KissMeData/352700/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	203800	253974330	4095	4095	4095	4095	2464
3	20230703	203700	253974330	4095	4095	4095	4095	0
4	20230703	203600	253974330	4095	4095	4095	4095	0
5	20230703	203500	253974330	4095	4095	4095	4095	0
6	20230703	203400	253974330	4095	4095	4095	4095	0
7	20230703	203300	253974330	4095	4095	4095	4095	0
8	20230703	203200	253974330	4095	4095	4095	4095	0
9	20230703	203100	253974330	4095	4095	4095	4095	0
10	20230703	203000	253974330	4095	4095	4095	4095	0
11	20230703	202900	253974330	4095	4095	4095	4095	0
12	20230703	202800	253974330	4095	4095	4095	4095	0
13	20230703	202700	253974330	4095	4095	4095	4095	0
14	20230703	202600	253974330	4095	4095	4095	4095	0
15	20230703	202500	253974330	4095	4095	4095	4095	0
16	20230703	202400	253974330	4095	4095	4095	4095	0
17	20230703	202300	253974330	4095	4095	4095	4095	0
18	20230703	202200	253974330	4095	4095	4095	4095	0
19	20230703	202100	253974330	4095	4095	4095	4095	0
20	20230703	202000	253974330	4095	4095	4095	4095	0
21	20230703	201900	253974330	4095	4095	4095	4095	0
22	20230703	201800	253974330	4095	4095	4095	4095	0
23	20230703	201700	253974330	4095	4095	4095	4095	0
24	20230703	201600	253974330	4095	4095	4095	4095	0
25	20230703	201500	253974330	4095	4095	4095	4095	0
26	20230703	201400	253974330	4095	4095	4095	4095	0
27	20230703	201300	253974330	4095	4095	4095	4095	0
28	20230703	201200	253974330	4095	4095	4095	4095	0
29	20230703	201100	253974330	4095	4095	4095	4095	0
30	20230703	201000	253974330	4095	4095	4095	4095	0
31	20230703	200900	253974330	4095	4095	4095	4095	0
32	20230703	200800	253974330	4095	4095	4095	4095	2464
33	20230703	200700	253974330	4095	4095	4095	4095	0
34	20230703	200600	253974330	4095	4095	4095	4095	0
35	20230703	200500	253974330	4095	4095	4095	4095	0
36	20230703	200400	253974330	4095	4095	4095	4095	0
37	20230703	200300	253974330	4095	4095	4095	4095	0
38	20230703	200200	253974330	4095	4095	4095	4095	0
39	20230703	200100	253974330	4095	4095	4095	4095	0
40	20230703	200000	253974330	4095	4095	4095	4095	0
41	20230703	195900	253974330	4095	4095	4095	4095	0
42	20230703	195800	253974330	4095	4095	4095	4095	0
43	20230703	195700	253974330	4095	4095	4095	4095	0
44	20230703	195600	253974330	4095	4095	4095	4095	0
45	20230703	195500	253974330	4095	4095	4095	4095	0
46	20230703	195400	253974330	4095	4095	4095	4095	0
47	20230703	195300	253974330	4095	4095	4095	4095	0
48	20230703	195200	253974330	4095	4095	4095	4095	0
49	20230703	195100	253974330	4095	4095	4095	4095	0
50	20230703	195000	253974330	4095	4095	4095	4095	0
51	20230703	194900	253974330	4095	4095	4095	4095	0
52	20230703	194800	253974330	4095	4095	4095	4095	0
53	20230703	194700	253974330	4095	4095	4095	4095	0
54	20230703	194600	253974330	4095	4095	4095	4095	0
55	20230703	194500	253974330	4095	4095	4095	4095	0
56	20230703	194400	253974330	4095	4095	4095	4095	0
57	20230703	194300	253974330	4095	4095	4095	4095	0
58	20230703	194200	253974330	4095	4095	4095	4095	0
59	20230703	194100	253974330	4095	4095	4095	4095	0
60	20230703	194000	253974330	4095	4095	4095	4095	0
61	20230703	193900	253974330	4095	4095	4095	4095	0
62	20230703	193800	253974330	4095	4095	4095	4095	2464
63	20230703	193700	253974330	4095	4095	4095	4095	0
64	20230703	193600	253974330	4095	4095	4095	4095	0
65	20230703	193500	253974330	4095	4095	4095	4095	0
66	20230703	193400	253974330	4095	4095	4095	4095	0
67	20230703	193300	253974330	4095	4095	4095	4095	0
68	20230703	193200	253974330	4095	4095	4095	4095	0
69	20230703	193100	253974330	4095	4095	4095	4095	0
70	20230703	193000	253974330	4095	4095	4095	4095	0
71	20230703	192900	253974330	4095	4095	4095	4095	0
72	20230703	192800	253974330	4095	4095	4095	4095	0
73	20230703	192700	253974330	4095	4095	4095	4095	0
74	20230703	192600	253974330	4095	4095	4095	4095	0
75	20230703	192500	253974330	4095	4095	4095	4095	0
76	20230703	192400	253974330	4095	4095	4095	4095	0
77	20230703	192300	253974330	4095	4095	4095	4095	0
78	20230703	192200	253974330	4095	4095	4095	4095	0
79	20230703	192100	253974330	4095	4095	4095	4095	0
80	20230703	192000	253974330	4095	4095	4095	4095	0
81	20230703	191900	253974330	4095	4095	4095	4095	0
82	20230703	191800	253974330	4095	4095	4095	4095	0
83	20230703	191700	253974330	4095	4095	4095	4095	0
84	20230703	191600	253974330	4095	4095	4095	4095	0
85	20230703	191500	253974330	4095	4095	4095	4095	0
86	20230703	191400	253974330	4095	4095	4095	4095	0
87	20230703	191300	253974330	4095	4095	4095	4095	0
88	20230703	191200	253974330	4095	4095	4095	4095	0
89	20230703	191100	253974330	4095	4095	4095	4095	0
90	20230703	191000	253974330	4095	4095	4095	4095	0
91	20230703	190900	253974330	4095	4095	4095	4095	0
92	20230703	190800	253974330	4095	4095	4095	4095	2464
93	20230703	190700	253974330	4095	4095	4095	4095	0
94	20230703	190600	253974330	4095	4095	4095	4095	0
95	20230703	190500	253974330	4095	4095	4095	4095	0
96	20230703	190400	253974330	4095	4095	4095	4095	0
97	20230703	190300	253974330	4095	4095	4095	4095	0
98	20230703	190200	253974330	4095	4095	4095	4095	0
99	20230703	190100	253974330	4095	4095	4095	4095	0
100	20230703	190000	253974330	4095	4095	4095	4095	0
101	20230703	185900	253974330	4095	4095	4095	4095	0
102	20230703	185800	253974330	4095	4095	4095	4095	0
103	20230703	185700	253974330	4095	4095	4095	4095	0
104	20230703	185600	253974330	4095	4095	4095	4095	0
105	20230703	185500	253974330	4095	4095	4095	4095	0
106	20230703	185400	253974330	4095	4095	4095	4095	0
107	20230703	185300	253974330	4095	4095	4095	4095	0
108	20230703	185200	253974330	4095	4095	4095	4095	0
109	20230703	185100	253974330	4095	4095	4095	4095	0
110	20230703	185000	253974330	4095	4095	4095	4095	0
111	20230703	184900	253974330	4095	4095	4095	4095	0
112	20230703	184800	253974330	4095	4095	4095	4095	0
113	20230703	184700	253974330	4095	4095	4095	4095	0
114	20230703	184600	253974330	4095	4095	4095	4095	0
115	20230703	184500	253974330	4095	4095	4095	4095	0
116	20230703	184400	253974330	4095	4095	4095	4095	0
117	20230703	184300	253974330	4095	4095	4095	4095	0
118	20230703	184200	253974330	4095	4095	4095	4095	0
119	20230703	184100	253974330	4095	4095	4095	4095	0
120	20230703	184000	253974330	4095	4095	4095	4095	0
121	20230703	183900	253974330	4095	4095	4095	4095	0
122	20230703	183800	253974330	4095	4095	4095	4095	2464
123	20230703	183700	253974330	4095	4095	4095	4095	0
124	20230703	183600	253974330	4095	4095	4095	4095	0
125	20230703	183500	253974330	4095	4095	4095	4095	0
126	20230703	183400	253974330	4095	4095	4095	4095	0
127	20230703	183300	253974330	4095	4095	4095	4095	0
128	20230703	183200	253974330	4095	4095	4095	4095	0
129	20230703	183100	253974330	4095	4095	4095	4095	0
130	20230703	183000	253974330	4095	4095	4095	4095	0
131	20230703	182900	253974330	4095	4095	4095	4095	0
132	20230703	182800	253974330	4095	4095	4095	4095	0
133	20230703	182700	253974330	4095	4095	4095	4095	0
134	20230703	182600	253974330	4095	4095	4095	4095	0
135	20230703	182500	253974330	4095	4095	4095	4095	0
136	20230703	182400	253974330	4095	4095	4095	4095	0
137	20230703	182300	253974330	4095	4095	4095	4095	0
138	20230703	182200	253974330	4095	4095	4095	4095	0
139	20230703	182100	253974330	4095	4095	4095	4095	0
140	20230703	182000	253974330	4095	4095	4095	4095	0
141	20230703	181900	253974330	4095	4095	4095	4095	0
142	20230703	181800	253974330	4095	4095	4095	4095	0
143	20230703	181700	253974330	4095	4095	4095	4095	0
144	20230703	181600	253974330	4095	4095	4095	4095	0
145	20230703	181500	253974330	4095	4095	4095	4095	0
146	20230703	181400	253974330	4095	4095	4095	4095	0
147	20230703	181300	253974330	4095	4095	4095	4095	0
148	20230703	181200	253974330	4095	4095	4095	4095	0
149	20230703	181100	253974330	4095	4095	4095	4095	0
150	20230703	181000	253974330	4095	4095	4095	4095	0
151	20230703	180900	253974330	4095	4095	4095	4095	0
152	20230703	180800	253974330	4095	4095	4095	4095	2464
153	20230703	180700	253974330	4095	4095	4095	4095	0
154	20230703	180600	253974330	4095	4095	4095	4095	0
155	20230703	180500	253974330	4095	4095	4095	4095	0
156	20230703	180400	253974330	4095	4095	4095	4095	0
157	20230703	180300	253974330	4095	4095	4095	4095	0
158	20230703	180200	253974330	4095	4095	4095	4095	0
159	20230703	180100	253974330	4095	4095	4095	4095	0
160	20230703	180000	253974330	4095	4095	4095	4095	0
161	20230703	175900	253974330	4095	4095	4095	4095	0
162	20230703	175800	253974330	4095	4095	4095	4095	0
163	20230703	175700	253974330	4095	4095	4095	4095	0
164	20230703	175600	253974330	4095	4095	4095	4095	0
165	20230703	175500	253974330	4095	4095	4095	4095	0
166	20230703	175400	253974330	4095	4095	4095	4095	0
167	20230703	175300	253974330	4095	4095	4095	4095	0
168	20230703	175200	253974330	4095	4095	4095	4095	0
169	20230703	175100	253974330	4095	4095	4095	4095	0
170	20230703	175000	253974330	4095	4095	4095	4095	0
171	20230703	174900	253974330	4095	4095	4095	4095	0
172	20230703	174800	253974330	4095	4095	4095	4095	0
173	20230703	174700	253974330	4095	4095	4095	4095	0
174	20230703	174600	253974330	4095	4095	4095	4095	0
175	20230703	174500	253974330	4095	4095	4095	4095	0
176	20230703	174400	253974330	4095	4095	4095	4095	0
177	20230703	174300	253974330	4095	4095	4095	4095	0
178	20230703	174200	253974330	4095	4095	4095	4095	0
179	20230703	174100	253974330	4095	4095	4095	4095	0
180	20230703	174000	253974330	4095	4095	4095	4095	0
181	20230703	173900	253974330	4095	4095	4095	4095	0
182	20230703	173800	253974330	4095	4095	4095	4095	2464
183	20230703	173700	253974330	4095	4095	4095	4095	0
184	20230703	173600	253974330	4095	4095	4095	4095	0
185	20230703	173500	253974330	4095	4095	4095	4095	0
186	20230703	173400	253974330	4095	4095	4095	4095	0
187	20230703	173300	253974330	4095	4095	4095	4095	0
188	20230703	173200	253974330	4095	4095	4095	4095	0
189	20230703	173100	253974330	4095	4095	4095	4095	0
190	20230703	173000	253974330	4095	4095	4095	4095	0
191	20230703	172900	253974330	4095	4095	4095	4095	0
192	20230703	172800	253974330	4095	4095	4095	4095	0
193	20230703	172700	253974330	4095	4095	4095	4095	0
194	20230703	172600	253974330	4095	4095	4095	4095	0
195	20230703	172500	253974330	4095	4095	4095	4095	0
196	20230703	172400	253974330	4095	4095	4095	4095	0
197	20230703	172300	253974330	4095	4095	4095	4095	0
198	20230703	172200	253974330	4095	4095	4095	4095	0
199	20230703	172100	253974330	4095	4095	4095	4095	0
200	20230703	172000	253974330	4095	4095	4095	4095	0
201	20230703	171900	253974330	4095	4095	4095	4095	0
202	20230703	171800	253974330	4095	4095	4095	4095	0
203	20230703	171700	253974330	4095	4095	4095	4095	0
204	20230703	171600	253974330	4095	4095	4095	4095	0
205	20230703	171500	253974330	4095	4095	4095	4095	0
206	20230703	171400	253974330	4095	4095	4095	4095	0
207	20230703	171300	253974330	4095	4095	4095	4095	0
208	20230703	171200	253974330	4095	4095	4095	4095	0
209	20230703	171100	253974330	4095	4095	4095	4095	0
210	20230703	171000	253974330	4095	4095	4095	4095	0
211	20230703	170900	253974330	4095	4095	4095	4095	0
212	20230703	170800	253974330	4095	4095	4095	4095	2464
213	20230703	170700	253974330	4095	4095	4095	4095	0
214	20230703	170600	253974330	4095	4095	4095	4095	0
215	20230703	170500	253974330	4095	4095	4095	4095	0
216	20230703	170400	253974330	4095	4095	4095	4095	0
217	20230703	170300	253974330	4095	4095	4095	4095	0
218	20230703	170200	253974330	4095	4095	4095	4095	0
219	20230703	170100	253974330	4095	4095	4095	4095	0
220	20230703	170000	253974330	4095	4095	4095	4095	0
221	20230703	165900	253974330	4095	4095	4095	4095	0
222	20230703	165800	253974330	4095	4095	4095	4095	0
223	20230703	165700	253974330	4095	4095	4095	4095	0
224	20230703	165600	253974330	4095	4095	4095	4095	0
225	20230703	165500	253974330	4095	4095	4095	4095	0
226	20230703	165400	253974330	4095	4095	4095	4095	0
227	20230703	165300	253974330	4095	4095	4095	4095	0
228	20230703	165200	253974330	4095	4095	4095	4095	0
229	20230703	165100	253974330	4095	4095	4095	4095	0
230	20230703	165000	253974330	4095	4095	4095	4095	0
231	20230703	164900	253974330	4095	4095	4095	4095	0
232	20230703	164800	253974330	4095	4095	4095	4095	0
233	20230703	164700	253974330	4095	4095	4095	4095	0
234	20230703	164600	253974330	4095	4095	4095	4095	0
235	20230703	164500	253974330	4095	4095	4095	4095	0
236	20230703	164400	253974330	4095	4095	4095	4095	0
237	20230703	164300	253974330	4095	4095	4095	4095	0
238	20230703	164200	253974330	4095	4095	4095	4095	0
239	20230703	164100	253974330	4095	4095	4095	4095	0
240	20230703	164000	253974330	4095	4095	4095	4095	0
241	20230703	163900	253974330	4095	4095	4095	4095	0
242	20230703	163800	253974330	4095	4095	4095	4095	2464
243	20230703	163700	253974330	4095	4095	4095	4095	0
244	20230703	163600	253974330	4095	4095	4095	4095	0
245	20230703	163500	253974330	4095	4095	4095	4095	0
246	20230703	163400	253974330	4095	4095	4095	4095	0
247	20230703	163300	253974330	4095	4095	4095	4095	0
248	20230703	163200	253974330	4095	4095	4095	4095	0
249	20230703	163100	253974330	4095	4095	4095	4095	0
250	20230703	163000	253974330	4095	4095	4095	4095	0
251	20230703	162900	253974330	4095	4095	4095	4095	0
252	20230703	162800	253974330	4095	4095	4095	4095	0
253	20230703	162700	253974330	4095	4095	4095	4095	0
254	20230703	162600	253974330	4095	4095	4095	4095	0
255	20230703	162500	253974330	4095	4095	4095	4095	0
256	20230703	162400	253974330	4095	4095	4095	4095	0
257	20230703	162300	253974330	4095	4095	4095	4095	0
258	20230703	162200	253974330	4095	4095	4095	4095	0
259	20230703	162100	253974330	4095	4095	4095	4095	0
260	20230703	162000	253974330	4095	4095	4095	4095	0
261	20230703	161900	253974330	4095	4095	4095	4095	0
262	20230703	161800	253974330	4095	4095	4095	4095	0
263	20230703	161700	253974330	4095	4095	4095	4095	0
264	20230703	161600	253974330	4095	4095	4095	4095	0
265	20230703	161500	253974330	4095	4095	4095	4095	0
266	20230703	161400	253974330	4095	4095	4095	4095	0
267	20230703	161300	253974330	4095	4095	4095	4095	0
268	20230703	161200	253974330	4095	4095	4095	4095	0
269	20230703	161100	253974330	4095	4095	4095	4095	0
270	20230703	161000	253974330	4095	4095	4095	4095	0
271	20230703	160900	253974330	4095	4095	4095	4095	0
272	20230703	160800	253974330	4095	4095	4095	4095	2464
273	20230703	160700	253974330	4095	4095	4095	4095	0
274	20230703	160600	253974330	4095	4095	4095	4095	0
275	20230703	160500	253974330	4095	4095	4095	4095	0
276	20230703	160400	253974330	4095	4095	4095	4095	0
277	20230703	160300	253974330	4095	4095	4095	4095	0
278	20230703	160200	253974330	4095	4095	4095	4095	0
279	20230703	160100	253974330	4095	4095	4095	4095	0
280	20230703	160000	253974330	4095	4095	4095	4095	0
281	20230703	155900	253974330	4095	4095	4095	4095	0
282	20230703	155800	253974330	4095	4095	4095	4095	0
283	20230703	155700	253974330	4095	4095	4095	4095	0
284	20230703	155600	253974330	4095	4095	4095	4095	0
285	20230703	155500	253974330	4095	4095	4095	4095	0
286	20230703	155400	253974330	4095	4095	4095	4095	0
287	20230703	155300	253974330	4095	4095	4095	4095	0
288	20230703	155200	253974330	4095	4095	4095	4095	0
289	20230703	155100	253974330	4095	4095	4095	4095	0
290	20230703	155000	253974330	4095	4095	4095	4095	0
291	20230703	154900	253974330	4095	4095	4095	4095	0
292	20230703	154800	253974330	4095	4095	4095	4095	0
293	20230703	154700	253974330	4095	4095	4095	4095	0
294	20230703	154600	253974330	4095	4095	4095	4095	0
295	20230703	154500	253974330	4095	4095	4095	4095	0
296	20230703	154400	253974330	4095	4095	4095	4095	0
297	20230703	154300	253974330	4095	4095	4095	4095	0
298	20230703	154200	253974330	4095	4095	4095	4095	0
299	20230703	154100	253974330	4095	4095	4095	4095	0
300	20230703	154000	253974330	4095	4095	4095	4095	0
301	20230703	153900	253974330	4095	4095	4095	4095	0
302	20230703	153800	253974330	4095	4095	4095	4095	2464
303	20230703	153700	253974330	4095	4095	4095	4095	0
304	20230703	153600	253974330	4095	4095	4095	4095	0
305	20230703	153500	253974330	4095	4095	4095	4095	0
306	20230703	153400	253974330	4095	4095	4095	4095	0
307	20230703	153300	253974330	4095	4095	4095	4095	0
308	20230703	153200	253974330	4095	4095	4095	4095	0
309	20230703	153100	253974330	4095	4095	4095	4095	0
310	20230703	153000	253974330	4095	4095	4095	4095	2464
311	20230703	152900	243884250	4085	4085	4085	4085	0
312	20230703	152800	243884250	4085	4085	4085	4085	0
313	20230703	152700	243884250	4085	4085	4085	4085	0
314	20230703	152600	243884250	4085	4085	4085	4085	0
315	20230703	152500	243884250	4085	4085	4085	4085	0
316	20230703	152400	243884250	4085	4085	4085	4085	0
317	20230703	152300	243884250	4085	4085	4085	4085	0
318	20230703	152200	243884250	4085	4085	4085	4085	0
319	20230703	152100	243884250	4085	4085	4085	4085	0
320	20230703	152000	243884250	4085	4085	4085	4085	0
321	20230703	151900	243884250	4085	4085	4085	4080	2047
322	20230703	151800	235531455	4085	4085	4085	4085	0
323	20230703	151700	235531455	4085	4085	4085	4085	0
324	20230703	151600	235531455	4085	4085	4085	4085	0
325	20230703	151500	235531455	4085	4085	4085	4085	0
326	20230703	151400	235531455	4085	4085	4085	4085	98
327	20230703	151300	235131125	4090	4090	4090	4090	0
328	20230703	151200	235131125	4090	4090	4090	4090	0
329	20230703	151100	235131125	4090	4090	4090	4090	6
330	20230703	151000	235106585	4090	4090	4090	4090	10
331	20230703	150900	235065685	4090	4090	4090	4090	10
332	20230703	150800	235024785	4090	4090	4090	4090	10
333	20230703	150700	234983885	4090	4090	4090	4090	0
334	20230703	150600	234983885	4090	4090	4090	4090	0
335	20230703	150500	234983885	4090	4090	4090	4090	0
336	20230703	150400	234983885	4090	4090	4090	4090	1500
337	20230703	150300	228848885	4090	4090	4090	4090	0
338	20230703	150200	228848885	4090	4090	4090	4090	0
339	20230703	150100	228848885	4090	4090	4090	4090	1
340	20230703	150000	228844795	4090	4090	4090	4090	2
341	20230703	145900	228836615	4085	4085	4085	4085	12
342	20230703	145800	228787595	4085	4085	4085	4085	10
343	20230703	145700	228746745	4085	4085	4085	4085	0
344	20230703	145600	228746745	4085	4090	4095	4085	658
345	20230703	145500	226058690	4090	4090	4090	4090	120
346	20230703	145400	225567890	4085	4085	4085	4085	87
347	20230703	145300	225212495	4090	4090	4090	4090	60
348	20230703	145200	224967095	4090	4090	4090	4090	25
349	20230703	145100	224864845	4090	4085	4090	4085	1033
350	20230703	145000	220640040	4090	4090	4090	4090	0
351	20230703	144900	220640040	4090	4090	4090	4090	0
352	20230703	144800	220640040	4090	4090	4090	4090	500
353	20230703	144700	218595040	4095	4095	4095	4095	0
354	20230703	144600	218595040	4095	4095	4095	4095	500
355	20230703	144500	216547540	4095	4095	4095	4095	500
356	20230703	144400	214500040	4100	4100	4100	4100	0
357	20230703	144300	214500040	4100	4090	4100	4090	2313
358	20230703	144200	205030675	4090	4090	4090	4090	923
359	20230703	144100	201255605	4090	4090	4090	4090	504
360	20230703	144000	199194245	4090	4090	4090	4090	996
361	20230703	143900	195120605	4090	4090	4090	4090	0
362	20230703	143800	195120605	4090	4090	4090	4090	0
363	20230703	143700	195120605	4090	4090	4090	4090	0
364	20230703	143600	195120605	4090	4080	4090	4080	900
365	20230703	143500	191441825	4075	4075	4075	4075	9
366	20230703	143400	191405150	4075	4075	4075	4075	218
367	20230703	143300	190516800	4075	4075	4075	4075	0
368	20230703	143200	190516800	4075	4075	4075	4075	0
369	20230703	143100	190516800	4075	4075	4075	4075	240
370	20230703	143000	189538800	4075	4075	4075	4075	0
371	20230703	142900	189538800	4075	4075	4075	4075	0
372	20230703	142800	189538800	4075	4075	4075	4075	111
373	20230703	142700	189086475	4090	4075	4090	4075	9
374	20230703	142600	189049785	4075	4080	4080	4075	2
375	20230703	142500	189041630	4080	4080	4080	4080	1
376	20230703	142400	189037550	4080	4080	4080	4080	1
377	20230703	142300	189033470	4080	4080	4080	4080	0
378	20230703	142200	189033470	4080	4080	4080	4080	50
379	20230703	142100	188829470	4085	4085	4085	4085	0
380	20230703	142000	188829470	4085	4085	4085	4085	1
381	20230703	141900	188825385	4090	4090	4090	4090	0
382	20230703	141800	188825385	4090	4090	4090	4090	0
383	20230703	141700	188825385	4090	4090	4090	4090	2
384	20230703	141600	188817205	4090	4090	4090	4090	1
385	20230703	141500	188813115	4080	4080	4080	4080	0
386	20230703	141400	188813115	4080	4080	4080	4080	12
387	20230703	141300	188764155	4080	4090	4090	4080	63
388	20230703	141200	188506495	4090	4090	4090	4090	20
389	20230703	141100	188424695	4090	4090	4090	4090	0
390	20230703	141000	188424695	4090	4090	4090	4090	0
391	20230703	140900	188424695	4090	4090	4090	4090	1
392	20230703	140800	188420605	4080	4080	4080	4080	0
393	20230703	140700	188420605	4080	4080	4080	4080	0
394	20230703	140600	188420605	4080	4080	4080	4080	0
395	20230703	140500	188420605	4080	4080	4080	4080	0
396	20230703	140400	188420605	4080	4080	4080	4080	100
397	20230703	140300	188012605	4090	4090	4090	4090	0
398	20230703	140200	188012605	4090	4090	4090	4090	0
399	20230703	140100	188012605	4090	4090	4090	4090	0
400	20230703	140000	188012605	4090	4090	4090	4090	0
401	20230703	135900	188012605	4090	4090	4090	4090	0
402	20230703	135800	188012605	4090	4090	4090	4090	1
403	20230703	135700	188008515	4080	4080	4080	4080	0
404	20230703	135600	188008515	4080	4080	4080	4080	0
405	20230703	135500	188008515	4080	4080	4080	4080	1001
406	20230703	135400	183924435	4090	4085	4090	4085	100
407	20230703	135300	183515595	4085	4085	4085	4085	0
408	20230703	135200	183515595	4085	4085	4085	4085	0
409	20230703	135100	183515595	4085	4085	4085	4085	0
410	20230703	135000	183515595	4085	4085	4085	4085	0
411	20230703	134900	183515595	4085	4085	4085	4085	0
412	20230703	134800	183515595	4085	4085	4085	4085	0
413	20230703	134700	183515595	4085	4085	4085	4085	0
414	20230703	134600	183515595	4085	4085	4085	4085	0
415	20230703	134500	183515595	4085	4085	4085	4085	1
416	20230703	134400	183511510	4095	4095	4095	4095	0
417	20230703	134300	183511510	4095	4095	4095	4095	0
418	20230703	134200	183511510	4095	4095	4095	4095	0
419	20230703	134100	183511510	4095	4095	4095	4095	0
420	20230703	134000	183511510	4095	4095	4095	4095	0
421	20230703	133900	183511510	4095	4095	4095	4095	1
422	20230703	133800	183507415	4080	4080	4080	4080	1
423	20230703	133700	183503335	4095	4095	4095	4095	0
424	20230703	133600	183503335	4095	4090	4095	4090	1000
425	20230703	133500	179408835	4100	4100	4100	4100	0
426	20230703	133400	179408835	4100	4100	4100	4100	0
427	20230703	133300	179408835	4100	4100	4100	4100	0
428	20230703	133200	179408835	4100	4100	4100	4100	2
429	20230703	133100	179400635	4075	4095	4095	4075	198
430	20230703	133000	178590785	4095	4090	4095	4090	1146
431	20230703	132900	173900960	4090	4090	4090	4090	0
432	20230703	132800	173900960	4090	4090	4090	4090	0
433	20230703	132700	173900960	4090	4090	4090	4090	0
434	20230703	132600	173900960	4090	4090	4090	4090	1
435	20230703	132500	173896870	4070	4080	4080	4070	1800
436	20230703	132400	166567285	4095	4095	4095	4095	0
437	20230703	132300	166567285	4095	4095	4095	4095	0
438	20230703	132200	166567285	4095	4095	4095	4095	0
439	20230703	132100	166567285	4095	4095	4095	4095	0
440	20230703	132000	166567285	4095	4095	4095	4095	0
441	20230703	131900	166567285	4095	4095	4095	4095	0
442	20230703	131800	166567285	4095	4095	4095	4095	54
443	20230703	131700	166346155	4095	4095	4095	4095	0
444	20230703	131600	166346155	4095	4095	4095	4095	0
445	20230703	131500	166346155	4095	4095	4095	4095	0
446	20230703	131400	166346155	4095	4095	4095	4095	1
447	20230703	131300	166342060	4080	4080	4080	4080	0
448	20230703	131200	166342060	4080	4080	4080	4080	52
449	20230703	131100	166129900	4080	4080	4080	4080	49
450	20230703	131000	165929980	4080	4080	4080	4080	0
451	20230703	130900	165929980	4080	4080	4080	4080	56
452	20230703	130800	165701500	4080	4080	4080	4080	0
453	20230703	130700	165701500	4080	4080	4080	4080	20
454	20230703	130600	165619900	4080	4080	4080	4080	0
455	20230703	130500	165619900	4080	4075	4080	4075	352
456	20230703	130400	164185495	4080	4080	4080	4080	1
457	20230703	130300	164181415	4075	4075	4075	4075	0
458	20230703	130200	164181415	4075	4075	4075	4075	7
459	20230703	130100	164152890	4080	4080	4080	4080	0
460	20230703	130000	164152890	4080	4080	4080	4080	0
461	20230703	125900	164152890	4080	4080	4080	4080	1
462	20230703	125800	164148810	4075	4075	4075	4075	1
463	20230703	125700	164144735	4075	4075	4075	4075	0
464	20230703	125600	164144735	4075	4075	4075	4075	0
465	20230703	125500	164144735	4075	4075	4075	4075	0
466	20230703	125400	164144735	4075	4075	4075	4075	0
467	20230703	125300	164144735	4075	4075	4075	4075	0
468	20230703	125200	164144735	4075	4080	4080	4075	508
469	20230703	125100	162072345	4080	4080	4080	4080	11
470	20230703	125000	162027465	4075	4075	4075	4075	0
471	20230703	124900	162027465	4075	4075	4075	4075	0
472	20230703	124800	162027465	4075	4075	4075	4075	0
473	20230703	124700	162027465	4075	4075	4075	4075	5
474	20230703	124600	162007090	4080	4080	4080	4080	0
475	20230703	124500	162007090	4080	4080	4080	4080	0
476	20230703	124400	162007090	4080	4080	4080	4080	50
477	20230703	124300	161803090	4080	4080	4080	4080	665
478	20230703	124200	159089890	4080	4080	4080	4080	311
479	20230703	124100	157821010	4085	4085	4085	4085	14
480	20230703	124000	157763820	4085	4085	4085	4085	112
481	20230703	123900	157306300	4085	4085	4085	4085	307
482	20230703	123800	156052205	4085	4085	4085	4085	0
483	20230703	123700	156052205	4085	4085	4085	4085	0
484	20230703	123600	156052205	4085	4085	4090	4085	451
485	20230703	123500	154207770	4085	4085	4085	4085	1103
486	20230703	123400	149702015	4085	4080	4085	4080	1923
487	20230703	123300	141846685	4090	4090	4090	4090	0
488	20230703	123200	141846685	4090	4090	4090	4090	0
489	20230703	123100	141846685	4090	4090	4090	4090	0
490	20230703	123000	141846685	4090	4070	4090	4070	2000
491	20230703	122900	133676365	4055	4055	4070	4055	1503
492	20230703	122800	127562505	4055	4055	4055	4055	3
493	20230703	122700	127550340	4055	4055	4055	4055	5
494	20230703	122600	127530065	4055	4055	4055	4055	2
495	20230703	122500	127521955	4060	4060	4060	4060	0
496	20230703	122400	127521955	4060	4060	4060	4060	0
497	20230703	122300	127521955	4060	4060	4060	4060	0
498	20230703	122200	127521955	4060	4060	4060	4060	10
499	20230703	122100	127481355	4060	4060	4060	4060	0
500	20230703	122000	127481355	4060	4055	4060	4055	2
501	20230703	121900	127473240	4055	4055	4055	4055	1
502	20230703	121800	127469185	4055	4055	4055	4055	0
503	20230703	121700	127469185	4055	4055	4055	4055	2
504	20230703	121600	127461075	4055	4055	4055	4055	2
505	20230703	121500	127452965	4055	4055	4055	4055	0
506	20230703	121400	127452965	4055	4055	4055	4055	0
507	20230703	121300	127452965	4055	4055	4055	4055	0
508	20230703	121200	127452965	4055	4055	4055	4055	0
509	20230703	121100	127452965	4055	4055	4055	4055	150
510	20230703	121000	126844715	4065	4065	4065	4065	0
511	20230703	120900	126844715	4065	4065	4065	4065	0
512	20230703	120800	126844715	4065	4065	4065	4065	1
513	20230703	120700	126840650	4065	4065	4065	4065	1
514	20230703	120600	126836585	4060	4060	4060	4060	0
515	20230703	120500	126836585	4060	4060	4060	4060	0
516	20230703	120400	126836585	4060	4060	4060	4060	0
517	20230703	120300	126836585	4060	4060	4060	4060	61
518	20230703	120200	126588925	4060	4060	4060	4060	0
519	20230703	120100	126588925	4060	4060	4060	4060	0
520	20230703	120000	126588925	4060	4060	4060	4060	0
521	20230703	115900	126588925	4060	4060	4060	4060	0
522	20230703	115800	126588925	4060	4055	4060	4055	25
523	20230703	115700	126487445	4055	4055	4055	4055	1
524	20230703	115600	126483390	4050	4050	4050	4050	0
525	20230703	115500	126483390	4050	4050	4050	4050	70
526	20230703	115400	126199890	4050	4050	4050	4050	0
527	20230703	115300	126199890	4050	4060	4060	4050	4
528	20230703	115200	126183660	4050	4050	4050	4050	12
529	20230703	115100	126135060	4050	4050	4050	4050	3
530	20230703	115000	126122910	4060	4060	4060	4060	0
531	20230703	114900	126122910	4060	4060	4060	4060	0
532	20230703	114800	126122910	4060	4060	4060	4060	0
533	20230703	114700	126122910	4060	4060	4060	4060	0
534	20230703	114600	126122910	4060	4060	4060	4060	0
535	20230703	114500	126122910	4060	4060	4060	4060	0
536	20230703	114400	126122910	4060	4060	4060	4060	5
537	20230703	114300	126102610	4065	4065	4065	4065	0
538	20230703	114200	126102610	4065	4065	4065	4065	0
539	20230703	114100	126102610	4065	4065	4065	4065	0
540	20230703	114000	126102610	4065	4065	4065	4065	0
541	20230703	113900	126102610	4065	4065	4065	4065	0
542	20230703	113800	126102610	4065	4065	4065	4065	0
543	20230703	113700	126102610	4065	4065	4065	4065	0
544	20230703	113600	126102610	4065	4065	4065	4065	0
545	20230703	113500	126102610	4065	4065	4065	4065	0
546	20230703	113400	126102610	4065	4065	4065	4065	0
547	20230703	113300	126102610	4065	4065	4065	4065	1
548	20230703	113200	126098545	4065	4065	4065	4065	0
549	20230703	113100	126098545	4065	4065	4065	4065	0
550	20230703	113000	126098545	4065	4065	4065	4065	0
551	20230703	112900	126098545	4065	4065	4065	4065	0
552	20230703	112800	126098545	4065	4065	4065	4065	0
553	20230703	112700	126098545	4065	4065	4065	4065	0
554	20230703	112600	126098545	4065	4065	4065	4065	0
555	20230703	112500	126098545	4065	4065	4065	4065	4
556	20230703	112400	126082285	4065	4065	4065	4065	1
557	20230703	112300	126078220	4065	4065	4065	4065	2
558	20230703	112200	126070090	4070	4070	4070	4070	0
559	20230703	112100	126070090	4070	4070	4070	4070	0
560	20230703	112000	126070090	4070	4070	4070	4070	0
561	20230703	111900	126070090	4070	4070	4070	4070	0
562	20230703	111800	126070090	4070	4070	4070	4070	0
563	20230703	111700	126070090	4070	4070	4070	4070	0
564	20230703	111600	126070090	4070	4070	4070	4070	0
565	20230703	111500	126070090	4070	4070	4070	4070	0
566	20230703	111400	126070090	4070	4070	4070	4070	0
567	20230703	111300	126070090	4070	4070	4070	4070	1
568	20230703	111200	126066020	4045	4060	4060	4045	1700
569	20230703	111100	119181615	4075	4075	4075	4075	100
570	20230703	111000	118774115	4075	4075	4075	4075	0
571	20230703	110900	118774115	4075	4070	4075	4070	25
572	20230703	110800	118672260	4055	4055	4055	4055	0
573	20230703	110700	118672260	4055	4055	4055	4055	13
574	20230703	110600	118619545	4055	4055	4055	4055	110
575	20230703	110500	118173495	4055	4055	4055	4055	21
576	20230703	110400	118088340	4055	4055	4055	4055	377
577	20230703	110300	116559605	4055	4055	4055	4055	607
578	20230703	110200	114098220	4050	4050	4050	4050	0
579	20230703	110100	114098220	4050	4050	4050	4050	0
580	20230703	110000	114098220	4050	4050	4050	4050	0
581	20230703	105900	114098220	4050	4050	4050	4050	0
582	20230703	105800	114098220	4050	4050	4050	4050	0
583	20230703	105700	114098220	4050	4050	4050	4050	0
584	20230703	105600	114098220	4050	4050	4050	4050	0
585	20230703	105500	114098220	4050	4050	4050	4050	151
586	20230703	105400	113486670	4050	4055	4055	4050	1300
587	20230703	105300	108218460	4055	4055	4055	4055	139
588	20230703	105200	107654815	4080	4080	4080	4080	0
589	20230703	105100	107654815	4080	4080	4080	4080	0
590	20230703	105000	107654815	4080	4080	4080	4080	0
591	20230703	104900	107654815	4080	4080	4080	4080	0
592	20230703	104800	107654815	4080	4080	4080	4080	0
593	20230703	104700	107654815	4080	4070	4080	4070	1691
594	20230703	104600	100758400	4050	4050	4050	4050	0
595	20230703	104500	100758400	4050	4050	4050	4050	0
596	20230703	104400	100758400	4050	4050	4050	4050	0
597	20230703	104300	100758400	4050	4050	4050	4050	0
598	20230703	104200	100758400	4050	4050	4050	4050	0
599	20230703	104100	100758400	4050	4050	4050	4050	0
600	20230703	104000	100758400	4050	4050	4050	4050	0
601	20230703	103900	100758400	4050	4050	4050	4050	0
602	20230703	103800	100758400	4050	4060	4060	4050	114
603	20230703	103700	100296665	4055	4055	4055	4055	0
604	20230703	103600	100296665	4055	4055	4055	4055	0
605	20230703	103500	100296665	4055	4055	4055	4055	0
606	20230703	103400	100296665	4055	4055	4055	4055	0
607	20230703	103300	100296665	4055	4055	4055	4055	0
608	20230703	103200	100296665	4055	4050	4055	4050	24
609	20230703	103100	100199355	4050	4050	4050	4050	3
610	20230703	103000	100187205	4050	4050	4055	4050	52
611	20230703	102900	99976360	4055	4055	4055	4055	50
612	20230703	102800	99773610	4055	4055	4055	4055	1
613	20230703	102700	99769555	4050	4050	4050	4050	0
614	20230703	102600	99769555	4050	4050	4050	4050	52
615	20230703	102500	99558955	4045	4045	4045	4045	593
616	20230703	102400	97160270	4045	4045	4045	4045	22
617	20230703	102300	97071280	4055	4055	4055	4055	0
618	20230703	102200	97071280	4055	4055	4055	4055	7
619	20230703	102100	97042895	4070	4050	4075	4050	7
620	20230703	102000	97014500	4045	4050	4050	4045	698
621	20230703	101900	94190840	4050	4050	4050	4050	105
622	20230703	101800	93765590	4045	4045	4045	4045	432
623	20230703	101700	92018150	4045	4045	4045	4045	0
624	20230703	101600	92018150	4045	4045	4045	4045	0
625	20230703	101500	92018150	4045	4050	4090	4045	2375
626	20230703	101400	82369520	4050	4045	4050	4035	2002
627	20230703	101300	74286375	4045	4045	4045	4045	65
628	20230703	101200	74023450	4040	4045	4045	4040	40
629	20230703	101100	73861675	4035	4045	4045	4035	854
630	20230703	101000	70411415	4040	4040	4040	4040	0
631	20230703	100900	70411415	4040	4040	4040	4040	140
632	20230703	100800	69845815	4050	4040	4050	4040	2
633	20230703	100700	69837725	4045	4045	4045	4040	263
634	20230703	100600	68773895	4045	4045	4045	4045	1
635	20230703	100500	68769850	4040	4060	4060	4040	1831
636	20230703	100400	61355700	4070	4070	4070	4070	0
637	20230703	100300	61355700	4070	4070	4070	4070	0
638	20230703	100200	61355700	4070	4070	4070	4070	0
639	20230703	100100	61355700	4070	4070	4070	4070	0
640	20230703	100000	61355700	4070	4070	4070	4070	0
641	20230703	095900	61355700	4070	4070	4070	4070	0
642	20230703	095800	61355700	4070	4070	4070	4070	0
643	20230703	095700	61355700	4070	4070	4070	4070	0
644	20230703	095600	61355700	4070	4070	4070	4070	0
645	20230703	095500	61355700	4070	4070	4070	4070	0
646	20230703	095400	61355700	4070	4070	4070	4070	0
647	20230703	095300	61355700	4070	4070	4070	4070	0
648	20230703	095200	61355700	4070	4070	4070	4070	1
649	20230703	095100	61351630	4075	4075	4075	4045	3175
650	20230703	095000	48466955	4075	4075	4075	4075	0
651	20230703	094900	48466955	4075	4075	4075	4075	0
652	20230703	094800	48466955	4075	4075	4075	4075	0
653	20230703	094700	48466955	4075	4075	4075	4075	0
654	20230703	094600	48466955	4075	4075	4075	4075	0
655	20230703	094500	48466955	4075	4075	4075	4075	1
656	20230703	094400	48462880	4070	4070	4070	4070	66
657	20230703	094300	48194260	4075	4075	4075	4075	5
658	20230703	094200	48173885	4075	4075	4075	4075	0
659	20230703	094100	48173885	4075	4075	4075	4075	15
660	20230703	094000	48112760	4075	4075	4075	4075	1
661	20230703	093900	48108685	4070	4070	4070	4070	90
662	20230703	093800	47742385	4070	4075	4075	4070	11
663	20230703	093700	47697610	4075	4075	4075	4075	614
664	20230703	093600	45195560	4075	4075	4075	4075	20
665	20230703	093500	45114060	4075	4075	4075	4075	24
666	20230703	093400	45016260	4075	4075	4075	4075	1
667	20230703	093300	45012185	4075	4070	4075	4060	702
668	20230703	093200	42161285	4075	4075	4075	4075	500
669	20230703	093100	40123785	4075	4070	4075	4070	631
670	20230703	093000	37555365	4065	4060	4065	4060	1423
671	20230703	092900	31774490	4055	4055	4055	4055	16
672	20230703	092800	31709610	4055	4055	4055	4055	0
673	20230703	092700	31709610	4055	4055	4055	4055	500
674	20230703	092600	29682110	4060	4060	4060	4060	0
675	20230703	092500	29682110	4060	4060	4060	4055	597
676	20230703	092400	27259290	4060	4060	4060	4060	523
677	20230703	092300	25135910	4060	4065	4065	4060	519
678	20230703	092200	23028765	4070	4070	4070	4070	0
679	20230703	092100	23028765	4070	4070	4070	4070	11
680	20230703	092000	22983995	4070	4070	4070	4070	71
681	20230703	091900	22695025	4075	4075	4075	4075	103
682	20230703	091800	22275300	4070	4065	4070	4065	1054
683	20230703	091700	17988040	4065	4065	4065	4065	10
684	20230703	091600	17947390	4065	4065	4065	4065	12
685	20230703	091500	17898610	4060	4060	4060	4060	1202
686	20230703	091400	13018490	4060	4060	4060	4060	3
687	20230703	091300	13006310	4060	4055	4060	4055	228
688	20230703	091200	12080840	4060	4060	4060	4060	0
689	20230703	091100	12080840	4060	4060	4060	4060	1
690	20230703	091000	12076780	4060	4060	4060	4060	0
691	20230703	090900	12076780	4060	4060	4060	4060	0
692	20230703	090800	12076780	4060	4060	4060	4060	0
693	20230703	090700	12076780	4060	4060	4060	4060	0
694	20230703	090600	12076780	4060	4060	4060	4060	6
695	20230703	090500	12052420	4060	4060	4060	4060	277
696	20230703	090400	10927800	4065	4065	4065	4065	25
697	20230703	090300	10826175	4065	4065	4065	4065	571
698	20230703	090200	8505060	4050	4050	4050	4050	0
699	20230703	090100	8505060	4050	4050	4050	4050	0
700	20230703	090000	8505060	4050	4050	4060	4050	2100