KissMeData/303360/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	203000	408859640	3965	3965	3965	3965	2730
3	20230703	202900	408859640	3965	3965	3965	3965	0
4	20230703	202800	408859640	3965	3965	3965	3965	0
5	20230703	202700	408859640	3965	3965	3965	3965	0
6	20230703	202600	408859640	3965	3965	3965	3965	0
7	20230703	202500	408859640	3965	3965	3965	3965	0
8	20230703	202400	408859640	3965	3965	3965	3965	0
9	20230703	202300	408859640	3965	3965	3965	3965	0
10	20230703	202200	408859640	3965	3965	3965	3965	0
11	20230703	202100	408859640	3965	3965	3965	3965	0
12	20230703	202000	408859640	3965	3965	3965	3965	0
13	20230703	201900	408859640	3965	3965	3965	3965	0
14	20230703	201800	408859640	3965	3965	3965	3965	0
15	20230703	201700	408859640	3965	3965	3965	3965	0
16	20230703	201600	408859640	3965	3965	3965	3965	0
17	20230703	201500	408859640	3965	3965	3965	3965	0
18	20230703	201400	408859640	3965	3965	3965	3965	0
19	20230703	201300	408859640	3965	3965	3965	3965	0
20	20230703	201200	408859640	3965	3965	3965	3965	0
21	20230703	201100	408859640	3965	3965	3965	3965	0
22	20230703	201000	408859640	3965	3965	3965	3965	0
23	20230703	200900	408859640	3965	3965	3965	3965	0
24	20230703	200800	408859640	3965	3965	3965	3965	0
25	20230703	200700	408859640	3965	3965	3965	3965	0
26	20230703	200600	408859640	3965	3965	3965	3965	0
27	20230703	200500	408859640	3965	3965	3965	3965	0
28	20230703	200400	408859640	3965	3965	3965	3965	0
29	20230703	200300	408859640	3965	3965	3965	3965	0
30	20230703	200200	408859640	3965	3965	3965	3965	0
31	20230703	200100	408859640	3965	3965	3965	3965	0
32	20230703	200000	408859640	3965	3965	3965	3965	2730
33	20230703	195900	408859640	3965	3965	3965	3965	0
34	20230703	195800	408859640	3965	3965	3965	3965	0
35	20230703	195700	408859640	3965	3965	3965	3965	0
36	20230703	195600	408859640	3965	3965	3965	3965	0
37	20230703	195500	408859640	3965	3965	3965	3965	0
38	20230703	195400	408859640	3965	3965	3965	3965	0
39	20230703	195300	408859640	3965	3965	3965	3965	0
40	20230703	195200	408859640	3965	3965	3965	3965	0
41	20230703	195100	408859640	3965	3965	3965	3965	0
42	20230703	195000	408859640	3965	3965	3965	3965	0
43	20230703	194900	408859640	3965	3965	3965	3965	0
44	20230703	194800	408859640	3965	3965	3965	3965	0
45	20230703	194700	408859640	3965	3965	3965	3965	0
46	20230703	194600	408859640	3965	3965	3965	3965	0
47	20230703	194500	408859640	3965	3965	3965	3965	0
48	20230703	194400	408859640	3965	3965	3965	3965	0
49	20230703	194300	408859640	3965	3965	3965	3965	0
50	20230703	194200	408859640	3965	3965	3965	3965	0
51	20230703	194100	408859640	3965	3965	3965	3965	0
52	20230703	194000	408859640	3965	3965	3965	3965	0
53	20230703	193900	408859640	3965	3965	3965	3965	0
54	20230703	193800	408859640	3965	3965	3965	3965	0
55	20230703	193700	408859640	3965	3965	3965	3965	0
56	20230703	193600	408859640	3965	3965	3965	3965	0
57	20230703	193500	408859640	3965	3965	3965	3965	0
58	20230703	193400	408859640	3965	3965	3965	3965	0
59	20230703	193300	408859640	3965	3965	3965	3965	0
60	20230703	193200	408859640	3965	3965	3965	3965	0
61	20230703	193100	408859640	3965	3965	3965	3965	0
62	20230703	193000	408859640	3965	3965	3965	3965	2730
63	20230703	192900	408859640	3965	3965	3965	3965	0
64	20230703	192800	408859640	3965	3965	3965	3965	0
65	20230703	192700	408859640	3965	3965	3965	3965	0
66	20230703	192600	408859640	3965	3965	3965	3965	0
67	20230703	192500	408859640	3965	3965	3965	3965	0
68	20230703	192400	408859640	3965	3965	3965	3965	0
69	20230703	192300	408859640	3965	3965	3965	3965	0
70	20230703	192200	408859640	3965	3965	3965	3965	0
71	20230703	192100	408859640	3965	3965	3965	3965	0
72	20230703	192000	408859640	3965	3965	3965	3965	0
73	20230703	191900	408859640	3965	3965	3965	3965	0
74	20230703	191800	408859640	3965	3965	3965	3965	0
75	20230703	191700	408859640	3965	3965	3965	3965	0
76	20230703	191600	408859640	3965	3965	3965	3965	0
77	20230703	191500	408859640	3965	3965	3965	3965	0
78	20230703	191400	408859640	3965	3965	3965	3965	0
79	20230703	191300	408859640	3965	3965	3965	3965	0
80	20230703	191200	408859640	3965	3965	3965	3965	0
81	20230703	191100	408859640	3965	3965	3965	3965	0
82	20230703	191000	408859640	3965	3965	3965	3965	0
83	20230703	190900	408859640	3965	3965	3965	3965	0
84	20230703	190800	408859640	3965	3965	3965	3965	0
85	20230703	190700	408859640	3965	3965	3965	3965	0
86	20230703	190600	408859640	3965	3965	3965	3965	0
87	20230703	190500	408859640	3965	3965	3965	3965	0
88	20230703	190400	408859640	3965	3965	3965	3965	0
89	20230703	190300	408859640	3965	3965	3965	3965	0
90	20230703	190200	408859640	3965	3965	3965	3965	0
91	20230703	190100	408859640	3965	3965	3965	3965	0
92	20230703	190000	408859640	3965	3965	3965	3965	2730
93	20230703	185900	408859640	3965	3965	3965	3965	0
94	20230703	185800	408859640	3965	3965	3965	3965	0
95	20230703	185700	408859640	3965	3965	3965	3965	0
96	20230703	185600	408859640	3965	3965	3965	3965	0
97	20230703	185500	408859640	3965	3965	3965	3965	0
98	20230703	185400	408859640	3965	3965	3965	3965	0
99	20230703	185300	408859640	3965	3965	3965	3965	0
100	20230703	185200	408859640	3965	3965	3965	3965	0
101	20230703	185100	408859640	3965	3965	3965	3965	0
102	20230703	185000	408859640	3965	3965	3965	3965	0
103	20230703	184900	408859640	3965	3965	3965	3965	0
104	20230703	184800	408859640	3965	3965	3965	3965	0
105	20230703	184700	408859640	3965	3965	3965	3965	0
106	20230703	184600	408859640	3965	3965	3965	3965	0
107	20230703	184500	408859640	3965	3965	3965	3965	0
108	20230703	184400	408859640	3965	3965	3965	3965	0
109	20230703	184300	408859640	3965	3965	3965	3965	0
110	20230703	184200	408859640	3965	3965	3965	3965	0
111	20230703	184100	408859640	3965	3965	3965	3965	0
112	20230703	184000	408859640	3965	3965	3965	3965	0
113	20230703	183900	408859640	3965	3965	3965	3965	0
114	20230703	183800	408859640	3965	3965	3965	3965	0
115	20230703	183700	408859640	3965	3965	3965	3965	0
116	20230703	183600	408859640	3965	3965	3965	3965	0
117	20230703	183500	408859640	3965	3965	3965	3965	0
118	20230703	183400	408859640	3965	3965	3965	3965	0
119	20230703	183300	408859640	3965	3965	3965	3965	0
120	20230703	183200	408859640	3965	3965	3965	3965	0
121	20230703	183100	408859640	3965	3965	3965	3965	0
122	20230703	183000	408859640	3965	3965	3965	3965	2730
123	20230703	182900	408859640	3965	3965	3965	3965	0
124	20230703	182800	408859640	3965	3965	3965	3965	0
125	20230703	182700	408859640	3965	3965	3965	3965	0
126	20230703	182600	408859640	3965	3965	3965	3965	0
127	20230703	182500	408859640	3965	3965	3965	3965	0
128	20230703	182400	408859640	3965	3965	3965	3965	0
129	20230703	182300	408859640	3965	3965	3965	3965	0
130	20230703	182200	408859640	3965	3965	3965	3965	0
131	20230703	182100	408859640	3965	3965	3965	3965	0
132	20230703	182000	408859640	3965	3965	3965	3965	0
133	20230703	181900	408859640	3965	3965	3965	3965	0
134	20230703	181800	408859640	3965	3965	3965	3965	0
135	20230703	181700	408859640	3965	3965	3965	3965	0
136	20230703	181600	408859640	3965	3965	3965	3965	0
137	20230703	181500	408859640	3965	3965	3965	3965	0
138	20230703	181400	408859640	3965	3965	3965	3965	0
139	20230703	181300	408859640	3965	3965	3965	3965	0
140	20230703	181200	408859640	3965	3965	3965	3965	0
141	20230703	181100	408859640	3965	3965	3965	3965	0
142	20230703	181000	408859640	3965	3965	3965	3965	0
143	20230703	180900	408859640	3965	3965	3965	3965	0
144	20230703	180800	408859640	3965	3965	3965	3965	0
145	20230703	180700	408859640	3965	3965	3965	3965	0
146	20230703	180600	408859640	3965	3965	3965	3965	0
147	20230703	180500	408859640	3965	3965	3965	3965	0
148	20230703	180400	408859640	3965	3965	3965	3965	0
149	20230703	180300	408859640	3965	3965	3965	3965	0
150	20230703	180200	408859640	3965	3965	3965	3965	0
151	20230703	180100	408859640	3965	3965	3965	3965	0
152	20230703	180000	408859640	3965	3965	3965	3965	2730
153	20230703	175900	408859640	3965	3965	3965	3965	0
154	20230703	175800	408859640	3965	3965	3965	3965	0
155	20230703	175700	408859640	3965	3965	3965	3965	0
156	20230703	175600	408859640	3965	3965	3965	3965	0
157	20230703	175500	408859640	3965	3965	3965	3965	0
158	20230703	175400	408859640	3965	3965	3965	3965	0
159	20230703	175300	408859640	3965	3965	3965	3965	0
160	20230703	175200	408859640	3965	3965	3965	3965	0
161	20230703	175100	408859640	3965	3965	3965	3965	0
162	20230703	175000	408859640	3965	3965	3965	3965	0
163	20230703	174900	408859640	3965	3965	3965	3965	0
164	20230703	174800	408859640	3965	3965	3965	3965	0
165	20230703	174700	408859640	3965	3965	3965	3965	0
166	20230703	174600	408859640	3965	3965	3965	3965	0
167	20230703	174500	408859640	3965	3965	3965	3965	0
168	20230703	174400	408859640	3965	3965	3965	3965	0
169	20230703	174300	408859640	3965	3965	3965	3965	0
170	20230703	174200	408859640	3965	3965	3965	3965	0
171	20230703	174100	408859640	3965	3965	3965	3965	0
172	20230703	174000	408859640	3965	3965	3965	3965	0
173	20230703	173900	408859640	3965	3965	3965	3965	0
174	20230703	173800	408859640	3965	3965	3965	3965	0
175	20230703	173700	408859640	3965	3965	3965	3965	0
176	20230703	173600	408859640	3965	3965	3965	3965	0
177	20230703	173500	408859640	3965	3965	3965	3965	0
178	20230703	173400	408859640	3965	3965	3965	3965	0
179	20230703	173300	408859640	3965	3965	3965	3965	0
180	20230703	173200	408859640	3965	3965	3965	3965	0
181	20230703	173100	408859640	3965	3965	3965	3965	0
182	20230703	173000	408859640	3965	3965	3965	3965	2730
183	20230703	172900	408859640	3965	3965	3965	3965	0
184	20230703	172800	408859640	3965	3965	3965	3965	0
185	20230703	172700	408859640	3965	3965	3965	3965	0
186	20230703	172600	408859640	3965	3965	3965	3965	0
187	20230703	172500	408859640	3965	3965	3965	3965	0
188	20230703	172400	408859640	3965	3965	3965	3965	0
189	20230703	172300	408859640	3965	3965	3965	3965	0
190	20230703	172200	408859640	3965	3965	3965	3965	0
191	20230703	172100	408859640	3965	3965	3965	3965	0
192	20230703	172000	408859640	3965	3965	3965	3965	0
193	20230703	171900	408859640	3965	3965	3965	3965	0
194	20230703	171800	408859640	3965	3965	3965	3965	0
195	20230703	171700	408859640	3965	3965	3965	3965	0
196	20230703	171600	408859640	3965	3965	3965	3965	0
197	20230703	171500	408859640	3965	3965	3965	3965	0
198	20230703	171400	408859640	3965	3965	3965	3965	0
199	20230703	171300	408859640	3965	3965	3965	3965	0
200	20230703	171200	408859640	3965	3965	3965	3965	0
201	20230703	171100	408859640	3965	3965	3965	3965	0
202	20230703	171000	408859640	3965	3965	3965	3965	0
203	20230703	170900	408859640	3965	3965	3965	3965	0
204	20230703	170800	408859640	3965	3965	3965	3965	0
205	20230703	170700	408859640	3965	3965	3965	3965	0
206	20230703	170600	408859640	3965	3965	3965	3965	0
207	20230703	170500	408859640	3965	3965	3965	3965	0
208	20230703	170400	408859640	3965	3965	3965	3965	0
209	20230703	170300	408859640	3965	3965	3965	3965	0
210	20230703	170200	408859640	3965	3965	3965	3965	0
211	20230703	170100	408859640	3965	3965	3965	3965	0
212	20230703	170000	408859640	3965	3965	3965	3965	2730
213	20230703	165900	408859640	3965	3965	3965	3965	0
214	20230703	165800	408859640	3965	3965	3965	3965	0
215	20230703	165700	408859640	3965	3965	3965	3965	0
216	20230703	165600	408859640	3965	3965	3965	3965	0
217	20230703	165500	408859640	3965	3965	3965	3965	0
218	20230703	165400	408859640	3965	3965	3965	3965	0
219	20230703	165300	408859640	3965	3965	3965	3965	0
220	20230703	165200	408859640	3965	3965	3965	3965	0
221	20230703	165100	408859640	3965	3965	3965	3965	0
222	20230703	165000	408859640	3965	3965	3965	3965	0
223	20230703	164900	408859640	3965	3965	3965	3965	0
224	20230703	164800	408859640	3965	3965	3965	3965	0
225	20230703	164700	408859640	3965	3965	3965	3965	0
226	20230703	164600	408859640	3965	3965	3965	3965	0
227	20230703	164500	408859640	3965	3965	3965	3965	0
228	20230703	164400	408859640	3965	3965	3965	3965	0
229	20230703	164300	408859640	3965	3965	3965	3965	0
230	20230703	164200	408859640	3965	3965	3965	3965	0
231	20230703	164100	408859640	3965	3965	3965	3965	0
232	20230703	164000	408859640	3965	3965	3965	3965	0
233	20230703	163900	408859640	3965	3965	3965	3965	0
234	20230703	163800	408859640	3965	3965	3965	3965	0
235	20230703	163700	408859640	3965	3965	3965	3965	0
236	20230703	163600	408859640	3965	3965	3965	3965	0
237	20230703	163500	408859640	3965	3965	3965	3965	0
238	20230703	163400	408859640	3965	3965	3965	3965	0
239	20230703	163300	408859640	3965	3965	3965	3965	0
240	20230703	163200	408859640	3965	3965	3965	3965	0
241	20230703	163100	408859640	3965	3965	3965	3965	0
242	20230703	163000	408859640	3965	3965	3965	3965	2730
243	20230703	162900	408859640	3965	3965	3965	3965	0
244	20230703	162800	408859640	3965	3965	3965	3965	0
245	20230703	162700	408859640	3965	3965	3965	3965	0
246	20230703	162600	408859640	3965	3965	3965	3965	0
247	20230703	162500	408859640	3965	3965	3965	3965	0
248	20230703	162400	408859640	3965	3965	3965	3965	0
249	20230703	162300	408859640	3965	3965	3965	3965	0
250	20230703	162200	408859640	3965	3965	3965	3965	0
251	20230703	162100	408859640	3965	3965	3965	3965	0
252	20230703	162000	408859640	3965	3965	3965	3965	0
253	20230703	161900	408859640	3965	3965	3965	3965	0
254	20230703	161800	408859640	3965	3965	3965	3965	0
255	20230703	161700	408859640	3965	3965	3965	3965	0
256	20230703	161600	408859640	3965	3965	3965	3965	0
257	20230703	161500	408859640	3965	3965	3965	3965	0
258	20230703	161400	408859640	3965	3965	3965	3965	0
259	20230703	161300	408859640	3965	3965	3965	3965	0
260	20230703	161200	408859640	3965	3965	3965	3965	0
261	20230703	161100	408859640	3965	3965	3965	3965	0
262	20230703	161000	408859640	3965	3965	3965	3965	0
263	20230703	160900	408859640	3965	3965	3965	3965	0
264	20230703	160800	408859640	3965	3965	3965	3965	0
265	20230703	160700	408859640	3965	3965	3965	3965	0
266	20230703	160600	408859640	3965	3965	3965	3965	0
267	20230703	160500	408859640	3965	3965	3965	3965	0
268	20230703	160400	408859640	3965	3965	3965	3965	0
269	20230703	160300	408859640	3965	3965	3965	3965	0
270	20230703	160200	408859640	3965	3965	3965	3965	0
271	20230703	160100	408859640	3965	3965	3965	3965	0
272	20230703	160000	408859640	3965	3965	3965	3965	2730
273	20230703	155900	408859640	3965	3965	3965	3965	0
274	20230703	155800	408859640	3965	3965	3965	3965	0
275	20230703	155700	408859640	3965	3965	3965	3965	0
276	20230703	155600	408859640	3965	3965	3965	3965	0
277	20230703	155500	408859640	3965	3965	3965	3965	0
278	20230703	155400	408859640	3965	3965	3965	3965	0
279	20230703	155300	408859640	3965	3965	3965	3965	0
280	20230703	155200	408859640	3965	3965	3965	3965	0
281	20230703	155100	408859640	3965	3965	3965	3965	0
282	20230703	155000	408859640	3965	3965	3965	3965	0
283	20230703	154900	408859640	3965	3965	3965	3965	0
284	20230703	154800	408859640	3965	3965	3965	3965	0
285	20230703	154700	408859640	3965	3965	3965	3965	0
286	20230703	154600	408859640	3965	3965	3965	3965	0
287	20230703	154500	408859640	3965	3965	3965	3965	0
288	20230703	154400	408859640	3965	3965	3965	3965	0
289	20230703	154300	408859640	3965	3965	3965	3965	0
290	20230703	154200	408859640	3965	3965	3965	3965	0
291	20230703	154100	408859640	3965	3965	3965	3965	0
292	20230703	154000	408859640	3965	3965	3965	3965	0
293	20230703	153900	408859640	3965	3965	3965	3965	0
294	20230703	153800	408859640	3965	3965	3965	3965	0
295	20230703	153700	408859640	3965	3965	3965	3965	0
296	20230703	153600	408859640	3965	3965	3965	3965	0
297	20230703	153500	408859640	3965	3965	3965	3965	0
298	20230703	153400	408859640	3965	3965	3965	3965	0
299	20230703	153300	408859640	3965	3965	3965	3965	0
300	20230703	153200	408859640	3965	3965	3965	3965	0
301	20230703	153100	408859640	3965	3965	3965	3965	0
302	20230703	153000	408859640	3965	3965	3965	3965	5460
303	20230703	152900	398035190	3965	3965	3965	3965	0
304	20230703	152800	398035190	3965	3965	3965	3965	0
305	20230703	152700	398035190	3965	3965	3965	3965	0
306	20230703	152600	398035190	3965	3965	3965	3965	0
307	20230703	152500	398035190	3965	3965	3965	3965	0
308	20230703	152400	398035190	3965	3965	3965	3965	0
309	20230703	152300	398035190	3965	3965	3965	3965	0
310	20230703	152200	398035190	3965	3965	3965	3965	0
311	20230703	152100	398035190	3965	3965	3965	3965	0
312	20230703	152000	398035190	3965	3965	3965	3965	0
313	20230703	151900	398035190	3965	3960	3965	3955	260
314	20230703	151800	397005805	3955	3960	3960	3955	188
315	20230703	151700	396262080	3960	3965	3965	3960	506
316	20230703	151600	394258025	3965	3965	3965	3965	53
317	20230703	151500	394047880	3960	3955	3960	3955	267
318	20230703	151400	392990895	3955	3955	3955	3955	0
319	20230703	151300	392990895	3955	3950	3955	3950	1000
320	20230703	151200	389037395	3950	3950	3950	3950	0
321	20230703	151100	389037395	3950	3950	3950	3950	246
322	20230703	151000	388065695	3950	3950	3950	3950	63
323	20230703	150900	387816845	3950	3960	3960	3950	1008
324	20230703	150800	383834245	3960	3960	3960	3960	190
325	20230703	150700	383081845	3960	3960	3960	3960	1
326	20230703	150600	383077885	3960	3950	3960	3950	417
327	20230703	150500	381430685	3945	3945	3945	3945	1267
328	20230703	150400	376432370	3950	3950	3950	3950	838
329	20230703	150300	373122270	3965	3950	3965	3950	40
330	20230703	150200	372964255	3965	3965	3965	3965	0
331	20230703	150100	372964255	3965	3965	3965	3965	0
332	20230703	150000	372964255	3965	3965	3965	3965	0
333	20230703	145900	372964255	3965	3965	3965	3965	51
334	20230703	145800	372762040	3965	3965	3965	3965	52
335	20230703	145700	372555860	3955	3950	3955	3950	221
336	20230703	145600	371682305	3955	3955	3955	3955	20
337	20230703	145500	371603205	3955	3955	3955	3955	159
338	20230703	145400	370974360	3955	3955	3955	3955	3
339	20230703	145300	370962495	3955	3955	3955	3955	0
340	20230703	145200	370962495	3955	3955	3955	3955	53
341	20230703	145100	370752880	3950	3950	3950	3950	1000
342	20230703	145000	366802880	3950	3950	3950	3950	0
343	20230703	144900	366802880	3950	3950	3950	3945	355
344	20230703	144800	365400695	3950	3955	3955	3950	35
345	20230703	144700	365262420	3955	3955	3955	3955	3
346	20230703	144600	365250555	3960	3960	3960	3960	5
347	20230703	144500	365230755	3960	3960	3960	3960	1
348	20230703	144400	365226795	3950	3950	3950	3950	311
349	20230703	144300	363998345	3950	3950	3950	3950	0
350	20230703	144200	363998345	3950	3950	3950	3950	0
351	20230703	144100	363998345	3950	3950	3950	3950	0
352	20230703	144000	363998345	3950	3950	3950	3950	100
353	20230703	143900	363603345	3965	3965	3965	3965	0
354	20230703	143800	363603345	3965	3965	3965	3965	0
355	20230703	143700	363603345	3965	3965	3965	3965	3
356	20230703	143600	363591450	3965	3950	3965	3945	5002
357	20230703	143500	343850120	3965	3965	3965	3965	2
358	20230703	143400	343842190	3950	3950	3950	3950	0
359	20230703	143300	343842190	3950	3950	3955	3950	1660
360	20230703	143200	337284190	3950	3950	3950	3950	76
361	20230703	143100	336983990	3950	3955	3955	3950	1701
362	20230703	143000	330262420	3950	3965	3965	3950	2100
363	20230703	142900	321956205	3965	3965	3965	3965	23
364	20230703	142800	321865010	3965	3965	3965	3965	13
365	20230703	142700	321813465	3970	3970	3970	3970	4
366	20230703	142600	321797585	3970	3970	3970	3970	3
367	20230703	142500	321785675	3970	3970	3970	3970	0
368	20230703	142400	321785675	3970	3970	3970	3970	1
369	20230703	142300	321781705	3970	3970	3970	3970	0
370	20230703	142200	321781705	3970	3970	3970	3970	0
371	20230703	142100	321781705	3970	3970	3970	3970	0
372	20230703	142000	321781705	3970	3970	3970	3970	0
373	20230703	141900	321781705	3970	3970	3970	3970	15
374	20230703	141800	321722155	3965	3965	3965	3965	465
375	20230703	141700	319878430	3965	3965	3965	3965	15
376	20230703	141600	319818955	3965	3965	3965	3965	54
377	20230703	141500	319604845	3965	3965	3965	3965	0
378	20230703	141400	319604845	3965	3965	3965	3965	0
379	20230703	141300	319604845	3965	3965	3965	3965	0
380	20230703	141200	319604845	3965	3965	3965	3965	0
381	20230703	141100	319604845	3965	3965	3965	3965	0
382	20230703	141000	319604845	3965	3965	3965	3965	0
383	20230703	140900	319604845	3965	3965	3965	3965	0
384	20230703	140800	319604845	3965	3965	3965	3965	180
385	20230703	140700	318891145	3965	3965	3965	3965	81
386	20230703	140600	318569980	3965	3965	3965	3965	345
387	20230703	140500	317202055	3965	3965	3965	3965	1
388	20230703	140400	317198090	3965	3960	3965	3960	17
389	20230703	140300	317130765	3960	3960	3960	3960	84
390	20230703	140200	316798125	3965	3950	3965	3950	61
391	20230703	140100	316556860	3950	3950	3965	3950	1207
392	20230703	140000	311786965	3950	3950	3950	3950	6196
393	20230703	135900	287312765	3955	3955	3955	3955	204
394	20230703	135800	286505945	3970	3970	3970	3970	0
395	20230703	135700	286505945	3970	3970	3970	3970	0
396	20230703	135600	286505945	3970	3970	3970	3970	3
397	20230703	135500	286494035	3955	3975	3975	3955	96
398	20230703	135400	286112955	3975	3975	3975	3975	1
399	20230703	135300	286108980	3955	3955	3955	3955	130
400	20230703	135200	285594830	3975	3955	3975	3955	111
401	20230703	135100	285155755	3975	3960	3975	3955	2222
402	20230703	135000	276364220	3960	3960	3975	3960	222
403	20230703	134900	275485070	3960	3955	3975	3955	91
404	20230703	134800	275124405	3955	3970	3970	3955	858
405	20230703	134700	271728480	3975	3975	3975	3975	0
406	20230703	134600	271728480	3975	3975	3975	3975	2
407	20230703	134500	271720530	3975	3975	3975	3975	0
408	20230703	134400	271720530	3975	3975	3975	3975	0
409	20230703	134300	271720530	3975	3975	3975	3975	0
410	20230703	134200	271720530	3975	3975	3975	3975	0
411	20230703	134100	271720530	3975	3970	3975	3965	18
412	20230703	134000	271649090	3970	3970	3970	3970	18
413	20230703	133900	271577630	3970	3970	3970	3970	5
414	20230703	133800	271557780	3975	3975	3975	3975	0
415	20230703	133700	271557780	3975	3975	3975	3975	0
416	20230703	133600	271557780	3975	3975	3975	3975	4
417	20230703	133500	271541880	3975	3970	3975	3970	500
418	20230703	133400	269556350	3965	3965	3965	3965	1
419	20230703	133300	269552385	3960	3965	3965	3960	151
420	20230703	133200	268954420	3965	3965	3965	3965	256
421	20230703	133100	267939380	3970	3970	3970	3970	0
422	20230703	133000	267939380	3970	3970	3970	3970	0
423	20230703	132900	267939380	3970	3970	3970	3970	0
424	20230703	132800	267939380	3970	3970	3970	3970	16
425	20230703	132700	267875860	3970	3970	3970	3970	2
426	20230703	132600	267867920	3970	3970	3970	3970	192
427	20230703	132500	267105680	3975	3975	3975	3975	0
428	20230703	132400	267105680	3975	3975	3975	3975	0
429	20230703	132300	267105680	3975	3975	3975	3975	112
430	20230703	132200	266660480	3975	3975	3975	3975	100
431	20230703	132100	266262980	3975	3975	3975	3975	0
432	20230703	132000	266262980	3975	3975	3975	3975	1
433	20230703	131900	266259005	3970	3970	3970	3970	0
434	20230703	131800	266259005	3970	3970	3970	3970	492
435	20230703	131700	264305765	3970	3970	3970	3970	30
436	20230703	131600	264186665	3970	3970	3970	3970	3
437	20230703	131500	264174755	3970	3970	3970	3970	0
438	20230703	131400	264174755	3970	3960	3970	3960	221
439	20230703	131300	263299585	3970	3960	3970	3955	1024
440	20230703	131200	259240680	3970	3970	3970	3970	10
441	20230703	131100	259200980	3960	3960	3960	3960	3
442	20230703	131000	259189100	3960	3960	3960	3960	102
443	20230703	130900	258785180	3965	3965	3965	3965	1
444	20230703	130800	258781215	3970	3970	3970	3970	0
445	20230703	130700	258781215	3970	3960	3970	3960	35
446	20230703	130600	258642415	3960	3970	3970	3960	210
447	20230703	130500	257808815	3970	3970	3970	3970	0
448	20230703	130400	257808815	3970	3965	3970	3965	356
449	20230703	130300	256397265	3970	3965	3970	3965	4
450	20230703	130200	256381400	3965	3965	3965	3965	7
451	20230703	130100	256353645	3970	3965	3970	3965	31
452	20230703	130000	256230725	3970	3970	3970	3970	0
453	20230703	125900	256230725	3970	3970	3970	3970	10
454	20230703	125800	256191025	3970	3965	3970	3965	7
455	20230703	125700	256163260	3965	3965	3965	3965	5
456	20230703	125600	256143435	3970	3965	3970	3965	8
457	20230703	125500	256111695	3965	3970	3970	3965	2
458	20230703	125400	256103760	3970	3970	3970	3970	201
459	20230703	125300	255305790	3970	3970	3970	3970	0
460	20230703	125200	255305790	3970	3955	3970	3955	12
461	20230703	125100	255258315	3970	3970	3970	3970	0
462	20230703	125000	255258315	3970	3955	3970	3955	2
463	20230703	124900	255250390	3955	3955	3955	3955	0
464	20230703	124800	255250390	3955	3955	3955	3955	300
465	20230703	124700	254063890	3970	3970	3970	3970	0
466	20230703	124600	254063890	3970	3975	3975	3970	4
467	20230703	124500	254048005	3950	3970	3970	3950	10460
468	20230703	124400	212706590	3975	3975	3975	3975	0
469	20230703	124300	212706590	3975	3975	3975	3975	1
470	20230703	124200	212702615	3960	3970	3970	3960	488
471	20230703	124100	210766370	3970	3970	3970	3970	250
472	20230703	124000	209773870	3970	3970	3970	3970	2010
473	20230703	123900	201794170	3970	3970	3970	3970	0
474	20230703	123800	201794170	3970	3970	3970	3970	0
475	20230703	123700	201794170	3970	3970	3970	3970	5
476	20230703	123600	201774320	3970	3970	3970	3970	3
477	20230703	123500	201762410	3970	3970	3970	3970	33
478	20230703	123400	201631400	3970	3970	3970	3970	0
479	20230703	123300	201631400	3970	3970	3970	3970	0
480	20230703	123200	201631400	3970	3970	3970	3970	0
481	20230703	123100	201631400	3970	3965	3970	3965	48
482	20230703	123000	201441075	3960	3960	3960	3960	0
483	20230703	122900	201441075	3960	3965	3965	3960	100
484	20230703	122800	201045025	3970	3970	3970	3970	0
485	20230703	122700	201045025	3970	3970	3970	3970	0
486	20230703	122600	201045025	3970	3970	3970	3970	2
487	20230703	122500	201037085	3970	3970	3970	3970	0
488	20230703	122400	201037085	3970	3970	3970	3970	1
489	20230703	122300	201033115	3960	3960	3960	3960	3
490	20230703	122200	201021235	3970	3970	3970	3970	0
491	20230703	122100	201021235	3970	3955	3970	3955	283
492	20230703	122000	199901955	3960	3970	3970	3960	319
493	20230703	121900	198638550	3965	3965	3965	3965	98
494	20230703	121800	198249980	3965	3965	3965	3965	1
495	20230703	121700	198246015	3965	3965	3965	3965	1
496	20230703	121600	198242050	3960	3960	3960	3960	496
497	20230703	121500	196277890	3965	3965	3965	3965	1
498	20230703	121400	196273925	3960	3960	3965	3960	20
499	20230703	121300	196194720	3965	3965	3965	3965	43
500	20230703	121200	196024225	3970	3965	3970	3965	10
501	20230703	121100	195984570	3970	3970	3970	3970	0
502	20230703	121000	195984570	3970	3970	3970	3970	1
503	20230703	120900	195980600	3960	3960	3960	3960	22
504	20230703	120800	195893480	3970	3970	3970	3970	2
505	20230703	120700	195885540	3965	3965	3965	3965	3
506	20230703	120600	195873645	3965	3965	3965	3965	1
507	20230703	120500	195869680	3955	3970	3970	3955	2763
508	20230703	120400	184932165	3970	3970	3970	3970	275
509	20230703	120300	183840415	3970	3970	3970	3970	1
510	20230703	120200	183836445	3965	3965	3965	3965	0
511	20230703	120100	183836445	3965	3965	3965	3965	0
512	20230703	120000	183836445	3965	3965	3965	3965	40
513	20230703	115900	183677845	3965	3965	3965	3965	0
514	20230703	115800	183677845	3965	3965	3965	3965	0
515	20230703	115700	183677845	3965	3965	3965	3965	389
516	20230703	115600	182135460	3965	3965	3965	3965	0
517	20230703	115500	182135460	3965	3965	3965	3965	0
518	20230703	115400	182135460	3965	3965	3965	3965	229
519	20230703	115300	181227475	3965	3965	3965	3965	1
520	20230703	115200	181223510	3965	3970	3970	3965	400
521	20230703	115100	179637010	3970	3970	3970	3970	1
522	20230703	115000	179633040	3970	3970	3970	3970	1
523	20230703	114900	179629070	3965	3965	3965	3965	0
524	20230703	114800	179629070	3965	3965	3965	3965	20
525	20230703	114700	179549770	3965	3965	3965	3965	70
526	20230703	114600	179272220	3970	3965	3970	3965	23
527	20230703	114500	179180935	3965	3965	3965	3965	15
528	20230703	114400	179121460	3965	3965	3965	3965	0
529	20230703	114300	179121460	3965	3965	3965	3965	15
530	20230703	114200	179061985	3965	3965	3965	3965	0
531	20230703	114100	179061985	3965	3965	3965	3965	0
532	20230703	114000	179061985	3965	3965	3965	3965	1
533	20230703	113900	179058020	3965	3965	3965	3965	0
534	20230703	113800	179058020	3965	3965	3965	3965	0
535	20230703	113700	179058020	3965	3965	3965	3965	5
536	20230703	113600	179038195	3965	3965	3965	3965	0
537	20230703	113500	179038195	3965	3965	3965	3965	0
538	20230703	113400	179038195	3965	3965	3965	3965	0
539	20230703	113300	179038195	3965	3965	3965	3965	143
540	20230703	113200	178471200	3965	3965	3965	3965	92
541	20230703	113100	178106420	3965	3965	3965	3965	0
542	20230703	113000	178106420	3965	3965	3965	3965	100
543	20230703	112900	177709920	3965	3965	3965	3965	0
544	20230703	112800	177709920	3965	3965	3965	3965	110
545	20230703	112700	177273770	3965	3965	3965	3965	0
546	20230703	112600	177273770	3965	3960	3965	3960	22
547	20230703	112500	177186630	3970	3970	3970	3970	0
548	20230703	112400	177186630	3970	3970	3970	3970	0
549	20230703	112300	177186630	3970	3970	3970	3970	1
550	20230703	112200	177182660	3970	3970	3970	3970	1
551	20230703	112100	177178690	3970	3970	3970	3970	0
552	20230703	112000	177178690	3970	3970	3970	3970	0
553	20230703	111900	177178690	3970	3970	3970	3970	0
554	20230703	111800	177178690	3970	3970	3970	3970	0
555	20230703	111700	177178690	3970	3970	3970	3970	0
556	20230703	111600	177178690	3970	3970	3970	3970	3
557	20230703	111500	177166780	3970	3960	3970	3960	3
558	20230703	111400	177154880	3970	3960	3970	3960	41
559	20230703	111300	176992510	3960	3960	3960	3960	9
560	20230703	111200	176956870	3965	3965	3965	3965	30
561	20230703	111100	176837920	3955	3965	3965	3955	100
562	20230703	111000	176442390	3970	3970	3970	3970	1
563	20230703	110900	176438420	3965	3965	3965	3965	0
564	20230703	110800	176438420	3965	3965	3965	3965	0
565	20230703	110700	176438420	3965	3965	3965	3965	4
566	20230703	110600	176422560	3965	3965	3965	3965	0
567	20230703	110500	176422560	3965	3965	3965	3965	0
568	20230703	110400	176422560	3965	3965	3965	3965	1
569	20230703	110300	176418595	3965	3955	3965	3955	49
570	20230703	110200	176224320	3965	3965	3965	3965	105
571	20230703	110100	175807995	3965	3965	3965	3965	2
572	20230703	110000	175800065	3970	3970	3970	3970	0
573	20230703	105900	175800065	3970	3970	3970	3970	5
574	20230703	105800	175780215	3970	3970	3970	3970	1
575	20230703	105700	175776245	3970	3970	3970	3970	56
576	20230703	105600	175553925	3970	3970	3970	3970	2
577	20230703	105500	175545985	3970	3970	3970	3970	0
578	20230703	105400	175545985	3970	3970	3970	3970	0
579	20230703	105300	175545985	3970	3970	3970	3970	9
580	20230703	105200	175510255	3970	3960	3970	3960	51
581	20230703	105100	175308285	3960	3960	3960	3960	0
582	20230703	105000	175308285	3960	3960	3960	3960	0
583	20230703	104900	175308285	3960	3970	3970	3960	12
584	20230703	104800	175260745	3970	3970	3970	3970	6
585	20230703	104700	175236925	3970	3970	3970	3970	1
586	20230703	104600	175232955	3970	3970	3970	3970	4
587	20230703	104500	175217075	3970	3970	3970	3970	1
588	20230703	104400	175213105	3970	3970	3970	3970	0
589	20230703	104300	175213105	3970	3960	3970	3955	243
590	20230703	104200	174251045	3955	3955	3955	3955	0
591	20230703	104100	174251045	3955	3950	3955	3950	90
592	20230703	104000	173895345	3950	3950	3950	3950	100
593	20230703	103900	173500345	3950	3950	3950	3950	507
594	20230703	103800	171497695	3955	3960	3960	3955	5
595	20230703	103700	171477910	3960	3960	3960	3955	628
596	20230703	103600	168992120	3960	3970	3970	3960	488
597	20230703	103500	167056340	3970	3965	3970	3965	5
598	20230703	103400	167036510	3965	3970	3970	3965	106
599	20230703	103300	166615715	3970	3970	3970	3970	100
600	20230703	103200	166218715	3970	3965	3970	3965	5
601	20230703	103100	166198885	3970	3970	3970	3970	2
602	20230703	103000	166190945	3970	3965	3970	3965	3
603	20230703	102900	166179040	3970	3965	3970	3965	24
604	20230703	102800	166083765	3960	3960	3960	3960	1
605	20230703	102700	166079805	3960	3960	3960	3960	315
606	20230703	102600	164832405	3955	3955	3955	3955	696
607	20230703	102500	162079725	3955	3955	3955	3955	190
608	20230703	102400	161328275	3955	3955	3955	3955	0
609	20230703	102300	161328275	3955	3955	3955	3955	6
610	20230703	102200	161304545	3950	3955	3955	3950	16
611	20230703	102100	161241290	3950	3950	3950	3950	1475
612	20230703	102000	155415040	3950	3950	3955	3950	520
613	20230703	101900	153360690	3955	3955	3955	3955	325
614	20230703	101800	152075315	3960	3960	3960	3960	0
615	20230703	101700	152075315	3960	3960	3960	3960	10
616	20230703	101600	152035715	3960	3960	3960	3960	4
617	20230703	101500	152019875	3955	3955	3955	3955	158
618	20230703	101400	151394985	3955	3955	3955	3955	44
619	20230703	101300	151220965	3955	3955	3955	3955	343
620	20230703	101200	149864400	3955	3960	3960	3955	10
621	20230703	101100	149824830	3950	3960	3960	3950	621
622	20230703	101000	147368350	3960	3960	3965	3960	288
623	20230703	100900	146226520	3955	3965	3965	3955	111
624	20230703	100800	145787505	3950	3965	3965	3950	878
625	20230703	100700	142317585	3965	3965	3965	3965	1
626	20230703	100600	142313620	3965	3960	3965	3960	62
627	20230703	100500	142067855	3960	3960	3960	3960	10
628	20230703	100400	142028255	3955	3960	3960	3955	76
629	20230703	100300	141727420	3965	3965	3965	3965	40
630	20230703	100200	141568820	3965	3960	3965	3960	260
631	20230703	100100	140539200	3950	3955	3955	3950	300
632	20230703	100000	139353945	3960	3955	3960	3955	85
633	20230703	095900	139017645	3950	3950	3950	3950	95
634	20230703	095800	138642395	3960	3960	3960	3960	1
635	20230703	095700	138638435	3950	3970	3970	3950	3399
636	20230703	095600	125184390	3970	3970	3970	3970	172
637	20230703	095500	124501550	3960	3965	3970	3960	511
638	20230703	095400	122475970	3965	3960	3965	3960	128
639	20230703	095300	121968485	3965	3965	3965	3965	50
640	20230703	095200	121770235	3960	3960	3960	3960	0
641	20230703	095100	121770235	3960	3950	3960	3950	325
642	20230703	095000	120485185	3950	3960	3960	3950	80
643	20230703	094900	120169075	3960	3955	3960	3950	1887
644	20230703	094800	112704340	3955	3955	3955	3950	318
645	20230703	094700	111448075	3955	3955	3955	3955	1154
646	20230703	094600	106884005	3960	3960	3960	3960	2
647	20230703	094500	106876085	3960	3960	3960	3955	719
648	20230703	094400	104031720	3960	3965	3965	3960	1178
649	20230703	094300	99365170	3965	3965	3965	3965	2
650	20230703	094200	99357240	3965	3965	3965	3965	11
651	20230703	094100	99313625	3965	3965	3965	3960	145
652	20230703	094000	98739390	3960	3960	3960	3960	4
653	20230703	093900	98723550	3960	3960	3960	3960	2310
654	20230703	093800	89575950	3965	3975	3975	3965	974
655	20230703	093700	85711425	3975	3975	3975	3975	1
656	20230703	093600	85707450	3975	3965	3975	3960	90
657	20230703	093500	85350890	3965	3975	3975	3965	2614
658	20230703	093400	74982875	3975	3975	3975	3975	301
659	20230703	093300	73786400	3975	3975	3975	3975	5
660	20230703	093200	73766525	3975	3980	3980	3975	113
661	20230703	093100	73317345	3980	3980	3980	3980	260
662	20230703	093000	72282545	3975	3970	3975	3970	1668
663	20230703	092900	65657400	3975	3975	3975	3970	911
664	20230703	092800	62039725	3975	3975	3975	3975	101
665	20230703	092700	61638250	3975	3975	3975	3975	295
666	20230703	092600	60465625	3975	3975	3975	3970	717
667	20230703	092500	57616605	3975	3975	3975	3975	21
668	20230703	092400	57533130	3970	3970	3975	3970	130
669	20230703	092300	57017020	3970	3970	3975	3970	402
670	20230703	092200	55421070	3970	3970	3970	3970	1324
671	20230703	092100	50164790	3970	3975	3975	3970	478
672	20230703	092000	48265875	3975	3975	3975	3970	1230
673	20230703	091900	43382215	3975	3975	3975	3975	63
674	20230703	091800	43131790	3975	3975	3975	3975	330
675	20230703	091700	41820040	3975	3980	3980	3975	2
676	20230703	091600	41812085	3965	3980	3980	3965	2
677	20230703	091500	41804140	3965	3965	3980	3965	436
678	20230703	091400	40075370	3980	3980	3980	3980	1
679	20230703	091300	40071390	3965	3965	3965	3960	1695
680	20230703	091200	33351345	3960	3975	3980	3960	275
681	20230703	091100	32260185	3965	3980	3980	3965	100
682	20230703	091000	31863290	3995	3995	3995	3980	20
683	20230703	090900	31783560	3995	3980	3995	3980	88
684	20230703	090800	31433290	3980	3975	3980	3975	31
685	20230703	090700	31310060	3965	3980	3980	3965	254
686	20230703	090600	30300780	3970	3970	3970	3970	119
687	20230703	090500	29828350	3980	3955	3980	3955	200
688	20230703	090400	29035090	3955	3970	3970	3950	1280
689	20230703	090300	23970270	3975	3975	3975	3955	157
690	20230703	090200	23348210	3975	3965	3975	3935	2422
691	20230703	090100	13765300	3970	3995	3995	3970	2209
692	20230703	090000	4963140	4000	3980	4000	3980	1234