KissMeData/047040/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191600	5818347755	4165	4165	4165	4165	34420
3	20230703	191500	5818347755	4165	4165	4165	4165	0
4	20230703	191400	5818347755	4165	4165	4165	4165	0
5	20230703	191300	5818347755	4165	4165	4165	4165	0
6	20230703	191200	5818347755	4165	4165	4165	4165	0
7	20230703	191100	5818347755	4165	4165	4165	4165	0
8	20230703	191000	5818347755	4165	4165	4165	4165	0
9	20230703	190900	5818347755	4165	4165	4165	4165	0
10	20230703	190800	5818347755	4165	4165	4165	4165	0
11	20230703	190700	5818347755	4165	4165	4165	4165	0
12	20230703	190600	5818347755	4165	4165	4165	4165	0
13	20230703	190500	5818347755	4165	4165	4165	4165	0
14	20230703	190400	5818347755	4165	4165	4165	4165	0
15	20230703	190300	5818347755	4165	4165	4165	4165	0
16	20230703	190200	5818347755	4165	4165	4165	4165	0
17	20230703	190100	5818347755	4165	4165	4165	4165	0
18	20230703	190000	5818347755	4165	4165	4165	4165	0
19	20230703	185900	5818347755	4165	4165	4165	4165	0
20	20230703	185800	5818347755	4165	4165	4165	4165	0
21	20230703	185700	5818347755	4165	4165	4165	4165	0
22	20230703	185600	5818347755	4165	4165	4165	4165	0
23	20230703	185500	5818347755	4165	4165	4165	4165	0
24	20230703	185400	5818347755	4165	4165	4165	4165	0
25	20230703	185300	5818347755	4165	4165	4165	4165	0
26	20230703	185200	5818347755	4165	4165	4165	4165	0
27	20230703	185100	5818347755	4165	4165	4165	4165	0
28	20230703	185000	5818347755	4165	4165	4165	4165	0
29	20230703	184900	5818347755	4165	4165	4165	4165	0
30	20230703	184800	5818347755	4165	4165	4165	4165	0
31	20230703	184700	5818347755	4165	4165	4165	4165	0
32	20230703	184600	5818347755	4165	4165	4165	4165	34420
33	20230703	184500	5818347755	4165	4165	4165	4165	0
34	20230703	184400	5818347755	4165	4165	4165	4165	0
35	20230703	184300	5818347755	4165	4165	4165	4165	0
36	20230703	184200	5818347755	4165	4165	4165	4165	0
37	20230703	184100	5818347755	4165	4165	4165	4165	0
38	20230703	184000	5818347755	4165	4165	4165	4165	0
39	20230703	183900	5818347755	4165	4165	4165	4165	0
40	20230703	183800	5818347755	4165	4165	4165	4165	0
41	20230703	183700	5818347755	4165	4165	4165	4165	0
42	20230703	183600	5818347755	4165	4165	4165	4165	0
43	20230703	183500	5818347755	4165	4165	4165	4165	0
44	20230703	183400	5818347755	4165	4165	4165	4165	0
45	20230703	183300	5818347755	4165	4165	4165	4165	0
46	20230703	183200	5818347755	4165	4165	4165	4165	0
47	20230703	183100	5818347755	4165	4165	4165	4165	0
48	20230703	183000	5818347755	4165	4165	4165	4165	0
49	20230703	182900	5818347755	4165	4165	4165	4165	0
50	20230703	182800	5818347755	4165	4165	4165	4165	0
51	20230703	182700	5818347755	4165	4165	4165	4165	0
52	20230703	182600	5818347755	4165	4165	4165	4165	0
53	20230703	182500	5818347755	4165	4165	4165	4165	0
54	20230703	182400	5818347755	4165	4165	4165	4165	0
55	20230703	182300	5818347755	4165	4165	4165	4165	0
56	20230703	182200	5818347755	4165	4165	4165	4165	0
57	20230703	182100	5818347755	4165	4165	4165	4165	0
58	20230703	182000	5818347755	4165	4165	4165	4165	0
59	20230703	181900	5818347755	4165	4165	4165	4165	0
60	20230703	181800	5818347755	4165	4165	4165	4165	0
61	20230703	181700	5818347755	4165	4165	4165	4165	0
62	20230703	181600	5818347755	4165	4165	4165	4165	34420
63	20230703	181500	5818347755	4165	4165	4165	4165	0
64	20230703	181400	5818347755	4165	4165	4165	4165	0
65	20230703	181300	5818347755	4165	4165	4165	4165	0
66	20230703	181200	5818347755	4165	4165	4165	4165	0
67	20230703	181100	5818347755	4165	4165	4165	4165	0
68	20230703	181000	5818347755	4165	4165	4165	4165	0
69	20230703	180900	5818347755	4165	4165	4165	4165	0
70	20230703	180800	5818347755	4165	4165	4165	4165	0
71	20230703	180700	5818347755	4165	4165	4165	4165	0
72	20230703	180600	5818347755	4165	4165	4165	4165	0
73	20230703	180500	5818347755	4165	4165	4165	4165	0
74	20230703	180400	5818347755	4165	4165	4165	4165	0
75	20230703	180300	5818347755	4165	4165	4165	4165	0
76	20230703	180200	5818347755	4165	4165	4165	4165	0
77	20230703	180100	5818347755	4165	4165	4165	4165	0
78	20230703	180000	5818347755	4165	4165	4165	4165	0
79	20230703	175900	5818347755	4165	4165	4165	4165	0
80	20230703	175800	5818347755	4165	4165	4165	4165	0
81	20230703	175700	5818347755	4165	4165	4165	4165	0
82	20230703	175600	5818347755	4165	4165	4165	4165	0
83	20230703	175500	5818347755	4165	4165	4165	4165	0
84	20230703	175400	5818347755	4165	4165	4165	4165	0
85	20230703	175300	5818347755	4165	4165	4165	4165	0
86	20230703	175200	5818347755	4165	4165	4165	4165	0
87	20230703	175100	5818347755	4165	4165	4165	4165	0
88	20230703	175000	5818347755	4165	4165	4165	4165	0
89	20230703	174900	5818347755	4165	4165	4165	4165	0
90	20230703	174800	5818347755	4165	4165	4165	4165	0
91	20230703	174700	5818347755	4165	4165	4165	4165	0
92	20230703	174600	5818347755	4165	4165	4165	4165	34420
93	20230703	174500	5818347755	4165	4165	4165	4165	0
94	20230703	174400	5818347755	4165	4165	4165	4165	0
95	20230703	174300	5818347755	4165	4165	4165	4165	0
96	20230703	174200	5818347755	4165	4165	4165	4165	0
97	20230703	174100	5818347755	4165	4165	4165	4165	0
98	20230703	174000	5818347755	4165	4165	4165	4165	0
99	20230703	173900	5818347755	4165	4165	4165	4165	0
100	20230703	173800	5818347755	4165	4165	4165	4165	0
101	20230703	173700	5818347755	4165	4165	4165	4165	0
102	20230703	173600	5818347755	4165	4165	4165	4165	0
103	20230703	173500	5818347755	4165	4165	4165	4165	0
104	20230703	173400	5818347755	4165	4165	4165	4165	0
105	20230703	173300	5818347755	4165	4165	4165	4165	0
106	20230703	173200	5818347755	4165	4165	4165	4165	0
107	20230703	173100	5818347755	4165	4165	4165	4165	0
108	20230703	173000	5818347755	4165	4165	4165	4165	0
109	20230703	172900	5818347755	4165	4165	4165	4165	0
110	20230703	172800	5818347755	4165	4165	4165	4165	0
111	20230703	172700	5818347755	4165	4165	4165	4165	0
112	20230703	172600	5818347755	4165	4165	4165	4165	0
113	20230703	172500	5818347755	4165	4165	4165	4165	0
114	20230703	172400	5818347755	4165	4165	4165	4165	0
115	20230703	172300	5818347755	4165	4165	4165	4165	0
116	20230703	172200	5818347755	4165	4165	4165	4165	0
117	20230703	172100	5818347755	4165	4165	4165	4165	0
118	20230703	172000	5818347755	4165	4165	4165	4165	0
119	20230703	171900	5818347755	4165	4165	4165	4165	0
120	20230703	171800	5818347755	4165	4165	4165	4165	0
121	20230703	171700	5818347755	4165	4165	4165	4165	0
122	20230703	171600	5818347755	4165	4165	4165	4165	34420
123	20230703	171500	5818347755	4165	4165	4165	4165	0
124	20230703	171400	5818347755	4165	4165	4165	4165	0
125	20230703	171300	5818347755	4165	4165	4165	4165	0
126	20230703	171200	5818347755	4165	4165	4165	4165	0
127	20230703	171100	5818347755	4165	4165	4165	4165	0
128	20230703	171000	5818347755	4165	4165	4165	4165	0
129	20230703	170900	5818347755	4165	4165	4165	4165	0
130	20230703	170800	5818347755	4165	4165	4165	4165	0
131	20230703	170700	5818347755	4165	4165	4165	4165	0
132	20230703	170600	5818347755	4165	4165	4165	4165	0
133	20230703	170500	5818347755	4165	4165	4165	4165	0
134	20230703	170400	5818347755	4165	4165	4165	4165	0
135	20230703	170300	5818347755	4165	4165	4165	4165	0
136	20230703	170200	5818347755	4165	4165	4165	4165	0
137	20230703	170100	5818347755	4165	4165	4165	4165	0
138	20230703	170000	5818347755	4165	4165	4165	4165	0
139	20230703	165900	5818347755	4165	4165	4165	4165	0
140	20230703	165800	5818347755	4165	4165	4165	4165	0
141	20230703	165700	5818347755	4165	4165	4165	4165	0
142	20230703	165600	5818347755	4165	4165	4165	4165	0
143	20230703	165500	5818347755	4165	4165	4165	4165	0
144	20230703	165400	5818347755	4165	4165	4165	4165	0
145	20230703	165300	5818347755	4165	4165	4165	4165	0
146	20230703	165200	5818347755	4165	4165	4165	4165	0
147	20230703	165100	5818347755	4165	4165	4165	4165	0
148	20230703	165000	5818347755	4165	4165	4165	4165	0
149	20230703	164900	5818347755	4165	4165	4165	4165	0
150	20230703	164800	5818347755	4165	4165	4165	4165	0
151	20230703	164700	5818347755	4165	4165	4165	4165	0
152	20230703	164600	5818347755	4165	4165	4165	4165	34420
153	20230703	164500	5818347755	4165	4165	4165	4165	0
154	20230703	164400	5818347755	4165	4165	4165	4165	0
155	20230703	164300	5818347755	4165	4165	4165	4165	0
156	20230703	164200	5818347755	4165	4165	4165	4165	0
157	20230703	164100	5818347755	4165	4165	4165	4165	0
158	20230703	164000	5818347755	4165	4165	4165	4165	0
159	20230703	163900	5818347755	4165	4165	4165	4165	0
160	20230703	163800	5818347755	4165	4165	4165	4165	0
161	20230703	163700	5818347755	4165	4165	4165	4165	0
162	20230703	163600	5818347755	4165	4165	4165	4165	0
163	20230703	163500	5818347755	4165	4165	4165	4165	0
164	20230703	163400	5818347755	4165	4165	4165	4165	0
165	20230703	163300	5818347755	4165	4165	4165	4165	0
166	20230703	163200	5818347755	4165	4165	4165	4165	0
167	20230703	163100	5818347755	4165	4165	4165	4165	0
168	20230703	163000	5818347755	4165	4165	4165	4165	0
169	20230703	162900	5818347755	4165	4165	4165	4165	0
170	20230703	162800	5818347755	4165	4165	4165	4165	0
171	20230703	162700	5818347755	4165	4165	4165	4165	0
172	20230703	162600	5818347755	4165	4165	4165	4165	0
173	20230703	162500	5818347755	4165	4165	4165	4165	0
174	20230703	162400	5818347755	4165	4165	4165	4165	0
175	20230703	162300	5818347755	4165	4165	4165	4165	0
176	20230703	162200	5818347755	4165	4165	4165	4165	0
177	20230703	162100	5818347755	4165	4165	4165	4165	0
178	20230703	162000	5818347755	4165	4165	4165	4165	0
179	20230703	161900	5818347755	4165	4165	4165	4165	0
180	20230703	161800	5818347755	4165	4165	4165	4165	0
181	20230703	161700	5818347755	4165	4165	4165	4165	0
182	20230703	161600	5818347755	4165	4165	4165	4165	34420
183	20230703	161500	5818347755	4165	4165	4165	4165	0
184	20230703	161400	5818347755	4165	4165	4165	4165	0
185	20230703	161300	5818347755	4165	4165	4165	4165	0
186	20230703	161200	5818347755	4165	4165	4165	4165	0
187	20230703	161100	5818347755	4165	4165	4165	4165	0
188	20230703	161000	5818347755	4165	4165	4165	4165	0
189	20230703	160900	5818347755	4165	4165	4165	4165	0
190	20230703	160800	5818347755	4165	4165	4165	4165	0
191	20230703	160700	5818347755	4165	4165	4165	4165	0
192	20230703	160600	5818347755	4165	4165	4165	4165	0
193	20230703	160500	5818347755	4165	4165	4165	4165	0
194	20230703	160400	5818347755	4165	4165	4165	4165	0
195	20230703	160300	5818347755	4165	4165	4165	4165	0
196	20230703	160200	5818347755	4165	4165	4165	4165	0
197	20230703	160100	5818347755	4165	4165	4165	4165	0
198	20230703	160000	5818347755	4165	4165	4165	4165	0
199	20230703	155900	5818347755	4165	4165	4165	4165	0
200	20230703	155800	5818347755	4165	4165	4165	4165	0
201	20230703	155700	5818347755	4165	4165	4165	4165	0
202	20230703	155600	5818347755	4165	4165	4165	4165	0
203	20230703	155500	5818347755	4165	4165	4165	4165	0
204	20230703	155400	5818347755	4165	4165	4165	4165	0
205	20230703	155300	5818347755	4165	4165	4165	4165	0
206	20230703	155200	5818347755	4165	4165	4165	4165	0
207	20230703	155100	5818347755	4165	4165	4165	4165	0
208	20230703	155000	5818347755	4165	4165	4165	4165	0
209	20230703	154900	5818347755	4165	4165	4165	4165	0
210	20230703	154800	5818347755	4165	4165	4165	4165	0
211	20230703	154700	5818347755	4165	4165	4165	4165	0
212	20230703	154600	5818347755	4165	4165	4165	4165	34420
213	20230703	154500	5818347755	4165	4165	4165	4165	0
214	20230703	154400	5818347755	4165	4165	4165	4165	0
215	20230703	154300	5818347755	4165	4165	4165	4165	0
216	20230703	154200	5818347755	4165	4165	4165	4165	0
217	20230703	154100	5818347755	4165	4165	4165	4165	0
218	20230703	154000	5818347755	4165	4165	4165	4165	0
219	20230703	153900	5818347755	4165	4165	4165	4165	0
220	20230703	153800	5818347755	4165	4165	4165	4165	0
221	20230703	153700	5818347755	4165	4165	4165	4165	0
222	20230703	153600	5818347755	4165	4165	4165	4165	0
223	20230703	153500	5818347755	4165	4165	4165	4165	0
224	20230703	153400	5818347755	4165	4165	4165	4165	0
225	20230703	153300	5818347755	4165	4165	4165	4165	0
226	20230703	153200	5818347755	4165	4165	4165	4165	0
227	20230703	153100	5818347755	4165	4165	4165	4165	0
228	20230703	153000	5818347755	4165	4165	4165	4165	34420
229	20230703	152900	5674988455	4160	4160	4160	4160	0
230	20230703	152800	5674988455	4160	4160	4160	4160	0
231	20230703	152700	5674988455	4160	4160	4160	4160	0
232	20230703	152600	5674988455	4160	4160	4160	4160	0
233	20230703	152500	5674988455	4160	4160	4160	4160	0
234	20230703	152400	5674988455	4160	4160	4160	4160	0
235	20230703	152300	5674988455	4160	4160	4160	4160	0
236	20230703	152200	5674988455	4160	4160	4160	4160	0
237	20230703	152100	5674988455	4160	4160	4160	4160	0
238	20230703	152000	5674988455	4160	4160	4160	4160	0
239	20230703	151900	5674988455	4160	4165	4165	4160	376
240	20230703	151800	5673424245	4165	4160	4170	4160	1394
241	20230703	151700	5667620395	4160	4155	4165	4155	11759
242	20230703	151600	5618692045	4155	4155	4160	4155	1027
243	20230703	151500	5614423625	4155	4155	4160	4155	2549
244	20230703	151400	5603832005	4155	4155	4160	4155	599
245	20230703	151300	5601342810	4160	4155	4160	4155	2543
246	20230703	151200	5590768670	4155	4160	4165	4155	10722
247	20230703	151100	5546167965	4165	4160	4165	4155	2752
248	20230703	151000	5534714620	4165	4160	4165	4155	6439
249	20230703	150900	5507929995	4165	4165	4170	4160	10587
250	20230703	150800	5463837435	4170	4165	4170	4165	723
251	20230703	150700	5460825505	4170	4165	4170	4165	753
252	20230703	150600	5457688560	4170	4165	4170	4165	3267
253	20230703	150500	5444080945	4170	4165	4170	4165	985
254	20230703	150400	5439976615	4170	4160	4170	4160	4308
255	20230703	150300	5422036870	4165	4160	4165	4160	818
256	20230703	150200	5418633260	4165	4160	4165	4160	729
257	20230703	150100	5415600010	4160	4165	4165	4160	693
258	20230703	150000	5412716835	4160	4160	4165	4160	690
259	20230703	145900	5409846245	4160	4165	4170	4160	1993
260	20230703	145800	5401545245	4165	4165	4170	4165	3304
261	20230703	145700	5387783905	4165	4165	4170	4165	666
262	20230703	145600	5385009830	4165	4175	4175	4165	594
263	20230703	145500	5382533375	4170	4170	4175	4170	1690
264	20230703	145400	5375485950	4170	4170	4175	4170	1803
265	20230703	145300	5367967250	4175	4160	4175	4160	4747
266	20230703	145200	5348191775	4160	4160	4165	4160	1517
267	20230703	145100	5341880765	4160	4160	4165	4160	697
268	20230703	145000	5338980445	4160	4155	4160	4155	6204
269	20230703	144900	5313180215	4155	4155	4160	4155	596
270	20230703	144800	5310703655	4155	4160	4165	4155	1530
271	20230703	144700	5304338820	4160	4160	4165	4160	888
272	20230703	144600	5300644560	4165	4160	4165	4160	441
273	20230703	144500	5298808690	4160	4155	4160	4155	515
274	20230703	144400	5296666650	4155	4160	4175	4150	8601
275	20230703	144300	5260897855	4160	4160	4165	4160	328
276	20230703	144200	5259532390	4160	4150	4160	4150	10054
277	20230703	144100	5217711640	4160	4170	4175	4150	19875
278	20230703	144000	5135025785	4170	4170	4175	4170	176
279	20230703	143900	5134291735	4175	4170	4175	4170	200
280	20230703	143800	5133457550	4175	4170	4175	4170	450
281	20230703	143700	5131580765	4170	4170	4175	4170	2924
282	20230703	143600	5119387380	4170	4170	4175	4170	530
283	20230703	143500	5117177085	4170	4175	4175	4170	229
284	20230703	143400	5116221970	4170	4170	4175	4170	370
285	20230703	143300	5114678940	4175	4165	4175	4165	2371
286	20230703	143200	5104784575	4170	4160	4180	4160	12188
287	20230703	143100	5053977615	4160	4160	4165	4160	720
288	20230703	143000	5050979125	4160	4150	4165	4150	20820
289	20230703	142900	4964463490	4150	4150	4155	4150	4311
290	20230703	142800	4946556475	4150	4150	4155	4150	796
291	20230703	142700	4943252575	4150	4155	4160	4150	8802
292	20230703	142600	4906687790	4155	4160	4165	4155	3266
293	20230703	142500	4893103445	4160	4160	4165	4160	2127
294	20230703	142400	4884254945	4160	4160	4165	4160	1235
295	20230703	142300	4879117170	4160	4160	4165	4160	1190
296	20230703	142200	4874166455	4160	4165	4165	4160	5001
297	20230703	142100	4853345250	4165	4165	4170	4165	5815
298	20230703	142000	4829125590	4170	4170	4175	4165	16408
299	20230703	141900	4760703690	4170	4170	4175	4170	725
300	20230703	141800	4757680315	4175	4170	4175	4170	1889
301	20230703	141700	4749799975	4170	4170	4175	4170	938
302	20230703	141600	4745887480	4170	4170	4175	4170	715
303	20230703	141500	4742905145	4170	4170	4175	4170	605
304	20230703	141400	4740382110	4170	4175	4175	4170	595
305	20230703	141300	4737900655	4170	4170	4175	4170	1236
306	20230703	141200	4732746405	4170	4170	4175	4170	277
307	20230703	141100	4731591125	4170	4175	4175	4170	8845
308	20230703	141000	4694663980	4175	4175	4180	4175	602
309	20230703	140900	4692149230	4175	4175	4180	4175	1161
310	20230703	140800	4687299670	4180	4180	4180	4175	37393
311	20230703	140700	4531002380	4180	4185	4185	4180	72
312	20230703	140600	4530701215	4180	4180	4185	4180	96
313	20230703	140500	4530299720	4185	4180	4185	4180	86
314	20230703	140400	4529940035	4185	4180	4185	4180	445
315	20230703	140300	4528079625	4180	4180	4185	4180	237
316	20230703	140200	4527088365	4185	4185	4185	4180	3137
317	20230703	140100	4513970520	4180	4180	4185	4180	189
318	20230703	140000	4513180320	4180	4180	4185	4180	87
319	20230703	135900	4512816385	4185	4185	4185	4180	777
320	20230703	135800	4509568215	4180	4180	4185	4180	4713
321	20230703	135700	4489852600	4180	4180	4185	4180	5301
322	20230703	135600	4467694235	4180	4185	4185	4180	69
323	20230703	135500	4467405540	4185	4185	4185	4180	115
324	20230703	135400	4466924435	4180	4185	4185	4180	1101
325	20230703	135300	4462316800	4180	4185	4185	4180	67
326	20230703	135200	4462036560	4180	4180	4185	4180	1396
327	20230703	135100	4456200655	4180	4180	4185	4180	2050
328	20230703	135000	4447631465	4185	4185	4185	4180	989
329	20230703	134900	4443497135	4185	4180	4185	4180	974
330	20230703	134800	4439421110	4180	4185	4185	4180	1064
331	20230703	134700	4434973395	4180	4180	4185	4180	2458
332	20230703	134600	4424695055	4185	4180	4185	4180	132
333	20230703	134500	4424142775	4185	4185	4185	4180	223
334	20230703	134400	4423209575	4180	4180	4185	4180	320
335	20230703	134300	4421870535	4180	4185	4185	4180	68
336	20230703	134200	4421586090	4180	4185	4185	4180	487
337	20230703	134100	4419548305	4180	4180	4185	4180	1288
338	20230703	134000	4414163465	4180	4180	4185	4180	312
339	20230703	133900	4412859070	4180	4185	4185	4180	49
340	20230703	133800	4412654065	4180	4180	4185	4180	188
341	20230703	133700	4411868030	4180	4180	4185	4180	294
342	20230703	133600	4410638955	4185	4185	4185	4180	83
343	20230703	133500	4410291700	4185	4180	4185	4180	1152
344	20230703	133400	4405475590	4185	4180	4185	4180	448
345	20230703	133300	4403602765	4180	4180	4185	4180	328
346	20230703	133200	4402231515	4185	4185	4185	4180	67
347	20230703	133100	4401951170	4180	4185	4185	4180	408
348	20230703	133000	4400244900	4185	4180	4185	4180	57
349	20230703	132900	4400006455	4185	4180	4185	4180	81
350	20230703	132800	4399667555	4185	4185	4185	4180	2570
351	20230703	132700	4388922820	4180	4185	4185	4180	2547
352	20230703	132600	4378268045	4180	4180	4185	4180	441
353	20230703	132500	4376424265	4180	4180	4185	4180	850
354	20230703	132400	4372870860	4180	4180	4185	4180	1017
355	20230703	132300	4368616565	4185	4180	4185	4180	124
356	20230703	132200	4368097810	4180	4185	4185	4180	112
357	20230703	132100	4367629230	4180	4180	4185	4180	455
358	20230703	132000	4365727055	4185	4180	4185	4180	153
359	20230703	131900	4365086945	4185	4180	4185	4180	48
360	20230703	131800	4364886120	4185	4185	4185	4180	2593
361	20230703	131700	4354047000	4185	4180	4185	4180	420
362	20230703	131600	4352290845	4185	4185	4185	4185	41
363	20230703	131500	4352119260	4185	4185	4185	4180	1001
364	20230703	131400	4347930440	4185	4180	4185	4180	147
365	20230703	131300	4347315795	4185	4180	4185	4180	48
366	20230703	131200	4347114955	4185	4180	4185	4180	419
367	20230703	131100	4345363210	4180	4185	4185	4180	155
368	20230703	131000	4344715130	4180	4185	4185	4180	90
369	20230703	130900	4344338550	4185	4180	4185	4180	375
370	20230703	130800	4342770295	4180	4185	4185	4180	489
371	20230703	130700	4340725960	4180	4180	4185	4180	162
372	20230703	130600	4340048560	4180	4180	4185	4180	6502
373	20230703	130500	4312868880	4180	4185	4185	4180	128
374	20230703	130400	4312333300	4180	4185	4185	4180	2408
375	20230703	130300	4302259515	4185	4180	4185	4180	590
376	20230703	130200	4299792835	4180	4180	4185	4180	1028
377	20230703	130100	4295495195	4180	4185	4185	4180	826
378	20230703	130000	4292041780	4185	4180	4185	4180	335
379	20230703	125900	4290641345	4180	4180	4185	4180	202
380	20230703	125800	4289796275	4185	4185	4185	4180	137
381	20230703	125700	4289223290	4185	4180	4185	4180	1347
382	20230703	125600	4283592610	4180	4180	4185	4180	153
383	20230703	125500	4282952575	4185	4185	4185	4180	390
384	20230703	125400	4281320595	4185	4180	4185	4180	1027
385	20230703	125300	4277024350	4180	4185	4185	4180	2624
386	20230703	125200	4266055675	4180	4185	4185	4180	174
387	20230703	125100	4265327740	4180	4180	4185	4180	772
388	20230703	125000	4262100570	4180	4185	4185	4180	123
389	20230703	124900	4261586225	4180	4180	4185	4180	468
390	20230703	124800	4259629725	4185	4185	4185	4180	5428
391	20230703	124700	4236915695	4185	4185	4190	4185	114
392	20230703	124600	4236438160	4185	4185	4190	4185	273
393	20230703	124500	4235295475	4185	4190	4190	4185	1095
394	20230703	124400	4230707715	4190	4190	4190	4185	76
395	20230703	124300	4230389405	4190	4185	4190	4185	6600
396	20230703	124200	4202768210	4185	4190	4190	4185	280
397	20230703	124100	4201595230	4185	4190	4190	4185	118
398	20230703	124000	4201100965	4190	4190	4190	4185	347
399	20230703	123900	4199648465	4185	4185	4190	4185	1318
400	20230703	123800	4194126210	4190	4185	4190	4185	80
401	20230703	123700	4193791210	4190	4185	4190	4185	74
402	20230703	123600	4193481340	4185	4185	4190	4185	115
403	20230703	123500	4192999760	4185	4190	4190	4185	320
404	20230703	123400	4191659970	4185	4190	4190	4185	4462
405	20230703	123300	4172984785	4190	4190	4190	4185	702
406	20230703	123200	4170045315	4190	4190	4190	4185	325
407	20230703	123100	4168683735	4190	4190	4190	4185	3628
408	20230703	123000	4153482650	4190	4195	4195	4190	173
409	20230703	122900	4152757195	4195	4190	4195	4185	1642
410	20230703	122800	4145877105	4190	4190	4195	4185	1945
411	20230703	122700	4137727675	4190	4190	4195	4185	784
412	20230703	122600	4134442510	4190	4190	4190	4185	10666
413	20230703	122500	4089752040	4195	4185	4195	4185	12130
414	20230703	122400	4038916360	4185	4190	4190	4185	1224
415	20230703	122300	4033789995	4190	4185	4190	4185	1148
416	20230703	122200	4028980085	4190	4185	4190	4185	246
417	20230703	122100	4027949600	4190	4190	4190	4185	599
418	20230703	122000	4025440130	4190	4190	4190	4185	5985
419	20230703	121900	4000363415	4185	4185	4190	4185	254
420	20230703	121800	3999299320	4190	4190	4190	4185	359
421	20230703	121700	3997796295	4190	4185	4190	4185	214
422	20230703	121600	3996900520	4185	4190	4190	4185	187
423	20230703	121500	3996117225	4185	4190	4190	4185	120
424	20230703	121400	3995614540	4190	4190	4190	4185	269
425	20230703	121300	3994487715	4185	4185	4190	4185	554
426	20230703	121200	3992166600	4185	4185	4190	4185	287
427	20230703	121100	3990965325	4190	4185	4190	4185	115
428	20230703	121000	3990483735	4190	4185	4190	4185	1319
429	20230703	120900	3984957530	4185	4185	4190	4185	69
430	20230703	120800	3984668535	4190	4190	4190	4185	165
431	20230703	120700	3983977675	4185	4190	4190	4185	2547
432	20230703	120600	3973305900	4185	4185	4190	4185	81
433	20230703	120500	3972966665	4185	4185	4190	4185	285
434	20230703	120400	3971773740	4185	4185	4190	4185	1073
435	20230703	120300	3967278055	4185	4190	4190	4185	538
436	20230703	120200	3965024780	4190	4190	4190	4185	104
437	20230703	120100	3964589285	4185	4190	4190	4185	626
438	20230703	120000	3961966750	4185	4190	4190	4185	416
439	20230703	115900	3960224080	4185	4185	4190	4185	270
440	20230703	115800	3959093940	4185	4185	4190	4185	361
441	20230703	115700	3957582975	4190	4190	4190	4185	83
442	20230703	115600	3957235370	4185	4190	4190	4185	1230
443	20230703	115500	3952086985	4185	4180	4190	4180	1948
444	20230703	115400	3943934650	4185	4185	4185	4180	269
445	20230703	115300	3942809060	4180	4185	4185	4180	307
446	20230703	115200	3941524790	4185	4180	4185	4180	2405
447	20230703	115100	3931460510	4185	4180	4185	4180	81
448	20230703	115000	3931121690	4180	4180	4185	4180	747
449	20230703	114900	3927995790	4185	4180	4190	4180	4190
450	20230703	114800	3910460750	4180	4185	4190	4180	793
451	20230703	114700	3907141990	4185	4185	4190	4180	434
452	20230703	114600	3905325655	4185	4185	4190	4180	947
453	20230703	114500	3901363880	4185	4180	4190	4180	5628
454	20230703	114400	3877811670	4180	4185	4185	4180	6982
455	20230703	114300	3848592065	4190	4190	4190	4185	104
456	20230703	114200	3848156500	4185	4190	4190	4185	589
457	20230703	114100	3845691355	4185	4185	4190	4185	6174
458	20230703	114000	3819851265	4185	4180	4185	4180	341
459	20230703	113900	3818424265	4185	4185	4185	4180	1609
460	20230703	113800	3811691235	4185	4185	4185	4180	744
461	20230703	113700	3808577800	4180	4185	4185	4180	607
462	20230703	113600	3806040120	4185	4180	4185	4180	94
463	20230703	113500	3805647065	4185	4180	4185	4180	75
464	20230703	113400	3805333375	4180	4185	4185	4180	1920
465	20230703	113300	3797299775	4180	4180	4185	4180	641
466	20230703	113200	3794619555	4180	4185	4185	4180	85
467	20230703	113100	3794264055	4180	4185	4185	4180	61
468	20230703	113000	3794008925	4185	4180	4185	4180	356
469	20230703	112900	3792520530	4185	4180	4185	4180	124
470	20230703	112800	3792001800	4180	4180	4185	4180	159
471	20230703	112700	3791337000	4180	4185	4185	4180	95
472	20230703	112600	3790939635	4180	4180	4185	4180	463
473	20230703	112500	3789004070	4185	4180	4185	4180	124
474	20230703	112400	3788485565	4185	4180	4185	4180	244
475	20230703	112300	3787465290	4185	4180	4185	4180	3061
476	20230703	112200	3774655120	4180	4180	4185	4180	1577
477	20230703	112100	3768063080	4180	4185	4185	4180	303
478	20230703	112000	3766796260	4185	4185	4185	4180	289
479	20230703	111900	3765587990	4185	4180	4185	4180	1195
480	20230703	111800	3760592200	4185	4180	4185	4180	184
481	20230703	111700	3759822290	4180	4180	4185	4180	193
482	20230703	111600	3759014710	4180	4185	4185	4180	387
483	20230703	111500	3757396865	4185	4185	4185	4180	133
484	20230703	111400	3756840435	4180	4180	4185	4180	87
485	20230703	111300	3756476595	4180	4180	4185	4180	1634
486	20230703	111200	3749646350	4180	4180	4185	4180	5668
487	20230703	111100	3725953930	4180	4180	4185	4180	1557
488	20230703	111000	3719445470	4180	4180	4185	4180	213
489	20230703	110900	3718554415	4180	4180	4185	4180	100
490	20230703	110800	3718136080	4185	4185	4185	4180	291
491	20230703	110700	3716918290	4180	4180	4185	4180	79
492	20230703	110600	3716588020	4185	4180	4185	4180	438
493	20230703	110500	3714756510	4180	4180	4180	4180	588
494	20230703	110400	3712298670	4180	4180	4180	4180	76
495	20230703	110300	3711980990	4180	4180	4185	4180	87
496	20230703	110200	3711617230	4185	4180	4185	4180	439
497	20230703	110100	3709782060	4180	4180	4180	4180	1374
498	20230703	110000	3704038740	4180	4180	4185	4180	1107
499	20230703	105900	3699411330	4185	4180	4185	4180	51
500	20230703	105800	3699197960	4180	4180	4180	4180	265
501	20230703	105700	3698090260	4185	4180	4185	4180	1315
502	20230703	105600	3692592410	4180	4185	4185	4180	3607
503	20230703	105500	3677506630	4185	4185	4190	4185	5251
504	20230703	105400	3655531090	4185	4185	4190	4185	687
505	20230703	105300	3652653470	4185	4185	4190	4185	827
506	20230703	105200	3649191975	4185	4185	4185	4185	261
507	20230703	105100	3648099690	4190	4190	4195	4190	2784
508	20230703	105000	3636434135	4190	4190	4195	4190	345
509	20230703	104900	3634988335	4195	4195	4195	4190	208
510	20230703	104800	3634115790	4190	4190	4195	4190	86
511	20230703	104700	3633755445	4190	4190	4190	4190	2278
512	20230703	104600	3624210625	4190	4190	4195	4190	769
513	20230703	104500	3620985365	4195	4195	4200	4190	3227
514	20230703	104400	3607449035	4200	4190	4200	4190	1991
515	20230703	104300	3599096315	4195	4195	4195	4190	469
516	20230703	104200	3597128880	4190	4185	4190	4185	51
517	20230703	104100	3596915230	4195	4185	4200	4180	18911
518	20230703	104000	3517650315	4185	4185	4185	4185	4444
519	20230703	103900	3499052175	4185	4190	4190	4185	10016
520	20230703	103800	3457135210	4185	4190	4190	4185	2083
521	20230703	103700	3448417825	4185	4185	4190	4185	121
522	20230703	103600	3447911410	4190	4185	4190	4185	312
523	20230703	103500	3446605635	4185	4185	4190	4185	510
524	20230703	103400	3444469660	4190	4185	4190	4185	114
525	20230703	103300	3443992455	4185	4180	4185	4180	4776
526	20230703	103200	3424004955	4180	4180	4185	4180	2420
527	20230703	103100	3413889350	4185	4185	4185	4185	4874
528	20230703	103000	3393491660	4185	4180	4185	4180	1287
529	20230703	102900	3388105820	4180	4180	4180	4180	1025
530	20230703	102800	3383821320	4180	4185	4185	4180	2511
531	20230703	102700	3373318990	4185	4180	4185	4180	593
532	20230703	102600	3370838500	4180	4180	4185	4180	952
533	20230703	102500	3366856640	4180	4180	4185	4180	1028
534	20230703	102400	3362555200	4180	4170	4180	4170	4669
535	20230703	102300	3343039180	4185	4175	4185	4170	5576
536	20230703	102200	3319748580	4175	4175	4175	4170	913
537	20230703	102100	3315941330	4175	4170	4175	4170	118
538	20230703	102000	3315449255	4170	4175	4175	4170	85
539	20230703	101900	3315094505	4175	4170	4175	4170	2200
540	20230703	101800	3305909720	4170	4170	4175	4170	1571
541	20230703	101700	3299358150	4175	4170	4175	4170	1179
542	20230703	101600	3294439695	4170	4160	4185	4160	18079
543	20230703	101500	3219041035	4160	4165	4165	4160	1159
544	20230703	101400	3214216775	4165	4160	4165	4160	2708
545	20230703	101300	3202940515	4160	4165	4165	4160	20617
546	20230703	101200	3117110015	4160	4165	4165	4160	12458
547	20230703	101100	3065257880	4165	4180	4180	4165	6629
548	20230703	101000	3037586350	4180	4180	4185	4180	3544
549	20230703	100900	3022769930	4180	4180	4185	4180	4183
550	20230703	100800	3005273835	4180	4180	4180	4180	1605
551	20230703	100700	2998564935	4180	4185	4185	4180	961
552	20230703	100600	2994543405	4185	4195	4195	4180	8251
553	20230703	100500	2960023930	4195	4195	4195	4190	4597
554	20230703	100400	2940750480	4195	4195	4195	4195	3961
555	20230703	100300	2924134085	4195	4200	4200	4195	4616
556	20230703	100200	2904747115	4200	4200	4200	4195	1467
557	20230703	100100	2898585740	4200	4200	4205	4200	3461
558	20230703	100000	2884049535	4205	4200	4210	4200	10912
559	20230703	095900	2838161235	4200	4205	4205	4200	13658
560	20230703	095800	2780754355	4205	4200	4205	4200	13739
561	20230703	095700	2722985185	4200	4200	4200	4195	1808
562	20230703	095600	2715392035	4200	4200	4200	4200	12109
563	20230703	095500	2664534235	4200	4200	4205	4200	6482
564	20230703	095400	2637309010	4195	4200	4205	4195	1971
565	20230703	095300	2629030940	4200	4200	4205	4200	3321
566	20230703	095200	2615082405	4200	4195	4200	4190	8690
567	20230703	095100	2578585585	4195	4200	4200	4195	7571
568	20230703	095000	2546798605	4195	4195	4195	4195	6308
569	20230703	094900	2520336545	4200	4200	4200	4195	1516
570	20230703	094800	2513970130	4200	4200	4200	4195	8947
571	20230703	094700	2476397240	4195	4200	4200	4195	1644
572	20230703	094600	2469495440	4200	4195	4200	4195	8728
573	20230703	094500	2432847590	4190	4195	4200	4190	3530
574	20230703	094400	2418044330	4195	4205	4205	4195	5790
575	20230703	094300	2393728005	4205	4205	4205	4200	9657
576	20230703	094200	2353167875	4205	4210	4210	4200	8361
577	20230703	094100	2318007315	4210	4215	4215	4200	11368
578	20230703	094000	2270149965	4210	4200	4215	4200	17627
579	20230703	093900	2195982170	4200	4200	4205	4200	8098
580	20230703	093800	2161963395	4200	4200	4205	4200	16339
581	20230703	093700	2093334415	4200	4200	4200	4190	10116
582	20230703	093600	2050880505	4200	4190	4200	4190	15872
583	20230703	093500	1984331075	4190	4195	4195	4185	6744
584	20230703	093400	1956073605	4195	4195	4200	4195	11541
585	20230703	093300	1907658505	4195	4200	4205	4190	11389
586	20230703	093200	1859854985	4205	4195	4205	4180	29668
587	20230703	093100	1735441275	4195	4195	4200	4190	7581
588	20230703	093000	1703634665	4195	4185	4200	4180	35046
589	20230703	092900	1556730560	4180	4190	4190	4180	7400
590	20230703	092800	1525751700	4185	4185	4195	4185	16445
591	20230703	092700	1456867220	4185	4165	4190	4165	40398
592	20230703	092600	1288174955	4165	4165	4175	4165	41247
593	20230703	092500	1116231735	4160	4160	4165	4160	3354
594	20230703	092400	1102266155	4160	4165	4170	4160	2369
595	20230703	092300	1092401490	4170	4165	4170	4165	7128
596	20230703	092200	1062710065	4170	4160	4170	4155	34859
597	20230703	092100	917627905	4160	4150	4160	4150	11437
598	20230703	092000	870117665	4145	4160	4160	4145	5941
599	20230703	091900	845451120	4155	4150	4155	4145	14283
600	20230703	091800	786150645	4150	4135	4150	4130	19396
601	20230703	091700	705770110	4140	4145	4145	4140	4280
602	20230703	091600	688042060	4145	4135	4145	4130	18133
603	20230703	091500	613051480	4130	4130	4135	4130	6186
604	20230703	091400	587498295	4130	4130	4130	4125	6579
605	20230703	091300	560327575	4125	4130	4130	4125	5212
606	20230703	091200	538822645	4130	4125	4130	4125	8491
607	20230703	091100	503766205	4125	4120	4125	4120	4060
608	20230703	091000	487019765	4120	4105	4120	4105	29954
609	20230703	090900	363815585	4105	4110	4110	4105	16338
610	20230703	090800	296715830	4110	4110	4110	4110	5956
611	20230703	090700	272236670	4110	4110	4110	4105	2674
612	20230703	090600	261247030	4115	4120	4120	4110	6833
613	20230703	090500	233129950	4115	4115	4125	4110	12883
614	20230703	090400	180078695	4110	4105	4110	4105	7902
615	20230703	090300	147625795	4105	4100	4110	4095	10592
616	20230703	090200	104162330	4095	4090	4095	4090	10243
617	20230703	090100	62233760	4090	4100	4100	4090	2715
618	20230703	090000	51110685	4100	4095	4115	4095	12477