KissMeData/025550/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	190400	940546710	4050	4050	4050	4050	1224
3	20230710	190300	940546710	4050	4050	4050	4050	0
4	20230710	190200	940546710	4050	4050	4050	4050	0
5	20230710	190100	940546710	4050	4050	4050	4050	0
6	20230710	190000	940546710	4050	4050	4050	4050	0
7	20230710	185900	940546710	4050	4050	4050	4050	0
8	20230710	185800	940546710	4050	4050	4050	4050	0
9	20230710	185700	940546710	4050	4050	4050	4050	0
10	20230710	185600	940546710	4050	4050	4050	4050	0
11	20230710	185500	940546710	4050	4050	4050	4050	0
12	20230710	185400	940546710	4050	4050	4050	4050	0
13	20230710	185300	940546710	4050	4050	4050	4050	0
14	20230710	185200	940546710	4050	4050	4050	4050	0
15	20230710	185100	940546710	4050	4050	4050	4050	0
16	20230710	185000	940546710	4050	4050	4050	4050	0
17	20230710	184900	940546710	4050	4050	4050	4050	0
18	20230710	184800	940546710	4050	4050	4050	4050	0
19	20230710	184700	940546710	4050	4050	4050	4050	0
20	20230710	184600	940546710	4050	4050	4050	4050	0
21	20230710	184500	940546710	4050	4050	4050	4050	0
22	20230710	184400	940546710	4050	4050	4050	4050	0
23	20230710	184300	940546710	4050	4050	4050	4050	0
24	20230710	184200	940546710	4050	4050	4050	4050	0
25	20230710	184100	940546710	4050	4050	4050	4050	0
26	20230710	184000	940546710	4050	4050	4050	4050	0
27	20230710	183900	940546710	4050	4050	4050	4050	0
28	20230710	183800	940546710	4050	4050	4050	4050	0
29	20230710	183700	940546710	4050	4050	4050	4050	0
30	20230710	183600	940546710	4050	4050	4050	4050	0
31	20230710	183500	940546710	4050	4050	4050	4050	0
32	20230710	183400	940546710	4050	4050	4050	4050	1224
33	20230710	183300	940546710	4050	4050	4050	4050	0
34	20230710	183200	940546710	4050	4050	4050	4050	0
35	20230710	183100	940546710	4050	4050	4050	4050	0
36	20230710	183000	940546710	4050	4050	4050	4050	0
37	20230710	182900	940546710	4050	4050	4050	4050	0
38	20230710	182800	940546710	4050	4050	4050	4050	0
39	20230710	182700	940546710	4050	4050	4050	4050	0
40	20230710	182600	940546710	4050	4050	4050	4050	0
41	20230710	182500	940546710	4050	4050	4050	4050	0
42	20230710	182400	940546710	4050	4050	4050	4050	0
43	20230710	182300	940546710	4050	4050	4050	4050	0
44	20230710	182200	940546710	4050	4050	4050	4050	0
45	20230710	182100	940546710	4050	4050	4050	4050	0
46	20230710	182000	940546710	4050	4050	4050	4050	0
47	20230710	181900	940546710	4050	4050	4050	4050	0
48	20230710	181800	940546710	4050	4050	4050	4050	0
49	20230710	181700	940546710	4050	4050	4050	4050	0
50	20230710	181600	940546710	4050	4050	4050	4050	0
51	20230710	181500	940546710	4050	4050	4050	4050	0
52	20230710	181400	940546710	4050	4050	4050	4050	0
53	20230710	181300	940546710	4050	4050	4050	4050	0
54	20230710	181200	940546710	4050	4050	4050	4050	0
55	20230710	181100	940546710	4050	4050	4050	4050	0
56	20230710	181000	940546710	4050	4050	4050	4050	0
57	20230710	180900	940546710	4050	4050	4050	4050	0
58	20230710	180800	940546710	4050	4050	4050	4050	0
59	20230710	180700	940546710	4050	4050	4050	4050	0
60	20230710	180600	940546710	4050	4050	4050	4050	0
61	20230710	180500	940546710	4050	4050	4050	4050	0
62	20230710	180400	940546710	4050	4050	4050	4050	1224
63	20230710	180300	940546710	4050	4050	4050	4050	0
64	20230710	180200	940546710	4050	4050	4050	4050	0
65	20230710	180100	940546710	4050	4050	4050	4050	0
66	20230710	180000	940546710	4050	4050	4050	4050	0
67	20230710	175900	940546710	4050	4050	4050	4050	0
68	20230710	175800	940546710	4050	4050	4050	4050	0
69	20230710	175700	940546710	4050	4050	4050	4050	0
70	20230710	175600	940546710	4050	4050	4050	4050	0
71	20230710	175500	940546710	4050	4050	4050	4050	0
72	20230710	175400	940546710	4050	4050	4050	4050	0
73	20230710	175300	940546710	4050	4050	4050	4050	0
74	20230710	175200	940546710	4050	4050	4050	4050	0
75	20230710	175100	940546710	4050	4050	4050	4050	0
76	20230710	175000	940546710	4050	4050	4050	4050	0
77	20230710	174900	940546710	4050	4050	4050	4050	0
78	20230710	174800	940546710	4050	4050	4050	4050	0
79	20230710	174700	940546710	4050	4050	4050	4050	0
80	20230710	174600	940546710	4050	4050	4050	4050	0
81	20230710	174500	940546710	4050	4050	4050	4050	0
82	20230710	174400	940546710	4050	4050	4050	4050	0
83	20230710	174300	940546710	4050	4050	4050	4050	0
84	20230710	174200	940546710	4050	4050	4050	4050	0
85	20230710	174100	940546710	4050	4050	4050	4050	0
86	20230710	174000	940546710	4050	4050	4050	4050	0
87	20230710	173900	940546710	4050	4050	4050	4050	0
88	20230710	173800	940546710	4050	4050	4050	4050	0
89	20230710	173700	940546710	4050	4050	4050	4050	0
90	20230710	173600	940546710	4050	4050	4050	4050	0
91	20230710	173500	940546710	4050	4050	4050	4050	0
92	20230710	173400	940546710	4050	4050	4050	4050	1224
93	20230710	173300	940546710	4050	4050	4050	4050	0
94	20230710	173200	940546710	4050	4050	4050	4050	0
95	20230710	173100	940546710	4050	4050	4050	4050	0
96	20230710	173000	940546710	4050	4050	4050	4050	0
97	20230710	172900	940546710	4050	4050	4050	4050	0
98	20230710	172800	940546710	4050	4050	4050	4050	0
99	20230710	172700	940546710	4050	4050	4050	4050	0
100	20230710	172600	940546710	4050	4050	4050	4050	0
101	20230710	172500	940546710	4050	4050	4050	4050	0
102	20230710	172400	940546710	4050	4050	4050	4050	0
103	20230710	172300	940546710	4050	4050	4050	4050	0
104	20230710	172200	940546710	4050	4050	4050	4050	0
105	20230710	172100	940546710	4050	4050	4050	4050	0
106	20230710	172000	940546710	4050	4050	4050	4050	0
107	20230710	171900	940546710	4050	4050	4050	4050	0
108	20230710	171800	940546710	4050	4050	4050	4050	0
109	20230710	171700	940546710	4050	4050	4050	4050	0
110	20230710	171600	940546710	4050	4050	4050	4050	0
111	20230710	171500	940546710	4050	4050	4050	4050	0
112	20230710	171400	940546710	4050	4050	4050	4050	0
113	20230710	171300	940546710	4050	4050	4050	4050	0
114	20230710	171200	940546710	4050	4050	4050	4050	0
115	20230710	171100	940546710	4050	4050	4050	4050	0
116	20230710	171000	940546710	4050	4050	4050	4050	0
117	20230710	170900	940546710	4050	4050	4050	4050	0
118	20230710	170800	940546710	4050	4050	4050	4050	0
119	20230710	170700	940546710	4050	4050	4050	4050	0
120	20230710	170600	940546710	4050	4050	4050	4050	0
121	20230710	170500	940546710	4050	4050	4050	4050	0
122	20230710	170400	940546710	4050	4050	4050	4050	1224
123	20230710	170300	940546710	4050	4050	4050	4050	0
124	20230710	170200	940546710	4050	4050	4050	4050	0
125	20230710	170100	940546710	4050	4050	4050	4050	0
126	20230710	170000	940546710	4050	4050	4050	4050	0
127	20230710	165900	940546710	4050	4050	4050	4050	0
128	20230710	165800	940546710	4050	4050	4050	4050	0
129	20230710	165700	940546710	4050	4050	4050	4050	0
130	20230710	165600	940546710	4050	4050	4050	4050	0
131	20230710	165500	940546710	4050	4050	4050	4050	0
132	20230710	165400	940546710	4050	4050	4050	4050	0
133	20230710	165300	940546710	4050	4050	4050	4050	0
134	20230710	165200	940546710	4050	4050	4050	4050	0
135	20230710	165100	940546710	4050	4050	4050	4050	0
136	20230710	165000	940546710	4050	4050	4050	4050	0
137	20230710	164900	940546710	4050	4050	4050	4050	0
138	20230710	164800	940546710	4050	4050	4050	4050	0
139	20230710	164700	940546710	4050	4050	4050	4050	0
140	20230710	164600	940546710	4050	4050	4050	4050	0
141	20230710	164500	940546710	4050	4050	4050	4050	0
142	20230710	164400	940546710	4050	4050	4050	4050	0
143	20230710	164300	940546710	4050	4050	4050	4050	0
144	20230710	164200	940546710	4050	4050	4050	4050	0
145	20230710	164100	940546710	4050	4050	4050	4050	0
146	20230710	164000	940546710	4050	4050	4050	4050	0
147	20230710	163900	940546710	4050	4050	4050	4050	0
148	20230710	163800	940546710	4050	4050	4050	4050	0
149	20230710	163700	940546710	4050	4050	4050	4050	0
150	20230710	163600	940546710	4050	4050	4050	4050	0
151	20230710	163500	940546710	4050	4050	4050	4050	0
152	20230710	163400	940546710	4050	4050	4050	4050	1224
153	20230710	163300	940546710	4050	4050	4050	4050	0
154	20230710	163200	940546710	4050	4050	4050	4050	0
155	20230710	163100	940546710	4050	4050	4050	4050	0
156	20230710	163000	940546710	4050	4050	4050	4050	0
157	20230710	162900	940546710	4050	4050	4050	4050	0
158	20230710	162800	940546710	4050	4050	4050	4050	0
159	20230710	162700	940546710	4050	4050	4050	4050	0
160	20230710	162600	940546710	4050	4050	4050	4050	0
161	20230710	162500	940546710	4050	4050	4050	4050	0
162	20230710	162400	940546710	4050	4050	4050	4050	0
163	20230710	162300	940546710	4050	4050	4050	4050	0
164	20230710	162200	940546710	4050	4050	4050	4050	0
165	20230710	162100	940546710	4050	4050	4050	4050	0
166	20230710	162000	940546710	4050	4050	4050	4050	0
167	20230710	161900	940546710	4050	4050	4050	4050	0
168	20230710	161800	940546710	4050	4050	4050	4050	0
169	20230710	161700	940546710	4050	4050	4050	4050	0
170	20230710	161600	940546710	4050	4050	4050	4050	0
171	20230710	161500	940546710	4050	4050	4050	4050	0
172	20230710	161400	940546710	4050	4050	4050	4050	0
173	20230710	161300	940546710	4050	4050	4050	4050	0
174	20230710	161200	940546710	4050	4050	4050	4050	0
175	20230710	161100	940546710	4050	4050	4050	4050	0
176	20230710	161000	940546710	4050	4050	4050	4050	0
177	20230710	160900	940546710	4050	4050	4050	4050	0
178	20230710	160800	940546710	4050	4050	4050	4050	0
179	20230710	160700	940546710	4050	4050	4050	4050	0
180	20230710	160600	940546710	4050	4050	4050	4050	0
181	20230710	160500	940546710	4050	4050	4050	4050	0
182	20230710	160400	940546710	4050	4050	4050	4050	1224
183	20230710	160300	940546710	4050	4050	4050	4050	0
184	20230710	160200	940546710	4050	4050	4050	4050	0
185	20230710	160100	940546710	4050	4050	4050	4050	0
186	20230710	160000	940546710	4050	4050	4050	4050	0
187	20230710	155900	940546710	4050	4050	4050	4050	0
188	20230710	155800	940546710	4050	4050	4050	4050	0
189	20230710	155700	940546710	4050	4050	4050	4050	0
190	20230710	155600	940546710	4050	4050	4050	4050	0
191	20230710	155500	940546710	4050	4050	4050	4050	0
192	20230710	155400	940546710	4050	4050	4050	4050	0
193	20230710	155300	940546710	4050	4050	4050	4050	0
194	20230710	155200	940546710	4050	4050	4050	4050	0
195	20230710	155100	940546710	4050	4050	4050	4050	0
196	20230710	155000	940546710	4050	4050	4050	4050	0
197	20230710	154900	940546710	4050	4050	4050	4050	0
198	20230710	154800	940546710	4050	4050	4050	4050	0
199	20230710	154700	940546710	4050	4050	4050	4050	0
200	20230710	154600	940546710	4050	4050	4050	4050	0
201	20230710	154500	940546710	4050	4050	4050	4050	0
202	20230710	154400	940546710	4050	4050	4050	4050	0
203	20230710	154300	940546710	4050	4050	4050	4050	0
204	20230710	154200	940546710	4050	4050	4050	4050	0
205	20230710	154100	940546710	4050	4050	4050	4050	0
206	20230710	154000	940546710	4050	4050	4050	4050	0
207	20230710	153900	940546710	4050	4050	4050	4050	0
208	20230710	153800	940546710	4050	4050	4050	4050	0
209	20230710	153700	940546710	4050	4050	4050	4050	0
210	20230710	153600	940546710	4050	4050	4050	4050	0
211	20230710	153500	940546710	4050	4050	4050	4050	0
212	20230710	153400	940546710	4050	4050	4050	4050	1224
213	20230710	153300	940546710	4050	4050	4050	4050	0
214	20230710	153200	940546710	4050	4050	4050	4050	0
215	20230710	153100	940546710	4050	4050	4050	4050	0
216	20230710	153000	940546710	4050	4050	4050	4050	1224
217	20230710	152900	935589510	4060	4060	4060	4060	0
218	20230710	152800	935589510	4060	4060	4060	4060	0
219	20230710	152700	935589510	4060	4060	4060	4060	0
220	20230710	152600	935589510	4060	4060	4060	4060	0
221	20230710	152500	935589510	4060	4060	4060	4060	0
222	20230710	152400	935589510	4060	4060	4060	4060	0
223	20230710	152300	935589510	4060	4060	4060	4060	0
224	20230710	152200	935589510	4060	4060	4060	4060	0
225	20230710	152100	935589510	4060	4060	4060	4060	0
226	20230710	152000	935589510	4060	4060	4060	4060	0
227	20230710	151900	935589510	4060	4060	4060	4060	129
228	20230710	151800	935065770	4055	4055	4055	4055	55
229	20230710	151700	934842745	4055	4055	4055	4055	1
230	20230710	151600	934838690	4050	4050	4050	4050	41
231	20230710	151500	934672640	4035	4040	4050	4035	630
232	20230710	151400	932127345	4040	4040	4040	4040	392
233	20230710	151300	930543665	4040	4040	4040	4040	126
234	20230710	151200	930034625	4040	4040	4040	4040	995
235	20230710	151100	926014825	4040	4040	4040	4040	127
236	20230710	151000	925501745	4040	4040	4040	4040	59
237	20230710	150900	925263385	4050	4040	4050	4040	208
238	20230710	150800	924423045	4040	4040	4040	4040	0
239	20230710	150700	924423045	4040	4040	4040	4040	360
240	20230710	150600	922968645	4040	4055	4055	4040	51
241	20230710	150500	922762590	4040	4055	4055	4040	316
242	20230710	150400	921485935	4040	4050	4050	4040	2116
243	20230710	150300	912921180	4050	4055	4055	4050	689
244	20230710	150200	910129905	4060	4060	4060	4060	0
245	20230710	150100	910129905	4060	4060	4060	4060	0
246	20230710	150000	910129905	4060	4060	4060	4060	0
247	20230710	145900	910129905	4060	4060	4060	4060	3
248	20230710	145800	910117725	4055	4055	4055	4055	0
249	20230710	145700	910117725	4055	4055	4055	4055	4
250	20230710	145600	910101505	4055	4055	4055	4055	32
251	20230710	145500	909971745	4060	4065	4065	4060	22
252	20230710	145400	909882415	4070	4070	4070	4070	0
253	20230710	145300	909882415	4070	4070	4070	4070	2
254	20230710	145200	909874275	4070	4070	4070	4070	1
255	20230710	145100	909870205	4055	4055	4055	4055	20
256	20230710	145000	909789105	4070	4070	4070	4070	6
257	20230710	144900	909764685	4075	4075	4075	4075	0
258	20230710	144800	909764685	4075	4075	4075	4075	0
259	20230710	144700	909764685	4075	4075	4075	4075	20
260	20230710	144600	909683185	4075	4075	4075	4075	1
261	20230710	144500	909679110	4050	4050	4050	4050	0
262	20230710	144400	909679110	4050	4065	4065	4050	372
263	20230710	144300	908170650	4065	4055	4065	4055	424
264	20230710	144200	906447180	4060	4060	4060	4060	182
265	20230710	144100	905708260	4060	4060	4060	4060	0
266	20230710	144000	905708260	4060	4060	4060	4060	12
267	20230710	143900	905659540	4060	4060	4060	4060	927
268	20230710	143800	901895920	4065	4065	4065	4065	0
269	20230710	143700	901895920	4065	4065	4065	4065	0
270	20230710	143600	901895920	4065	4065	4065	4065	60
271	20230710	143500	901652020	4065	4065	4065	4065	0
272	20230710	143400	901652020	4065	4065	4065	4065	42
273	20230710	143300	901481290	4065	4065	4065	4065	1
274	20230710	143200	901477225	4065	4065	4065	4065	100
275	20230710	143100	901070725	4065	4065	4065	4060	490
276	20230710	143000	899078890	4085	4085	4085	4085	0
277	20230710	142900	899078890	4085	4085	4085	4085	0
278	20230710	142800	899078890	4085	4085	4085	4085	0
279	20230710	142700	899078890	4085	4085	4085	4085	0
280	20230710	142600	899078890	4085	4085	4085	4085	0
281	20230710	142500	899078890	4085	4085	4085	4085	0
282	20230710	142400	899078890	4085	4085	4085	4085	0
283	20230710	142300	899078890	4085	4085	4085	4085	0
284	20230710	142200	899078890	4085	4085	4085	4085	0
285	20230710	142100	899078890	4085	4085	4085	4085	0
286	20230710	142000	899078890	4085	4085	4085	4085	0
287	20230710	141900	899078890	4085	4085	4085	4085	85
288	20230710	141800	898731665	4060	4060	4060	4060	0
289	20230710	141700	898731665	4060	4060	4060	4060	0
290	20230710	141600	898731665	4060	4060	4060	4060	500
291	20230710	141500	896701665	4085	4085	4085	4085	5
292	20230710	141400	896681240	4085	4085	4085	4085	0
293	20230710	141300	896681240	4085	4065	4085	4065	266
294	20230710	141200	895599830	4065	4065	4065	4065	101
295	20230710	141100	895189265	4085	4085	4085	4085	100
296	20230710	141000	894780765	4085	4085	4085	4085	10
297	20230710	140900	894739915	4085	4085	4085	4085	6
298	20230710	140800	894715405	4065	4065	4065	4065	0
299	20230710	140700	894715405	4065	4065	4065	4065	0
300	20230710	140600	894715405	4065	4070	4070	4065	3273
301	20230710	140500	881407480	4095	4070	4095	4070	105
302	20230710	140400	880980005	4065	4090	4090	4065	1332
303	20230710	140300	875552175	4095	4100	4100	4095	1598
304	20230710	140200	869005135	4100	4100	4100	4100	0
305	20230710	140100	869005135	4100	4110	4110	4100	432
306	20230710	140000	867233635	4115	4115	4115	4115	10
307	20230710	135900	867192485	4115	4115	4115	4115	290
308	20230710	135800	865999135	4110	4110	4110	4110	0
309	20230710	135700	865999135	4110	4110	4115	4110	96
310	20230710	135600	865604275	4110	4110	4110	4110	45
311	20230710	135500	865419325	4110	4110	4110	4110	1
312	20230710	135400	865415215	4115	4115	4115	4115	0
313	20230710	135300	865415215	4115	4115	4115	4115	0
314	20230710	135200	865415215	4115	4115	4115	4115	1611
315	20230710	135100	858785950	4115	4110	4125	4110	7510
316	20230710	135000	827855305	4105	4100	4105	4100	3053
317	20230710	134900	815330490	4095	4095	4095	4095	2450
318	20230710	134800	805297740	4095	4095	4095	4095	0
319	20230710	134700	805297740	4095	4090	4095	4090	750
320	20230710	134600	802230020	4075	4075	4075	4075	0
321	20230710	134500	802230020	4075	4075	4075	4075	0
322	20230710	134400	802230020	4075	4075	4075	4075	0
323	20230710	134300	802230020	4075	4080	4080	4075	693
324	20230710	134200	799406040	4080	4080	4080	4080	392
325	20230710	134100	797806680	4075	4075	4075	4075	0
326	20230710	134000	797806680	4075	4075	4075	4075	0
327	20230710	133900	797806680	4075	4075	4075	4075	0
328	20230710	133800	797806680	4075	4075	4075	4075	0
329	20230710	133700	797806680	4075	4075	4075	4075	0
330	20230710	133600	797806680	4075	4090	4090	4075	1759
331	20230710	133500	790634770	4095	4095	4095	4095	0
332	20230710	133400	790634770	4095	4095	4095	4095	0
333	20230710	133300	790634770	4095	4095	4095	4095	0
334	20230710	133200	790634770	4095	4095	4095	4095	0
335	20230710	133100	790634770	4095	4095	4095	4095	4
336	20230710	133000	790618390	4085	4085	4085	4085	0
337	20230710	132900	790618390	4085	4085	4085	4085	544
338	20230710	132800	788396150	4095	4095	4095	4095	0
339	20230710	132700	788396150	4095	4095	4095	4095	0
340	20230710	132600	788396150	4095	4095	4095	4095	2
341	20230710	132500	788387960	4100	4100	4100	4100	1
342	20230710	132400	788383860	4090	4090	4090	4090	206
343	20230710	132300	787541320	4100	4100	4100	4100	0
344	20230710	132200	787541320	4100	4100	4100	4100	0
345	20230710	132100	787541320	4100	4100	4100	4100	0
346	20230710	132000	787541320	4100	4100	4100	4100	0
347	20230710	131900	787541320	4100	4100	4100	4100	3
348	20230710	131800	787529020	4100	4100	4100	4100	1
349	20230710	131700	787524920	4090	4090	4100	4090	1016
350	20230710	131600	783369380	4100	4100	4100	4100	300
351	20230710	131500	782139380	4090	4090	4090	4090	0
352	20230710	131400	782139380	4090	4090	4090	4090	0
353	20230710	131300	782139380	4090	4090	4090	4090	200
354	20230710	131200	781321380	4090	4090	4090	4090	10
355	20230710	131100	781280480	4095	4090	4095	4090	34
356	20230710	131000	781141320	4095	4095	4095	4095	664
357	20230710	130900	778422240	4100	4100	4100	4100	0
358	20230710	130800	778422240	4100	4100	4100	4100	2
359	20230710	130700	778414040	4095	4095	4095	4095	199
360	20230710	130600	777599135	4105	4105	4105	4105	45
361	20230710	130500	777414410	4105	4100	4105	4100	307
362	20230710	130400	776155680	4100	4100	4100	4100	0
363	20230710	130300	776155680	4100	4100	4100	4100	0
364	20230710	130200	776155680	4100	4100	4100	4100	0
365	20230710	130100	776155680	4100	4100	4100	4100	0
366	20230710	130000	776155680	4100	4100	4100	4100	0
367	20230710	125900	776155680	4100	4100	4100	4100	359
368	20230710	125800	774683780	4100	4100	4100	4100	2
369	20230710	125700	774675580	4105	4105	4105	4105	10
370	20230710	125600	774634530	4100	4100	4100	4100	0
371	20230710	125500	774634530	4100	4100	4100	4100	150
372	20230710	125400	774019530	4095	4095	4095	4095	0
373	20230710	125300	774019530	4095	4095	4095	4095	0
374	20230710	125200	774019530	4095	4095	4095	4095	86
375	20230710	125100	773667360	4095	4095	4095	4095	3
376	20230710	125000	773655075	4095	4095	4095	4095	0
377	20230710	124900	773655075	4095	4095	4095	4095	0
378	20230710	124800	773655075	4095	4095	4095	4095	200
379	20230710	124700	772836075	4095	4100	4100	4095	1162
380	20230710	124600	768071975	4095	4090	4095	4090	886
381	20230710	124500	764444230	4095	4085	4095	4080	10
382	20230710	124400	764403390	4075	4075	4075	4075	0
383	20230710	124300	764403390	4075	4075	4075	4075	0
384	20230710	124200	764403390	4075	4090	4090	4075	722
385	20230710	124100	761451940	4090	4090	4090	4090	0
386	20230710	124000	761451940	4090	4090	4090	4090	653
387	20230710	123900	758781170	4095	4095	4095	4095	200
388	20230710	123800	757962170	4100	4100	4100	4100	0
389	20230710	123700	757962170	4100	4100	4100	4100	14
390	20230710	123600	757904770	4100	4100	4100	4100	0
391	20230710	123500	757904770	4100	4100	4100	4100	0
392	20230710	123400	757904770	4100	4100	4100	4100	35
393	20230710	123300	757761270	4100	4100	4100	4100	0
394	20230710	123200	757761270	4100	4105	4105	4100	391
395	20230710	123100	756158155	4100	4100	4100	4100	110
396	20230710	123000	755707155	4100	4100	4100	4100	16
397	20230710	122900	755641555	4090	4090	4090	4090	704
398	20230710	122800	752762195	4105	4100	4105	4100	78
399	20230710	122700	752442355	4100	4105	4105	4100	129
400	20230710	122600	751913040	4110	4115	4120	4105	1698
401	20230710	122500	744923900	4115	4110	4115	4110	1733
402	20230710	122400	737796060	4110	4100	4110	4100	90
403	20230710	122300	737426760	4100	4100	4100	4100	0
404	20230710	122200	737426760	4100	4100	4110	4100	5638
405	20230710	122100	714305115	4080	4080	4095	4080	3533
406	20230710	122000	699860670	4080	4080	4080	4080	429
407	20230710	121900	698110350	4080	4080	4080	4080	1121
408	20230710	121800	693536670	4075	4075	4075	4075	0
409	20230710	121700	693536670	4075	4070	4075	4070	171
410	20230710	121600	692840295	4065	4065	4065	4065	0
411	20230710	121500	692840295	4065	4065	4065	4065	0
412	20230710	121400	692840295	4065	4065	4065	4065	200
413	20230710	121300	692027295	4065	4065	4065	4065	1
414	20230710	121200	692023230	4070	4070	4070	4070	0
415	20230710	121100	692023230	4070	4070	4070	4070	0
416	20230710	121000	692023230	4070	4070	4070	4070	0
417	20230710	120900	692023230	4070	4070	4070	4070	0
418	20230710	120800	692023230	4070	4070	4070	4070	0
419	20230710	120700	692023230	4070	4070	4070	4070	0
420	20230710	120600	692023230	4070	4070	4070	4070	0
421	20230710	120500	692023230	4070	4070	4070	4070	0
422	20230710	120400	692023230	4070	4070	4070	4065	14
423	20230710	120300	691966270	4070	4070	4070	4070	1
424	20230710	120200	691962200	4065	4075	4075	4065	565
425	20230710	120100	689665275	4075	4075	4075	4075	10
426	20230710	120000	689624525	4070	4070	4070	4070	0
427	20230710	115900	689624525	4070	4070	4070	4070	0
428	20230710	115800	689624525	4070	4070	4070	4070	0
429	20230710	115700	689624525	4070	4070	4070	4070	0
430	20230710	115600	689624525	4070	4070	4070	4070	406
431	20230710	115500	687972105	4055	4055	4055	4055	0
432	20230710	115400	687972105	4055	4055	4055	4055	0
433	20230710	115300	687972105	4055	4055	4055	4055	0
434	20230710	115200	687972105	4055	4055	4055	4055	200
435	20230710	115100	687161105	4055	4055	4055	4055	12
436	20230710	115000	687112445	4070	4065	4070	4045	55
437	20230710	114900	686888850	4070	4070	4070	4070	0
438	20230710	114800	686888850	4070	4070	4070	4070	0
439	20230710	114700	686888850	4070	4070	4070	4070	50
440	20230710	114600	686685350	4030	4060	4060	4030	5000
441	20230710	114500	666462625	4070	4060	4070	4060	104
442	20230710	114400	666039885	4060	4060	4060	4060	0
443	20230710	114300	666039885	4060	4060	4060	4060	0
444	20230710	114200	666039885	4060	4060	4060	4060	0
445	20230710	114100	666039885	4060	4060	4060	4060	400
446	20230710	114000	664415885	4060	4060	4060	4060	0
447	20230710	113900	664415885	4060	4060	4060	4060	0
448	20230710	113800	664415885	4060	4065	4065	4060	200
449	20230710	113700	663603835	4060	4075	4075	4060	44
450	20230710	113600	663424645	4075	4075	4075	4075	0
451	20230710	113500	663424645	4075	4075	4075	4075	20
452	20230710	113400	663343145	4080	4080	4080	4080	390
453	20230710	113300	661751945	4080	4065	4080	4065	5359
454	20230710	113200	639942150	4065	4065	4065	4065	509
455	20230710	113100	637873065	4060	4060	4060	4060	1285
456	20230710	113000	632655965	4060	4060	4060	4060	0
457	20230710	112900	632655965	4060	4060	4060	4060	186
458	20230710	112800	631900805	4060	4060	4060	4060	0
459	20230710	112700	631900805	4060	4060	4060	4060	2
460	20230710	112600	631892685	4060	4060	4060	4060	10
461	20230710	112500	631852085	4055	4055	4055	4055	0
462	20230710	112400	631852085	4055	4055	4055	4055	0
463	20230710	112300	631852085	4055	4050	4055	4050	1338
464	20230710	112200	626428270	4050	4050	4050	4050	36
465	20230710	112100	626282470	4050	4050	4050	4050	0
466	20230710	112000	626282470	4050	4050	4050	4050	0
467	20230710	111900	626282470	4050	4050	4050	4050	0
468	20230710	111800	626282470	4050	4050	4050	4050	2
469	20230710	111700	626274370	4055	4055	4055	4055	20
470	20230710	111600	626193270	4055	4055	4055	4055	218
471	20230710	111500	625309280	4055	4055	4055	4055	29
472	20230710	111400	625191685	4055	4055	4055	4055	0
473	20230710	111300	625191685	4055	4055	4055	4055	0
474	20230710	111200	625191685	4055	4055	4055	4055	1
475	20230710	111100	625187630	4055	4055	4055	4055	2
476	20230710	111000	625179520	4060	4060	4060	4060	100
477	20230710	110900	624773520	4055	4055	4055	4055	3
478	20230710	110800	624761355	4055	4055	4055	4055	0
479	20230710	110700	624761355	4055	4055	4055	4055	312
480	20230710	110600	623496195	4060	4060	4060	4055	24
481	20230710	110500	623398775	4055	4055	4055	4055	0
482	20230710	110400	623398775	4055	4060	4060	4055	401
483	20230710	110300	621772215	4060	4060	4060	4060	79
484	20230710	110200	621451475	4055	4045	4055	4045	3254
485	20230710	110100	608274135	4025	4025	4025	4025	0
486	20230710	110000	608274135	4025	4040	4040	4025	534
487	20230710	105900	606117000	4040	4035	4040	4035	527
488	20230710	105800	603990420	4035	4035	4035	4020	7083
489	20230710	105700	575477610	4040	4035	4040	4035	340
490	20230710	105600	574104160	4025	4025	4025	4025	0
491	20230710	105500	574104160	4025	4025	4025	4025	0
492	20230710	105400	574104160	4025	4025	4025	4020	1120
493	20230710	105300	569596180	4025	4035	4035	4025	737
494	20230710	105200	566629525	4040	4040	4040	4040	18
495	20230710	105100	566556805	4040	4040	4040	4040	0
496	20230710	105000	566556805	4040	4040	4040	4040	185
497	20230710	104900	565809405	4045	4045	4045	4045	184
498	20230710	104800	565065125	4045	4045	4045	4045	0
499	20230710	104700	565065125	4045	4045	4045	4045	22
500	20230710	104600	564976135	4040	4040	4040	4040	0
501	20230710	104500	564976135	4040	4030	4040	4020	931
502	20230710	104400	561225980	4040	4030	4040	4030	2352
503	20230710	104300	551735200	4030	4030	4030	4030	6
504	20230710	104200	551711020	4035	4030	4035	4030	25
505	20230710	104100	551610220	4030	4030	4030	4030	135
506	20230710	104000	551066170	4030	4030	4030	4030	2
507	20230710	103900	551058110	4040	4035	4040	4030	24
508	20230710	103800	550961270	4035	4035	4035	4035	40
509	20230710	103700	550799870	4035	4035	4035	4035	0
510	20230710	103600	550799870	4035	4030	4035	4030	6
511	20230710	103500	550775680	4030	4040	4040	4030	63
512	20230710	103400	550521780	4030	4030	4030	4030	1
513	20230710	103300	550517750	4045	4045	4045	4045	0
514	20230710	103200	550517750	4045	4045	4045	4045	10
515	20230710	103100	550477300	4030	4040	4040	4030	154
516	20230710	103000	549855305	4035	4035	4035	4035	0
517	20230710	102900	549855305	4035	4035	4035	4035	353
518	20230710	102800	548430950	4035	4035	4035	4035	0
519	20230710	102700	548430950	4035	4035	4035	4035	39
520	20230710	102600	548273585	4035	4035	4035	4035	1
521	20230710	102500	548269550	4045	4045	4045	4045	8
522	20230710	102400	548237190	4045	4045	4045	4045	0
523	20230710	102300	548237190	4045	4045	4045	4045	306
524	20230710	102200	546999420	4050	4050	4050	4050	1
525	20230710	102100	546995370	4050	4050	4050	4050	10
526	20230710	102000	546954870	4050	4050	4050	4050	5
527	20230710	101900	546934620	4045	4045	4045	4045	0
528	20230710	101800	546934620	4045	4045	4045	4045	0
529	20230710	101700	546934620	4045	4045	4045	4045	569
530	20230710	101600	544633015	4045	4050	4050	4045	1172
531	20230710	101500	539888870	4045	4040	4045	4040	687
532	20230710	101400	537112530	4045	4050	4050	4045	301
533	20230710	101300	535893985	4060	4060	4060	4060	0
534	20230710	101200	535893985	4060	4060	4060	4060	0
535	20230710	101100	535893985	4060	4060	4060	4060	4
536	20230710	101000	535877745	4060	4060	4060	4060	5
537	20230710	100900	535857445	4045	4060	4060	4045	222
538	20230710	100800	534959275	4060	4060	4060	4060	0
539	20230710	100700	534959275	4060	4060	4060	4060	100
540	20230710	100600	534553275	4050	4050	4050	4050	0
541	20230710	100500	534553275	4050	4050	4050	4045	120
542	20230710	100400	534067375	4060	4050	4060	4050	24
543	20230710	100300	533970105	4060	4050	4060	4050	1002
544	20230710	100200	529905035	4050	4055	4055	4050	213
545	20230710	100100	529041755	4055	4055	4055	4055	0
546	20230710	100000	529041755	4055	4055	4055	4055	2
547	20230710	095900	529033645	4055	4055	4055	4055	219
548	20230710	095800	528145600	4055	4055	4055	4055	114
549	20230710	095700	527683330	4065	4060	4065	4060	10
550	20230710	095600	527642685	4050	4050	4050	4050	404
551	20230710	095500	526006485	4055	4055	4055	4055	500
552	20230710	095400	523978985	4055	4055	4055	4055	500
553	20230710	095300	521951485	4050	4055	4055	4050	198
554	20230710	095200	521149265	4045	4070	4070	4045	1656
555	20230710	095100	514432585	4070	4070	4070	4070	100
556	20230710	095000	514025585	4065	4065	4065	4065	0
557	20230710	094900	514025585	4065	4060	4065	4060	962
558	20230710	094800	510116770	4060	4060	4060	4060	385
559	20230710	094700	508553670	4065	4065	4065	4065	349
560	20230710	094600	507134985	4065	4070	4070	4065	172
561	20230710	094500	506435395	4070	4060	4075	4060	1789
562	20230710	094400	499153565	4060	4070	4070	4060	400
563	20230710	094300	497526320	4070	4060	4075	4060	2083
564	20230710	094200	489045215	4070	4050	4070	4050	3235
565	20230710	094100	475905830	4045	4050	4050	4045	788
566	20230710	094000	472718350	4050	4050	4050	4050	0
567	20230710	093900	472718350	4050	4050	4050	4050	67
568	20230710	093800	472447000	4055	4060	4060	4050	836
569	20230710	093700	469059170	4060	4045	4060	4045	901
570	20230710	093600	465405770	4045	4065	4065	4040	521
571	20230710	093500	463297115	4065	4030	4070	4025	7034
572	20230710	093400	434797755	4050	4025	4050	4025	6433
573	20230710	093300	408793895	4025	4005	4025	4005	2875
574	20230710	093200	397265355	4000	4000	4000	4000	386
575	20230710	093100	395721355	4000	4000	4000	4000	2
576	20230710	093000	395713355	4000	4000	4005	4000	8
577	20230710	092900	395681340	4000	4000	4005	4000	864
578	20230710	092800	392225285	4000	3995	4005	3995	572
579	20230710	092700	389939595	3995	4005	4005	3995	449
580	20230710	092600	388143350	3995	4005	4005	3995	981
581	20230710	092500	384224195	3995	4005	4005	3995	35
582	20230710	092400	384084320	3990	3985	3990	3985	982
583	20230710	092300	380169050	3985	3975	3985	3970	3233
584	20230710	092200	367307480	3975	3990	3990	3975	4605
585	20230710	092100	348960335	4005	4005	4005	4005	47
586	20230710	092000	348772100	4010	4000	4010	4000	1309
587	20230710	091900	343530430	4000	3990	4000	3990	725
588	20230710	091800	340631480	3995	3990	4000	3990	700
589	20230710	091700	337835470	3990	3985	3990	3985	1791
590	20230710	091600	330694325	3985	3975	3985	3970	1574
591	20230710	091500	324435370	3975	3970	3975	3970	115
592	20230710	091400	323978320	3965	3965	3965	3965	10
593	20230710	091300	323938670	3970	3965	3975	3965	750
594	20230710	091200	320963670	3965	3965	3965	3965	71
595	20230710	091100	320682155	3965	3965	3965	3965	41
596	20230710	091000	320519590	3975	3975	3975	3975	379
597	20230710	090900	319013065	3960	3960	3960	3955	1948
598	20230710	090800	311303285	3960	3960	3985	3960	1798
599	20230710	090700	304181205	3960	3985	3985	3960	9936
600	20230710	090600	264802990	3970	3970	3970	3970	111
601	20230710	090500	264362320	3970	3970	3985	3970	107
602	20230710	090400	263937155	3970	3985	3985	3965	359
603	20230710	090300	262513600	3965	3960	3985	3960	3238
604	20230710	090200	249644970	3970	3980	3980	3945	8679
605	20230710	090100	215235660	4005	3985	4015	3965	12440
606	20230710	090000	165592760	3995	4095	4095	3960	40871