200500	1362084265	4060	4060	4060	4060	0
58	20230704	200400	1362084265	4060	4060	4060	4060	0
59	20230704	200300	1362084265	4060	4060	4060	4060	0
60	20230704	200200	1362084265	4060	4060	4060	4060	0
61	20230704	200100	1362084265	4060	4060	4060	4060	0
62	20230704	200000	1362084265	4060	4060	4060	4060	3192
63	20230704	195900	1362084265	4060	4060	4060	4060	0
64	20230704	195800	1362084265	4060	4060	4060	4060	0
65	20230704	195700	1362084265	4060	4060	4060	4060	0
66	20230704	195600	1362084265	4060	4060	4060	4060	0
67	20230704	195500	1362084265	4060	4060	4060	4060	0
68	20230704	195400	1362084265	4060	4060	4060	4060	0
69	20230704	195300	1362084265	4060	4060	4060	4060	0
70	20230704	195200	1362084265	4060	4060	4060	4060	0
71	20230704	195100	1362084265	4060	4060	4060	4060	0
72	20230704	195000	1362084265	4060	4060	4060	4060	0
73	20230704	194900	1362084265	4060	4060	4060	4060	0
74	20230704	194800	1362084265	4060	4060	4060	4060	0
75	20230704	194700	1362084265	4060	4060	4060	4060	0
76	20230704	194600	1362084265	4060	4060	4060	4060	0
77	20230704	194500	1362084265	4060	4060	4060	4060	0
78	20230704	194400	1362084265	4060	4060	4060	4060	0
79	20230704	194300	1362084265	4060	4060	4060	4060	0
80	20230704	194200	1362084265	4060	4060	4060	4060	0
81	20230704	194100	1362084265	4060	4060	4060	4060	0
82	20230704	194000	1362084265	4060	4060	4060	4060	0
83	20230704	193900	1362084265	4060	4060	4060	4060	0
84	20230704	193800	1362084265	4060	4060	4060	4060	0
85	20230704	193700	1362084265	4060	4060	4060	4060	0
86	20230704	193600	1362084265	4060	4060	4060	4060	0
87	20230704	193500	1362084265	4060	4060	4060	4060	0
88	20230704	193400	1362084265	4060	4060	4060	4060	0
89	20230704	193300	1362084265	4060	4060	4060	4060	0
90	20230704	193200	1362084265	4060	4060	4060	4060	0
91	20230704	193100	1362084265	4060	4060	4060	4060	0
92	20230704	193000	1362084265	4060	4060	4060	4060	3192
93	20230704	192900	1362084265	4060	4060	4060	4060	0
94	20230704	192800	1362084265	4060	4060	4060	4060	0
95	20230704	192700	1362084265	4060	4060	4060	4060	0
96	20230704	192600	1362084265	4060	4060	4060	4060	0
97	20230704	192500	1362084265	4060	4060	4060	4060	0
98	20230704	192400	1362084265	4060	4060	4060	4060	0
99	20230704	192300	1362084265	4060	4060	4060	4060	0
100	20230704	192200	1362084265	4060	4060	4060	4060	0
101	20230704	192100	1362084265	4060	4060	4060	4060	0
102	20230704	192000	1362084265	4060	4060	4060	4060	0
103	20230704	191900	1362084265	4060	4060	4060	4060	0
104	20230704	191800	1362084265	4060	4060	4060	4060	0
105	20230704	191700	1362084265	4060	4060	4060	4060	0
106	20230704	191600	1362084265	4060	4060	4060	4060	0
107	20230704	191500	1362084265	4060	4060	4060	4060	0
108	20230704	191400	1362084265	4060	4060	4060	4060	0
109	20230704	191300	1362084265	4060	4060	4060	4060	0
110	20230704	191200	1362084265	4060	4060	4060	4060	0
111	20230704	191100	1362084265	4060	4060	4060	4060	0
112	20230704	191000	1362084265	4060	4060	4060	4060	0
113	20230704	190900	1362084265	4060	4060	4060	4060	0
114	20230704	190800	1362084265	4060	4060	4060	4060	0
115	20230704	190700	1362084265	4060	4060	4060	4060	0
116	20230704	190600	1362084265	4060	4060	4060	4060	0
117	20230704	190500	1362084265	4060	4060	4060	4060	0
118	20230704	190400	1362084265	4060	4060	4060	4060	0
119	20230704	190300	1362084265	4060	4060	4060	4060	0
120	20230704	190200	1362084265	4060	4060	4060	4060	0
121	20230704	190100	1362084265	4060	4060	4060	4060	0
122	20230704	190000	1362084265	4060	4060	4060	4060	3192
123	20230704	185900	1362084265	4060	4060	4060	4060	0
124	20230704	185800	1362084265	4060	4060	4060	4060	0
125	20230704	185700	1362084265	4060	4060	4060	4060	0
126	20230704	185600	1362084265	4060	4060	4060	4060	0
127	20230704	185500	1362084265	4060	4060	4060	4060	0
128	20230704	185400	1362084265	4060	4060	4060	4060	0
129	20230704	185300	1362084265	4060	4060	4060	4060	0
130	20230704	185200	1362084265	4060	4060	4060	4060	0
131	20230704	185100	1362084265	4060	4060	4060	4060	0
132	20230704	185000	1362084265	4060	4060	4060	4060	0
133	20230704	184900	1362084265	4060	4060	4060	4060	0
134	20230704	184800	1362084265	4060	4060	4060	4060	0
135	20230704	184700	1362084265	4060	4060	4060	4060	0
136	20230704	184600	1362084265	4060	4060	4060	4060	0
137	20230704	184500	1362084265	4060	4060	4060	4060	0
138	20230704	184400	1362084265	4060	4060	4060	4060	0
139	20230704	184300	1362084265	4060	4060	4060	4060	0
140	20230704	184200	1362084265	4060	4060	4060	4060	0
141	20230704	184100	1362084265	4060	4060	4060	4060	0
142	20230704	184000	1362084265	4060	4060	4060	4060	0
143	20230704	183900	1362084265	4060	4060	4060	4060	0
144	20230704	183800	1362084265	4060	4060	4060	4060	0
145	20230704	183700	1362084265	4060	4060	4060	4060	0
146	20230704	183600	1362084265	4060	4060	4060	4060	0
147	20230704	183500	1362084265	4060	4060	4060	4060	0
148	20230704	183400	1362084265	4060	4060	4060	4060	0
149	20230704	183300	1362084265	4060	4060	4060	4060	0
150	20230704	183200	1362084265	4060	4060	4060	4060	0
151	20230704	183100	1362084265	4060	4060	4060	4060	0
152	20230704	183000	1362084265	4060	4060	4060	4060	3192
153	20230704	182900	1362084265	4060	4060	4060	4060	0
154	20230704	182800	1362084265	4060	4060	4060	4060	0
155	20230704	182700	1362084265	4060	4060	4060	4060	0
156	20230704	182600	1362084265	4060	4060	4060	4060	0
157	20230704	182500	1362084265	4060	4060	4060	4060	0
158	20230704	182400	1362084265	4060	4060	4060	4060	0
159	20230704	182300	1362084265	4060	4060	4060	4060	0
160	20230704	182200	1362084265	4060	4060	4060	4060	0
161	20230704	182100	1362084265	4060	4060	4060	4060	0
162	20230704	182000	1362084265	4060	4060	4060	4060	0
163	20230704	181900	1362084265	4060	4060	4060	4060	0
164	20230704	181800	1362084265	4060	4060	4060	4060	0
165	20230704	181700	1362084265	4060	4060	4060	4060	0
166	20230704	181600	1362084265	4060	4060	4060	4060	0
167	20230704	181500	1362084265	4060	4060	4060	4060	0
168	20230704	181400	1362084265	4060	4060	4060	4060	0
169	20230704	181300	1362084265	4060	4060	4060	4060	0
170	20230704	181200	1362084265	4060	4060	4060	4060	0
171	20230704	181100	1362084265	4060	4060	4060	4060	0
172	20230704	181000	1362084265	4060	4060	4060	4060	0
173	20230704	180900	1362084265	4060	4060	4060	4060	0
174	20230704	180800	1362084265	4060	4060	4060	4060	0
175	20230704	180700	1362084265	4060	4060	4060	4060	0
176	20230704	180600	1362084265	4060	4060	4060	4060	0
177	20230704	180500	1362084265	4060	4060	4060	4060	0
178	20230704	180400	1362084265	4060	4060	4060	4060	0
179	20230704	180300	1362084265	4060	4060	4060	4060	0
180	20230704	180200	1362084265	4060	4060	4060	4060	0
181	20230704	180100	1362084265	4060	4060	4060	4060	0
182	20230704	180000	1362084265	4060	4060	4060	4060	3192
183	20230704	175900	1362084265	4060	4060	4060	4060	0
184	20230704	175800	1362084265	4060	4060	4060	4060	0
185	20230704	175700	1362084265	4060	4060	4060	4060	0
186	20230704	175600	1362084265	4060	4060	4060	4060	0
187	20230704	175500	1362084265	4060	4060	4060	4060	0
188	20230704	175400	1362084265	4060	4060	4060	4060	0
189	20230704	175300	1362084265	4060	4060	4060	4060	0
190	20230704	175200	1362084265	4060	4060	4060	4060	0
191	20230704	175100	1362084265	4060	4060	4060	4060	0
192	20230704	175000	1362084265	4060	4060	4060	4060	0
193	20230704	174900	1362084265	4060	4060	4060	4060	0
194	20230704	174800	1362084265	4060	4060	4060	4060	0
195	20230704	174700	1362084265	4060	4060	4060	4060	0
196	20230704	174600	1362084265	4060	4060	4060	4060	0
197	20230704	174500	1362084265	4060	4060	4060	4060	0
198	20230704	174400	1362084265	4060	4060	4060	4060	0
199	20230704	174300	1362084265	4060	4060	4060	4060	0
200	20230704	174200	1362084265	4060	4060	4060	4060	0
201	20230704	174100	1362084265	4060	4060	4060	4060	0
202	20230704	174000	1362084265	4060	4060	4060	4060	0
203	20230704	173900	1362084265	4060	4060	4060	4060	0
204	20230704	173800	1362084265	4060	4060	4060	4060	0
205	20230704	173700	1362084265	4060	4060	4060	4060	0
206	20230704	173600	1362084265	4060	4060	4060	4060	0
207	20230704	173500	1362084265	4060	4060	4060	4060	0
208	20230704	173400	1362084265	4060	4060	4060	4060	0
209	20230704	173300	1362084265	4060	4060	4060	4060	0
210	20230704	173200	1362084265	4060	4060	4060	4060	0
211	20230704	173100	1362084265	4060	4060	4060	4060	0
212	20230704	173000	1362084265	4060	4060	4060	4060	3192
213	20230704	172900	1362084265	4060	4060	4060	4060	0
214	20230704	172800	1362084265	4060	4060	4060	4060	0
215	20230704	172700	1362084265	4060	4060	4060	4060	0
216	20230704	172600	1362084265	4060	4060	4060	4060	0
217	20230704	172500	1362084265	4060	4060	4060	4060	0
218	20230704	172400	1362084265	4060	4060	4060	4060	0
219	20230704	172300	1362084265	4060	4060	4060	4060	0
220	20230704	172200	1362084265	4060	4060	4060	4060	0
221	20230704	172100	1362084265	4060	4060	4060	4060	0
222	20230704	172000	1362084265	4060	4060	4060	4060	0
223	20230704	171900	1362084265	4060	4060	4060	4060	0
224	20230704	171800	1362084265	4060	4060	4060	4060	0
225	20230704	171700	1362084265	4060	4060	4060	4060	0
226	20230704	171600	1362084265	4060	4060	4060	4060	0
227	20230704	171500	1362084265	4060	4060	4060	4060	0
228	20230704	171400	1362084265	4060	4060	4060	4060	0
229	20230704	171300	1362084265	4060	4060	4060	4060	0
230	20230704	171200	1362084265	4060	4060	4060	4060	0
231	20230704	171100	1362084265	4060	4060	4060	4060	0
232	20230704	171000	1362084265	4060	4060	4060	4060	0
233	20230704	170900	1362084265	4060	4060	4060	4060	0
234	20230704	170800	1362084265	4060	4060	4060	4060	0
235	20230704	170700	1362084265	4060	4060	4060	4060	0
236	20230704	170600	1362084265	4060	4060	4060	4060	0
237	20230704	170500	1362084265	4060	4060	4060	4060	0
238	20230704	170400	1362084265	4060	4060	4060	4060	0
239	20230704	170300	1362084265	4060	4060	4060	4060	0
240	20230704	170200	1362084265	4060	4060	4060	4060	0
241	20230704	170100	1362084265	4060	4060	4060	4060	0
242	20230704	170000	1362084265	4060	4060	4060	4060	3192
243	20230704	165900	1362084265	4060	4060	4060	4060	0
244	20230704	165800	1362084265	4060	4060	4060	4060	0
245	20230704	165700	1362084265	4060	4060	4060	4060	0
246	20230704	165600	1362084265	4060	4060	4060	4060	0
247	20230704	165500	1362084265	4060	4060	4060	4060	0
248	20230704	165400	1362084265	4060	4060	4060	4060	0
249	20230704	165300	1362084265	4060	4060	4060	4060	0
250	20230704	165200	1362084265	4060	4060	4060	4060	0
251	20230704	165100	1362084265	4060	4060	4060	4060	0
252	20230704	165000	1362084265	4060	4060	4060	4060	0
253	20230704	164900	1362084265	4060	4060	4060	4060	0
254	20230704	164800	1362084265	4060	4060	4060	4060	0
255	20230704	164700	1362084265	4060	4060	4060	4060	0
256	20230704	164600	1362084265	4060	4060	4060	4060	0
257	20230704	164500	1362084265	4060	4060	4060	4060	0
258	20230704	164400	1362084265	4060	4060	4060	4060	0
259	20230704	164300	1362084265	4060	4060	4060	4060	0
260	20230704	164200	1362084265	4060	4060	4060	4060	0
261	20230704	164100	1362084265	4060	4060	4060	4060	0
262	20230704	164000	1362084265	4060	4060	4060	4060	0
263	20230704	163900	1362084265	4060	4060	4060	4060	0
264	20230704	163800	1362084265	4060	4060	4060	4060	0
265	20230704	163700	1362084265	4060	4060	4060	4060	0
266	20230704	163600	1362084265	4060	4060	4060	4060	0
267	20230704	163500	1362084265	4060	4060	4060	4060	0
268	20230704	163400	1362084265	4060	4060	4060	4060	0
269	20230704	163300	1362084265	4060	4060	4060	4060	0
270	20230704	163200	1362084265	4060	4060	4060	4060	0
271	20230704	163100	1362084265	4060	4060	4060	4060	0
272	20230704	163000	1362084265	4060	4060	4060	4060	3192
273	20230704	162900	1362084265	4060	4060	4060	4060	0
274	20230704	162800	1362084265	4060	4060	4060	4060	0
275	20230704	162700	1362084265	4060	4060	4060	4060	0
276	20230704	162600	1362084265	4060	4060	4060	4060	0
277	20230704	162500	1362084265	4060	4060	4060	4060	0
278	20230704	162400	1362084265	4060	4060	4060	4060	0
279	20230704	162300	1362084265	4060	4060	4060	4060	0
280	20230704	162200	1362084265	4060	4060	4060	4060	0
281	20230704	162100	1362084265	4060	4060	4060	4060	0
282	20230704	162000	1362084265	4060	4060	4060	4060	0
283	20230704	161900	1362084265	4060	4060	4060	4060	0
284	20230704	161800	1362084265	4060	4060	4060	4060	0
285	20230704	161700	1362084265	4060	4060	4060	4060	0
286	20230704	161600	1362084265	4060	4060	4060	4060	0
287	20230704	161500	1362084265	4060	4060	4060	4060	0
288	20230704	161400	1362084265	4060	4060	4060	4060	0
289	20230704	161300	1362084265	4060	4060	4060	4060	0
290	20230704	161200	1362084265	4060	4060	4060	4060	0
291	20230704	161100	1362084265	4060	4060	4060	4060	0
292	20230704	161000	1362084265	4060	4060	4060	4060	0
293	20230704	160900	1362084265	4060	4060	4060	4060	0
294	20230704	160800	1362084265	4060	4060	4060	4060	0
295	20230704	160700	1362084265	4060	4060	4060	4060	0
296	20230704	160600	1362084265	4060	4060	4060	4060	0
297	20230704	160500	1362084265	4060	4060	4060	4060	0
298	20230704	160400	1362084265	4060	4060	4060	4060	0
299	20230704	160300	1362084265	4060	4060	4060	4060	0
300	20230704	160200	1362084265	4060	4060	4060	4060	0
301	20230704	160100	1362084265	4060	4060	4060	4060	0
302	20230704	160000	1362084265	4060	4060	4060	4060	3192
303	20230704	155900	1362084265	4060	4060	4060	4060	0
304	20230704	155800	1362084265	4060	4060	4060	4060	0
305	20230704	155700	1362084265	4060	4060	4060	4060	0
306	20230704	155600	1362084265	4060	4060	4060	4060	0
307	20230704	155500	1362084265	4060	4060	4060	4060	0
308	20230704	155400	1362084265	4060	4060	4060	4060	0
309	20230704	155300	1362084265	4060	4060	4060	4060	0
310	20230704	155200	1362084265	4060	4060	4060	4060	0
311	20230704	155100	1362084265	4060	4060	4060	4060	0
312	20230704	155000	1362084265	4060	4060	4060	4060	0
313	20230704	154900	1362084265	4060	4060	4060	4060	0
314	20230704	154800	1362084265	4060	4060	4060	4060	0
315	20230704	154700	1362084265	4060	4060	4060	4060	0
316	20230704	154600	1362084265	4060	4060	4060	4060	0
317	20230704	154500	1362084265	4060	4060	4060	4060	0
318	20230704	154400	1362084265	4060	4060	4060	4060	0
319	20230704	154300	1362084265	4060	4060	4060	4060	0
320	20230704	154200	1362084265	4060	4060	4060	4060	0
321	20230704	154100	1362084265	4060	4060	4060	4060	0
322	20230704	154000	1362084265	4060	4060	4060	4060	0
323	20230704	153900	1362084265	4060	4060	4060	4060	0
324	20230704	153800	1362084265	4060	4060	4060	4060	0
325	20230704	153700	1362084265	4060	4060	4060	4060	0
326	20230704	153600	1362084265	4060	4060	4060	4060	0
327	20230704	153500	1362084265	4060	4060	4060	4060	0
328	20230704	153400	1362084265	4060	4060	4060	4060	0
329	20230704	153300	1362084265	4060	4060	4060	4060	0
330	20230704	153200	1362084265	4060	4060	4060	4060	0
331	20230704	153100	1362084265	4060	4060	4060	4060	0
332	20230704	153000	1362084265	4060	4060	4060	4060	6384
333	20230704	152900	1349124745	4060	4060	4060	4060	0
334	20230704	152800	1349124745	4060	4060	4060	4060	0
335	20230704	152700	1349124745	4060	4060	4060	4060	0
336	20230704	152600	1349124745	4060	4060	4060	4060	0
337	20230704	152500	1349124745	4060	4060	4060	4060	0
338	20230704	152400	1349124745	4060	4060	4060	4060	0
339	20230704	152300	1349124745	4060	4060	4060	4060	0
340	20230704	152200	1349124745	4060	4060	4060	4060	0
341	20230704	152100	1349124745	4060	4060	4060	4060	0
342	20230704	152000	1349124745	4060	4060	4060	4060	0
343	20230704	151900	1349124745	4060	4070	4070	4060	1862
344	20230704	151800	1341560590	4075	4070	4075	4070	125
345	20230704	151700	1341051835	4070	4075	4075	4070	94
346	20230704	151600	1340668795	4070	4075	4075	4070	195
347	20230704	151500	1339874220	4075	4065	4075	4065	1579
348	20230704	151400	1333454860	4065	4065	4065	4065	92
349	20230704	151300	1333080880	4065	4065	4065	4065	34
350	20230704	151200	1332942670	4060	4065	4065	4060	9
351	20230704	151100	1332906125	4065	4065	4065	4065	1
352	20230704	151000	1332902060	4065	4065	4065	4065	0
353	20230704	150900	1332902060	4065	4065	4065	4065	5
354	20230704	150800	1332881735	4065	4060	4065	4060	32
355	20230704	150700	1332751805	4065	4060	4065	4060	2
356	20230704	150600	1332743680	4060	4060	4060	4060	95
357	20230704	150500	1332357980	4060	4060	4060	4060	10854
358	20230704	150400	1288290740	4055	4055	4055	4055	1071
359	20230704	150300	1283947835	4055	4060	4060	4055	119
360	20230704	150200	1283465280	4060	4060	4060	4060	9
361	20230704	150100	1283428740	4060	4060	4060	4055	552
362	20230704	150000	1281187630	4060	4060	4060	4060	3
363	20230704	145900	1281175450	4060	4060	4060	4055	3589
364	20230704	145800	1266615920	4060	4065	4065	4060	34
365	20230704	145700	1266477820	4060	4065	4065	4060	3
366	20230704	145600	1266465635	4065	4065	4065	4060	175
367	20230704	145500	1265755110	4065	4065	4065	4065	15
368	20230704	145400	1265694135	4065	4065	4065	4060	4490
369	20230704	145300	1247447640	4065	4065	4065	4065	0
370	20230704	145200	1247447640	4065	4065	4065	4065	2
371	20230704	145100	1247439510	4065	4065	4065	4065	346
372	20230704	145000	1246033020	4060	4060	4060	4060	493
373	20230704	144900	1244031440	4065	4065	4065	4065	1434
374	20230704	144800	1238202230	4065	4065	4065	4065	65
375	20230704	144700	1237938005	4065	4070	4070	4065	144
376	20230704	144600	1237352145	4070	4070	4070	4070	50
377	20230704	144500	1237148645	4070	4070	4070	4070	0
378	20230704	144400	1237148645	4070	4070	4070	4070	1
379	20230704	144300	1237144575	4065	4065	4070	4065	262
380	20230704	144200	1236079540	4065	4065	4065	4065	5
381	20230704	144100	1236059215	4060	4060	4060	4060	100
382	20230704	144000	1235653215	4065	4060	4065	4060	904
383	20230704	143900	1231982090	4065	4065	4065	4065	8
384	20230704	143800	1231949570	4065	4060	4065	4060	62
385	20230704	143700	1231697840	4065	4065	4065	4065	82
386	20230704	143600	1231364510	4065	4065	4065	4065	2
387	20230704	143500	1231356380	4065	4065	4065	4060	305
388	20230704	143400	1230118055	4060	4060	4060	4060	300
389	20230704	143300	1228900055	4060	4060	4060	4060	1
390	20230704	143200	1228895995	4065	4065	4065	4065	0
391	20230704	143100	1228895995	4065	4065	4065	4065	0
392	20230704	143000	1228895995	4065	4060	4065	4060	424
393	20230704	142900	1227173940	4065	4065	4065	4065	100
394	20230704	142800	1226767440	4065	4065	4065	4065	0
395	20230704	142700	1226767440	4065	4065	4065	4065	5
396	20230704	142600	1226747115	4065	4065	4065	4065	0
397	20230704	142500	1226747115	4065	4065	4065	4065	61
398	20230704	142400	1226499150	4060	4060	4060	4060	20
399	20230704	142300	1226417950	4060	4060	4065	4060	518
400	20230704	142200	1224314345	4065	4065	4065	4065	100
401	20230704	142100	1223907845	4060	4060	4060	4060	1
402	20230704	142000	1223903785	4065	4065	4065	4065	0
403	20230704	141900	1223903785	4065	4065	4065	4065	221
404	20230704	141800	1223005420	4065	4065	4065	4065	200
405	20230704	141700	1222192420	4065	4070	4070	4065	2463
406	20230704	141600	1212180300	4070	4070	4070	4070	1
407	20230704	141500	1212176230	4065	4065	4065	4065	129
408	20230704	141400	1211651845	4065	4065	4065	4065	441
409	20230704	141300	1209859180	4070	4070	4070	4070	19
410	20230704	141200	1209781850	4070	4070	4070	4070	40
411	20230704	141100	1209619050	4075	4075	4075	4075	65
412	20230704	141000	1209354175	4075	4075	4075	4075	2
413	20230704	140900	1209346025	4075	4075	4075	4075	0
414	20230704	140800	1209346025	4075	4075	4075	4075	9
415	20230704	140700	1209309350	4075	4075	4075	4075	10
416	20230704	140600	1209268600	4075	4075	4075	4075	0
417	20230704	140500	1209268600	4075	4075	4075	4075	0
418	20230704	140400	1209268600	4075	4075	4075	4075	1
419	20230704	140300	1209264525	4065	4070	4075	4065	4321
420	20230704	140200	1191678515	4070	4070	4070	4070	2464
421	20230704	140100	1181650035	4075	4075	4075	4075	200
422	20230704	140000	1180835035	4075	4075	4075	4070	48
423	20230704	135900	1180639440	4075	4075	4075	4075	0
424	20230704	135800	1180639440	4075	4075	4075	4075	17
425	20230704	135700	1180570165	4075	4075	4075	4070	425
426	20230704	135600	1178840290	4075	4075	4075	4070	1077
427	20230704	135500	1174452515	4075	4075	4075	4075	1
428	20230704	135400	1174448440	4075	4075	4075	4075	0
429	20230704	135300	1174448440	4075	4075	4075	4075	0
430	20230704	135200	1174448440	4075	4075	4075	4075	0
431	20230704	135100	1174448440	4075	4075	4075	4075	111
432	20230704	135000	1173996115	4075	4075	4075	4075	0
433	20230704	134900	1173996115	4075	4070	4075	4070	1073
434	20230704	134800	1169628640	4075	4075	4075	4075	0
435	20230704	134700	1169628640	4075	4075	4075	4075	26
436	20230704	134600	1169522690	4075	4075	4075	4075	0
437	20230704	134500	1169522690	4075	4075	4075	4075	0
438	20230704	134400	1169522690	4075	4075	4075	4075	54
439	20230704	134300	1169302640	4075	4070	4075	4070	1200
440	20230704	134200	1164418635	4060	4070	4070	4060	69
441	20230704	134100	1164138475	4065	4065	4065	4065	401
442	20230704	134000	1162508410	4065	4065	4065	4065	0
443	20230704	133900	1162508410	4065	4065	4065	4065	200
444	20230704	133800	1161695410	4065	4065	4065	4065	15
445	20230704	133700	1161634435	4060	4060	4060	4060	0
446	20230704	133600	1161634435	4060	4060	4060	4060	767
447	20230704	133500	1158520415	4060	4060	4060	4060	1
448	20230704	133400	1158516355	4065	4065	4065	4065	0
449	20230704	133300	1158516355	4065	4065	4065	4065	16
450	20230704	133200	1158451315	4060	4060	4060	4060	0
451	20230704	133100	1158451315	4060	4060	4060	4060	0
452	20230704	133000	1158451315	4060	4060	4060	4060	0
453	20230704	132900	1158451315	4060	4070	4070	4060	5579
454	20230704	132800	1135780310	4065	4070	4070	4065	7350
455	20230704	132700	1105874490	4070	4070	4070	4070	0
456	20230704	132600	1105874490	4070	4070	4070	4070	0
457	20230704	132500	1105874490	4070	4070	4070	4070	3
458	20230704	132400	1105862280	4075	4075	4075	4075	79
459	20230704	132300	1105540355	4075	4075	4075	4075	2
460	20230704	132200	1105532205	4070	4070	4070	4070	0
461	20230704	132100	1105532205	4070	4070	4070	4070	0
462	20230704	132000	1105532205	4070	4070	4070	4070	166
463	20230704	131900	1104856585	4070	4070	4070	4070	0
464	20230704	131800	1104856585	4070	4070	4070	4070	200
465	20230704	131700	1104042585	4075	4070	4075	4070	352
466	20230704	131600	1102609935	4075	4075	4075	4075	23
467	20230704	131500	1102516210	4070	4070	4070	4070	0
468	20230704	131400	1102516210	4070	4070	4070	4070	300
469	20230704	131300	1101295210	4070	4070	4070	4070	0
470	20230704	131200	1101295210	4070	4075	4080	4070	531
471	20230704	131100	1099133730	4075	4070	4075	4070	57
472	20230704	131000	1098901725	4070	4070	4070	4070	40
473	20230704	130900	1098738925	4070	4070	4070	4070	1
474	20230704	130800	1098734855	4065	4065	4065	4065	574
475	20230704	130700	1096401545	4070	4065	4070	4065	262
476	20230704	130600	1095336490	4070	4070	4070	4070	0
477	20230704	130500	1095336490	4070	4070	4070	4070	0
478	20230704	130400	1095336490	4070	4070	4070	4070	324
479	20230704	130300	1094017810	4070	4070	4070	4070	0
480	20230704	130200	1094017810	4070	4070	4070	4070	550
481	20230704	130100	1091779310	4070	4070	4070	4070	301
482	20230704	130000	1090554240	4070	4070	4070	4070	23
483	20230704	125900	1090460630	4070	4070	4070	4070	758
484	20230704	125800	1087375570	4080	4080	4080	4080	5
485	20230704	125700	1087355170	4080	4080	4080	4080	11
486	20230704	125600	1087310290	4080	4075	4080	4065	813
487	20230704	125500	1083997330	4065	4070	4070	4065	4560
488	20230704	125400	1065456875	4075	4075	4075	4075	45
489	20230704	125300	1065273500	4075	4075	4075	4075	100
490	20230704	125200	1064866000	4075	4075	4075	4075	0
491	20230704	125100	1064866000	4075	4075	4075	4075	50
492	20230704	125000	1064662250	4080	4065	4080	4065	236
493	20230704	124900	1063702365	4065	4065	4065	4065	2
494	20230704	124800	1063694235	4065	4070	4070	4065	19
495	20230704	124700	1063616915	4070	4070	4070	4070	0
496	20230704	124600	1063616915	4070	4070	4070	4065	160
497	20230704	124500	1062965720	4065	4065	4065	4065	5
498	20230704	124400	1062945395	4070	4070	4070	4070	12
499	20230704	124300	1062896555	4070	4070	4070	4070	0
500	20230704	124200	1062896555	4070	4070	4070	4070	40
501	20230704	124100	1062733755	4070	4070	4070	4070	5
502	20230704	124000	1062713405	4070	4065	4070	4065	340
503	20230704	123900	1061331300	4065	4065	4065	4065	201
504	20230704	123800	1060514235	4060	4060	4060	4060	1701
505	20230704	123700	1053608175	4060	4060	4060	4060	1
506	20230704	123600	1053604115	4055	4055	4055	4055	2
507	20230704	123500	1053596005	4055	4055	4055	4055	110
508	20230704	123400	1053149955	4055	4060	4060	4055	314
509	20230704	123300	1051876185	4060	4060	4060	4060	2
510	20230704	123200	1051868065	4060	4060	4060	4060	50
511	20230704	123100	1051665065	4060	4055	4060	4055	385
512	20230704	123000	1050103885	4060	4055	4060	4055	167
513	20230704	122900	1049426695	4060	4060	4060	4060	0
514	20230704	122800	1049426695	4060	4055	4060	4055	223
515	20230704	122700	1048522310	4055	4055	4055	4055	0
516	20230704	122600	1048522310	4055	4055	4055	4055	0
517	20230704	122500	1048522310	4055	4055	4055	4055	88
518	20230704	122400	1048165470	4055	4055	4055	4055	0
519	20230704	122300	1048165470	4055	4055	4055	4055	105
520	20230704	122200	1047739695	4055	4055	4055	4055	11
521	20230704	122100	1047695090	4050	4050	4050	4050	0
522	20230704	122000	1047695090	4050	4050	4050	4050	0
523	20230704	121900	1047695090	4050	4050	4050	4050	20
524	20230704	121800	1047614090	4050	4050	4050	4050	1247
525	20230704	121700	1042563740	4050	4050	4050	4050	100
526	20230704	121600	1042158740	4050	4050	4050	4050	101
527	20230704	121500	1041749690	4060	4060	4060	4060	2
528	20230704	121400	1041741570	4060	4060	4060	4060	124
529	20230704	121300	1041238130	4060	4060	4060	4060	0
530	20230704	121200	1041238130	4060	4060	4060	4060	0
531	20230704	121100	1041238130	4060	4060	4060	4060	411
532	20230704	121000	1039569470	4060	4060	4060	4060	1
533	20230704	120900	1039565410	4050	4050	4055	4050	1466
534	20230704	120800	1033628105	4050	4060	4060	4050	1836
535	20230704	120700	1026192295	4050	4050	4050	4050	0
536	20230704	120600	1026192295	4050	4050	4050	4050	2567
537	20230704	120500	1015795945	4060	4055	4060	4050	7
538	20230704	120400	1015767580	4060	4060	4060	4060	0
539	20230704	120300	1015767580	4060	4060	4060	4060	0
540	20230704	120200	1015767580	4060	4055	4060	4055	180
541	20230704	120100	1015037665	4055	4055	4055	4055	7
542	20230704	120000	1015009280	4055	4055	4055	4055	49
543	20230704	115900	1014810585	4055	4055	4055	4055	25
544	20230704	115800	1014709210	4055	4055	4055	4055	742
545	20230704	115700	1011700400	4055	4055	4055	4055	18
546	20230704	115600	1011627410	4055	4055	4055	4055	572
547	20230704	115500	1009307950	4055	4055	4055	4055	10
548	20230704	115400	1009267400	4055	4055	4055	4050	30
549	20230704	115300	1009145800	4045	4045	4045	4045	186
550	20230704	115200	1008393430	4060	4060	4060	4060	0
551	20230704	115100	1008393430	4060	4060	4060	4060	50
552	20230704	115000	1008190430	4060	4055	4060	4050	2156
553	20230704	114900	999456545	4060	4060	4060	4060	51
554	20230704	114800	999249485	4055	4055	4055	4055	19
555	20230704	114700	999172440	4060	4060	4060	4060	52
556	20230704	114600	998961320	4060	4060	4060	4060	0
557	20230704	114500	998961320	4060	4060	4060	4060	1
558	20230704	114400	998957260	4060	4060	4060	4060	102
559	20230704	114300	998543140	4055	4055	4055	4055	337
560	20230704	114200	997176605	4055	4055	4055	4055	0
561	20230704	114100	997176605	4055	4055	4055	4055	923
562	20230704	114000	993433840	4055	4055	4055	4055	0
563	20230704	113900	993433840	4055	4055	4055	4055	0
564	20230704	113800	993433840	4055	4055	4055	4055	0
565	20230704	113700	993433840	4055	4055	4055	4055	107
566	20230704	113600	992999955	4055	4055	4055	4055	29
567	20230704	113500	992882360	4055	4055	4055	4055	4
568	20230704	113400	992866140	4050	4050	4050	4050	236
569	20230704	113300	991910340	4050	4050	4050	4050	54
570	20230704	113200	991691640	4050	4050	4050	4050	325
571	20230704	113100	990375390	4050	4050	4050	4050	505
572	20230704	113000	988330140	4050	4050	4050	4050	5
573	20230704	112900	988309890	4050	4050	4050	4050	50
574	20230704	112800	988107390	4050	4045	4050	4045	254
575	20230704	112700	987079690	4050	4050	4050	4050	284
576	20230704	112600	985929490	4045	4045	4045	4045	0
577	20230704	112500	985929490	4045	4045	4045	4045	0
578	20230704	112400	985929490	4045	4050	4050	4045	930
579	20230704	112300	982167285	4050	4045	4050	4045	147
580	20230704	112200	981572395	4045	4045	4045	4045	2
581	20230704	112100	981564305	4050	4050	4050	4050	9
582	20230704	112000	981527855	4050	4050	4050	4050	1
583	20230704	111900	981523805	4050	4045	4050	4045	278
584	20230704	111800	980398795	4045	4045	4045	4045	0
585	20230704	111700	980398795	4045	4045	4045	4045	0
586	20230704	111600	980398795	4045	4050	4050	4045	574
587	20230704	111500	978076915	4050	4050	4050	4050	233
588	20230704	111400	977133265	4050	4050	4050	4050	110
589	20230704	111300	976687765	4050	4050	4050	4050	223
590	20230704	111200	975784615	4050	4050	4050	4050	145
591	20230704	111100	975197365	4045	4045	4045	4045	12
592	20230704	111000	975148825	4050	4050	4050	4050	2
593	20230704	110900	975140725	4045	4050	4050	4045	14
594	20230704	110800	975084090	4055	4055	4055	4050	14
595	20230704	110700	975027340	4050	4050	4050	4050	6
596	20230704	110600	975003040	4045	4045	4045	4040	1194
597	20230704	110500	970178570	4045	4045	4045	4045	63
598	20230704	110400	969923735	4045	4045	4045	4045	2082
599	20230704	110300	961502045	4055	4055	4055	4055	0
600	20230704	110200	961502045	4055	4045	4055	4040	938
601	20230704	110100	957707810	4045	4045	4045	4045	82
602	20230704	110000	957376120	4040	4040	4040	4040	0
603	20230704	105900	957376120	4040	4040	4040	4040	15
604	20230704	105800	957315520	4045	4050	4050	4045	1275
605	20230704	105700	952157895	4055	4045	4055	4045	1013
606	20230704	105600	948052050	4045	4045	4050	4045	376
607	20230704	105500	946529900	4045	4045	4045	4045	50
608	20230704	105400	946327650	4045	4040	4045	4040	200
609	20230704	105300	945518900	4045	4045	4045	4045	155
610	20230704	105200	944891925	4045	4040	4045	4040	479
611	20230704	105100	942954620	4045	4045	4045	4045	8
612	20230704	105000	942922260	4040	4045	4045	4040	41
613	20230704	104900	942756615	4045	4045	4045	4045	1701
614	20230704	104800	935876070	4045	4045	4045	4045	0
615	20230704	104700	935876070	4045	4040	4045	4040	98
616	20230704	104600	935480110	4040	4040	4040	4040	0
617	20230704	104500	935480110	4040	4040	4040	4040	81
618	20230704	104400	935152870	4040	4045	4045	4040	16
619	20230704	104300	935088165	4045	4045	4045	4045	300
620	20230704	104200	933874665	4045	4045	4045	4045	15
621	20230704	104100	933813990	4045	4030	4045	4030	40
622	20230704	104000	933652340	4045	4035	4045	4025	1496
623	20230704	103900	927617250	4045	4050	4050	4035	847
624	20230704	103800	924193590	4055	4055	4055	4055	100
625	20230704	103700	923788090	4055	4025	4055	4025	3734
626	20230704	103600	908691210	4025	4025	4025	4020	984
627	20230704	103500	904730685	4025	4015	4025	4010	1340
628	20230704	103400	899348725	4020	4020	4020	4020	304
629	20230704	103300	898126645	4020	4020	4020	4015	3052
630	20230704	103200	885857780	4020	4020	4020	4005	1967
631	20230704	103100	877970940	4005	4000	4010	4000	4555
632	20230704	103000	859748535	4000	4005	4010	4000	8289
633	20230704	102900	826560480	4010	4020	4020	4000	34089
634	20230704	102800	690005755	4015	4025	4025	4015	897
635	20230704	102700	686401230	4030	4030	4035	4015	11568
636	20230704	102600	639880835	4030	4030	4040	4030	4176
637	20230704	102500	623045905	4030	4035	4035	4030	2160
638	20230704	102400	614341100	4030	4035	4040	4030	295
639	20230704	102300	613150845	4040	4030	4040	4030	516
640	20230704	102200	611070765	4040	4040	4040	4030	4031
641	20230704	102100	594805845	4040	4040	4040	4035	575
642	20230704	102000	592484695	4040	4040	4040	4040	1695
643	20230704	101900	585636895	4040	4040	4040	4040	48
644	20230704	101800	585442975	4040	4040	4040	4040	164
645	20230704	101700	584780415	4040	4045	4045	4040	6187
646	20230704	101600	559768040	4045	4045	4045	4045	363
647	20230704	101500	558299705	4050	4050	4050	4050	12
648	20230704	101400	558251105	4050	4050	4050	4050	4
649	20230704	101300	558234905	4050	4050	4050	4050	30
650	20230704	101200	558113405	4050	4045	4050	4045	1022
651	20230704	101100	553979365	4045	4045	4045	4040	2801
652	20230704	101000	542652735	4045	4045	4045	4045	110
653	20230704	100900	542207785	4045	4045	4045	4045	492
654	20230704	100800	540217645	4045	4045	4050	4045	221
655	20230704	100700	539323140	4050	4055	4055	4050	2534
656	20230704	100600	529060430	4055	4055	4055	4055	171
657	20230704	100500	528367025	4055	4045	4055	4045	1227
658	20230704	100400	523397345	4045	4050	4050	4045	1267
659	20230704	100300	518272080	4055	4045	4055	4040	326
660	20230704	100200	516954995	4045	4045	4045	4040	10073
661	20230704	100100	476223200	4045	4050	4055	4045	604
662	20230704	100000	473777010	4065	4065	4065	4065	25
663	20230704	095900	473675385	4060	4060	4060	4060	51
664	20230704	095800	473468325	4050	4050	4050	4050	10
665	20230704	095700	473427825	4060	4060	4060	4060	20
666	20230704	095600	473346625	4065	4055	4065	4055	1174
667	20230704	095500	468576470	4055	4040	4055	4040	3282
668	20230704	095400	455305770	4045	4045	4045	4040	351
669	20230704	095300	453887415	4040	4040	4040	4040	1210
670	20230704	095200	448999015	4040	4040	4045	4040	400
671	20230704	095100	447382855	4045	4055	4055	4045	1908
672	20230704	095000	439661740	4065	4055	4065	4055	965
673	20230704	094900	435748655	4055	4055	4070	4055	111
674	20230704	094800	435298535	4055	4050	4055	4045	965
675	20230704	094700	431392835	4050	4075	4075	4050	402
676	20230704	094600	429757625	4075	4050	4075	4035	1424
677	20230704	094500	423991885	4040	4045	4045	4035	1396
678	20230704	094400	418354285	4045	4050	4050	4040	2908
679	20230704	094300	406602260	4050	4050	4050	4040	4882
680	20230704	094200	386857510	4050	4065	4065	4045	19549
681	20230704	094100	307587720	4070	4070	4080	4070	157
682	20230704	094000	306948490	4070	4070	4070	4065	818
683	20230704	093900	303622725	4065	4080	4080	4065	9968
684	20230704	093800	263052475	4075	4085	4085	4075	1743
685	20230704	093700	255947695	4075	4080	4085	4075	2557
686	20230704	093600	245519925	4080	4080	4080	4075	1801
687	20230704	093500	238179345	4080	4080	4080	4075	1424
688	20230704	093400	232372960	4085	4080	4085	4080	542
689	20230704	093300	230160845	4085	4080	4085	4075	2012
690	20230704	093200	221958805	4085	4085	4085	4080	507
691	20230704	093100	219890210	4090	4085	4090	4085	139
692	20230704	093000	219321725	4085	4095	4095	4075	4453
693	20230704	092900	201148865	4095	4090	4095	4090	268
694	20230704	092800	200052190	4085	4085	4090	4085	2249
695	20230704	092700	190863570	4085	4090	4090	4085	5067
696	20230704	092600	170148830	4090	4090	4095	4090	110
697	20230704	092500	169698925	4090	4095	4095	4090	1154
698	20230704	092400	164978770	4095	4100	4100	4090	2682
699	20230704	092300	153994735	4100	4100	4100	4100	214
700	20230704	092200	153117335	4095	4095	4095	4095	163
701	20230704	092100	152449850	4115	4090	4115	4090	1258
702	20230704	092000	147304605	4095	4125	4125	4095	10605
703	20230704	091900	103813625	4105	4120	4125	4105	315
704	20230704	091800	102517090	4120	4120	4120	4120	1
705	20230704	091700	102512970	4105	4110	4110	4105	992
706	20230704	091600	98440710	4105	4105	4120	4105	312
707	20230704	091500	97159935	4105	4100	4125	4100	343
708	20230704	091400	95752350	4100	4110	4110	4100	1026
709	20230704	091300	91544955	4125	4105	4125	4105	27
710	20230704	091200	91434100	4105	4125	4125	4105	1171
711	20230704	091100	86625125	4125	4105	4125	4105	2304
712	20230704	091000	77167185	4105	4125	4125	4100	850
713	20230704	090900	73681175	4125	4095	4125	4095	513
714	20230704	090800	71578550	4095	4105	4105	4095	3922
715	20230704	090700	55497730	4105	4105	4125	4105	667
716	20230704	090600	52759675	4100	4125	4125	4100	6396
717	20230704	090500	26476410	4120	4120	4120	4120	70
718	20230704	090400	26188010	4120	4120	4120	4120	10
719	20230704	090300	26146810	4120	4145	4150	4110	3044
720	20230704	090200	13588565	4150	4160	4160	4150	1367
721	20230704	090100	7912515	4160	4165	4165	4160	283
722	20230704	090000	6735200	4160	4195	4195	4160	1608