KissMeData/057030/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192200	230052105	4150	4150	4150	4150	1400
3	20230703	192100	230052105	4150	4150	4150	4150	0
4	20230703	192000	230052105	4150	4150	4150	4150	0
5	20230703	191900	230052105	4150	4150	4150	4150	0
6	20230703	191800	230052105	4150	4150	4150	4150	0
7	20230703	191700	230052105	4150	4150	4150	4150	0
8	20230703	191600	230052105	4150	4150	4150	4150	0
9	20230703	191500	230052105	4150	4150	4150	4150	0
10	20230703	191400	230052105	4150	4150	4150	4150	0
11	20230703	191300	230052105	4150	4150	4150	4150	0
12	20230703	191200	230052105	4150	4150	4150	4150	0
13	20230703	191100	230052105	4150	4150	4150	4150	0
14	20230703	191000	230052105	4150	4150	4150	4150	0
15	20230703	190900	230052105	4150	4150	4150	4150	0
16	20230703	190800	230052105	4150	4150	4150	4150	0
17	20230703	190700	230052105	4150	4150	4150	4150	0
18	20230703	190600	230052105	4150	4150	4150	4150	0
19	20230703	190500	230052105	4150	4150	4150	4150	0
20	20230703	190400	230052105	4150	4150	4150	4150	0
21	20230703	190300	230052105	4150	4150	4150	4150	0
22	20230703	190200	230052105	4150	4150	4150	4150	0
23	20230703	190100	230052105	4150	4150	4150	4150	0
24	20230703	190000	230052105	4150	4150	4150	4150	0
25	20230703	185900	230052105	4150	4150	4150	4150	0
26	20230703	185800	230052105	4150	4150	4150	4150	0
27	20230703	185700	230052105	4150	4150	4150	4150	0
28	20230703	185600	230052105	4150	4150	4150	4150	0
29	20230703	185500	230052105	4150	4150	4150	4150	0
30	20230703	185400	230052105	4150	4150	4150	4150	0
31	20230703	185300	230052105	4150	4150	4150	4150	0
32	20230703	185200	230052105	4150	4150	4150	4150	1400
33	20230703	185100	230052105	4150	4150	4150	4150	0
34	20230703	185000	230052105	4150	4150	4150	4150	0
35	20230703	184900	230052105	4150	4150	4150	4150	0
36	20230703	184800	230052105	4150	4150	4150	4150	0
37	20230703	184700	230052105	4150	4150	4150	4150	0
38	20230703	184600	230052105	4150	4150	4150	4150	0
39	20230703	184500	230052105	4150	4150	4150	4150	0
40	20230703	184400	230052105	4150	4150	4150	4150	0
41	20230703	184300	230052105	4150	4150	4150	4150	0
42	20230703	184200	230052105	4150	4150	4150	4150	0
43	20230703	184100	230052105	4150	4150	4150	4150	0
44	20230703	184000	230052105	4150	4150	4150	4150	0
45	20230703	183900	230052105	4150	4150	4150	4150	0
46	20230703	183800	230052105	4150	4150	4150	4150	0
47	20230703	183700	230052105	4150	4150	4150	4150	0
48	20230703	183600	230052105	4150	4150	4150	4150	0
49	20230703	183500	230052105	4150	4150	4150	4150	0
50	20230703	183400	230052105	4150	4150	4150	4150	0
51	20230703	183300	230052105	4150	4150	4150	4150	0
52	20230703	183200	230052105	4150	4150	4150	4150	0
53	20230703	183100	230052105	4150	4150	4150	4150	0
54	20230703	183000	230052105	4150	4150	4150	4150	0
55	20230703	182900	230052105	4150	4150	4150	4150	0
56	20230703	182800	230052105	4150	4150	4150	4150	0
57	20230703	182700	230052105	4150	4150	4150	4150	0
58	20230703	182600	230052105	4150	4150	4150	4150	0
59	20230703	182500	230052105	4150	4150	4150	4150	0
60	20230703	182400	230052105	4150	4150	4150	4150	0
61	20230703	182300	230052105	4150	4150	4150	4150	0
62	20230703	182200	230052105	4150	4150	4150	4150	1400
63	20230703	182100	230052105	4150	4150	4150	4150	0
64	20230703	182000	230052105	4150	4150	4150	4150	0
65	20230703	181900	230052105	4150	4150	4150	4150	0
66	20230703	181800	230052105	4150	4150	4150	4150	0
67	20230703	181700	230052105	4150	4150	4150	4150	0
68	20230703	181600	230052105	4150	4150	4150	4150	0
69	20230703	181500	230052105	4150	4150	4150	4150	0
70	20230703	181400	230052105	4150	4150	4150	4150	0
71	20230703	181300	230052105	4150	4150	4150	4150	0
72	20230703	181200	230052105	4150	4150	4150	4150	0
73	20230703	181100	230052105	4150	4150	4150	4150	0
74	20230703	181000	230052105	4150	4150	4150	4150	0
75	20230703	180900	230052105	4150	4150	4150	4150	0
76	20230703	180800	230052105	4150	4150	4150	4150	0
77	20230703	180700	230052105	4150	4150	4150	4150	0
78	20230703	180600	230052105	4150	4150	4150	4150	0
79	20230703	180500	230052105	4150	4150	4150	4150	0
80	20230703	180400	230052105	4150	4150	4150	4150	0
81	20230703	180300	230052105	4150	4150	4150	4150	0
82	20230703	180200	230052105	4150	4150	4150	4150	0
83	20230703	180100	230052105	4150	4150	4150	4150	0
84	20230703	180000	230052105	4150	4150	4150	4150	0
85	20230703	175900	230052105	4150	4150	4150	4150	0
86	20230703	175800	230052105	4150	4150	4150	4150	0
87	20230703	175700	230052105	4150	4150	4150	4150	0
88	20230703	175600	230052105	4150	4150	4150	4150	0
89	20230703	175500	230052105	4150	4150	4150	4150	0
90	20230703	175400	230052105	4150	4150	4150	4150	0
91	20230703	175300	230052105	4150	4150	4150	4150	0
92	20230703	175200	230052105	4150	4150	4150	4150	1400
93	20230703	175100	230052105	4150	4150	4150	4150	0
94	20230703	175000	230052105	4150	4150	4150	4150	0
95	20230703	174900	230052105	4150	4150	4150	4150	0
96	20230703	174800	230052105	4150	4150	4150	4150	0
97	20230703	174700	230052105	4150	4150	4150	4150	0
98	20230703	174600	230052105	4150	4150	4150	4150	0
99	20230703	174500	230052105	4150	4150	4150	4150	0
100	20230703	174400	230052105	4150	4150	4150	4150	0
101	20230703	174300	230052105	4150	4150	4150	4150	0
102	20230703	174200	230052105	4150	4150	4150	4150	0
103	20230703	174100	230052105	4150	4150	4150	4150	0
104	20230703	174000	230052105	4150	4150	4150	4150	0
105	20230703	173900	230052105	4150	4150	4150	4150	0
106	20230703	173800	230052105	4150	4150	4150	4150	0
107	20230703	173700	230052105	4150	4150	4150	4150	0
108	20230703	173600	230052105	4150	4150	4150	4150	0
109	20230703	173500	230052105	4150	4150	4150	4150	0
110	20230703	173400	230052105	4150	4150	4150	4150	0
111	20230703	173300	230052105	4150	4150	4150	4150	0
112	20230703	173200	230052105	4150	4150	4150	4150	0
113	20230703	173100	230052105	4150	4150	4150	4150	0
114	20230703	173000	230052105	4150	4150	4150	4150	0
115	20230703	172900	230052105	4150	4150	4150	4150	0
116	20230703	172800	230052105	4150	4150	4150	4150	0
117	20230703	172700	230052105	4150	4150	4150	4150	0
118	20230703	172600	230052105	4150	4150	4150	4150	0
119	20230703	172500	230052105	4150	4150	4150	4150	0
120	20230703	172400	230052105	4150	4150	4150	4150	0
121	20230703	172300	230052105	4150	4150	4150	4150	0
122	20230703	172200	230052105	4150	4150	4150	4150	1400
123	20230703	172100	230052105	4150	4150	4150	4150	0
124	20230703	172000	230052105	4150	4150	4150	4150	0
125	20230703	171900	230052105	4150	4150	4150	4150	0
126	20230703	171800	230052105	4150	4150	4150	4150	0
127	20230703	171700	230052105	4150	4150	4150	4150	0
128	20230703	171600	230052105	4150	4150	4150	4150	0
129	20230703	171500	230052105	4150	4150	4150	4150	0
130	20230703	171400	230052105	4150	4150	4150	4150	0
131	20230703	171300	230052105	4150	4150	4150	4150	0
132	20230703	171200	230052105	4150	4150	4150	4150	0
133	20230703	171100	230052105	4150	4150	4150	4150	0
134	20230703	171000	230052105	4150	4150	4150	4150	0
135	20230703	170900	230052105	4150	4150	4150	4150	0
136	20230703	170800	230052105	4150	4150	4150	4150	0
137	20230703	170700	230052105	4150	4150	4150	4150	0
138	20230703	170600	230052105	4150	4150	4150	4150	0
139	20230703	170500	230052105	4150	4150	4150	4150	0
140	20230703	170400	230052105	4150	4150	4150	4150	0
141	20230703	170300	230052105	4150	4150	4150	4150	0
142	20230703	170200	230052105	4150	4150	4150	4150	0
143	20230703	170100	230052105	4150	4150	4150	4150	0
144	20230703	170000	230052105	4150	4150	4150	4150	0
145	20230703	165900	230052105	4150	4150	4150	4150	0
146	20230703	165800	230052105	4150	4150	4150	4150	0
147	20230703	165700	230052105	4150	4150	4150	4150	0
148	20230703	165600	230052105	4150	4150	4150	4150	0
149	20230703	165500	230052105	4150	4150	4150	4150	0
150	20230703	165400	230052105	4150	4150	4150	4150	0
151	20230703	165300	230052105	4150	4150	4150	4150	0
152	20230703	165200	230052105	4150	4150	4150	4150	1400
153	20230703	165100	230052105	4150	4150	4150	4150	0
154	20230703	165000	230052105	4150	4150	4150	4150	0
155	20230703	164900	230052105	4150	4150	4150	4150	0
156	20230703	164800	230052105	4150	4150	4150	4150	0
157	20230703	164700	230052105	4150	4150	4150	4150	0
158	20230703	164600	230052105	4150	4150	4150	4150	0
159	20230703	164500	230052105	4150	4150	4150	4150	0
160	20230703	164400	230052105	4150	4150	4150	4150	0
161	20230703	164300	230052105	4150	4150	4150	4150	0
162	20230703	164200	230052105	4150	4150	4150	4150	0
163	20230703	164100	230052105	4150	4150	4150	4150	0
164	20230703	164000	230052105	4150	4150	4150	4150	0
165	20230703	163900	230052105	4150	4150	4150	4150	0
166	20230703	163800	230052105	4150	4150	4150	4150	0
167	20230703	163700	230052105	4150	4150	4150	4150	0
168	20230703	163600	230052105	4150	4150	4150	4150	0
169	20230703	163500	230052105	4150	4150	4150	4150	0
170	20230703	163400	230052105	4150	4150	4150	4150	0
171	20230703	163300	230052105	4150	4150	4150	4150	0
172	20230703	163200	230052105	4150	4150	4150	4150	0
173	20230703	163100	230052105	4150	4150	4150	4150	0
174	20230703	163000	230052105	4150	4150	4150	4150	0
175	20230703	162900	230052105	4150	4150	4150	4150	0
176	20230703	162800	230052105	4150	4150	4150	4150	0
177	20230703	162700	230052105	4150	4150	4150	4150	0
178	20230703	162600	230052105	4150	4150	4150	4150	0
179	20230703	162500	230052105	4150	4150	4150	4150	0
180	20230703	162400	230052105	4150	4150	4150	4150	0
181	20230703	162300	230052105	4150	4150	4150	4150	0
182	20230703	162200	230052105	4150	4150	4150	4150	1400
183	20230703	162100	230052105	4150	4150	4150	4150	0
184	20230703	162000	230052105	4150	4150	4150	4150	0
185	20230703	161900	230052105	4150	4150	4150	4150	0
186	20230703	161800	230052105	4150	4150	4150	4150	0
187	20230703	161700	230052105	4150	4150	4150	4150	0
188	20230703	161600	230052105	4150	4150	4150	4150	0
189	20230703	161500	230052105	4150	4150	4150	4150	0
190	20230703	161400	230052105	4150	4150	4150	4150	0
191	20230703	161300	230052105	4150	4150	4150	4150	0
192	20230703	161200	230052105	4150	4150	4150	4150	0
193	20230703	161100	230052105	4150	4150	4150	4150	0
194	20230703	161000	230052105	4150	4150	4150	4150	0
195	20230703	160900	230052105	4150	4150	4150	4150	0
196	20230703	160800	230052105	4150	4150	4150	4150	0
197	20230703	160700	230052105	4150	4150	4150	4150	0
198	20230703	160600	230052105	4150	4150	4150	4150	0
199	20230703	160500	230052105	4150	4150	4150	4150	0
200	20230703	160400	230052105	4150	4150	4150	4150	0
201	20230703	160300	230052105	4150	4150	4150	4150	0
202	20230703	160200	230052105	4150	4150	4150	4150	0
203	20230703	160100	230052105	4150	4150	4150	4150	0
204	20230703	160000	230052105	4150	4150	4150	4150	0
205	20230703	155900	230052105	4150	4150	4150	4150	0
206	20230703	155800	230052105	4150	4150	4150	4150	0
207	20230703	155700	230052105	4150	4150	4150	4150	0
208	20230703	155600	230052105	4150	4150	4150	4150	0
209	20230703	155500	230052105	4150	4150	4150	4150	0
210	20230703	155400	230052105	4150	4150	4150	4150	0
211	20230703	155300	230052105	4150	4150	4150	4150	0
212	20230703	155200	230052105	4150	4150	4150	4150	1400
213	20230703	155100	230052105	4150	4150	4150	4150	0
214	20230703	155000	230052105	4150	4150	4150	4150	0
215	20230703	154900	230052105	4150	4150	4150	4150	0
216	20230703	154800	230052105	4150	4150	4150	4150	0
217	20230703	154700	230052105	4150	4150	4150	4150	0
218	20230703	154600	230052105	4150	4150	4150	4150	0
219	20230703	154500	230052105	4150	4150	4150	4150	0
220	20230703	154400	230052105	4150	4150	4150	4150	0
221	20230703	154300	230052105	4150	4150	4150	4150	0
222	20230703	154200	230052105	4150	4150	4150	4150	0
223	20230703	154100	230052105	4150	4150	4150	4150	0
224	20230703	154000	230052105	4150	4150	4150	4150	0
225	20230703	153900	230052105	4150	4150	4150	4150	0
226	20230703	153800	230052105	4150	4150	4150	4150	0
227	20230703	153700	230052105	4150	4150	4150	4150	0
228	20230703	153600	230052105	4150	4150	4150	4150	0
229	20230703	153500	230052105	4150	4150	4150	4150	0
230	20230703	153400	230052105	4150	4150	4150	4150	0
231	20230703	153300	230052105	4150	4150	4150	4150	0
232	20230703	153200	230052105	4150	4150	4150	4150	0
233	20230703	153100	230052105	4150	4150	4150	4150	0
234	20230703	153000	230052105	4150	4150	4150	4150	1400
235	20230703	152900	224242105	4170	4170	4170	4170	0
236	20230703	152800	224242105	4170	4170	4170	4170	0
237	20230703	152700	224242105	4170	4170	4170	4170	0
238	20230703	152600	224242105	4170	4170	4170	4170	0
239	20230703	152500	224242105	4170	4170	4170	4170	0
240	20230703	152400	224242105	4170	4170	4170	4170	0
241	20230703	152300	224242105	4170	4170	4170	4170	0
242	20230703	152200	224242105	4170	4170	4170	4170	0
243	20230703	152100	224242105	4170	4170	4170	4170	0
244	20230703	152000	224242105	4170	4170	4170	4170	0
245	20230703	151900	224242105	4170	4150	4170	4150	25
246	20230703	151800	224138175	4150	4150	4155	4145	195
247	20230703	151700	223328990	4150	4150	4150	4150	50
248	20230703	151600	223121490	4150	4150	4150	4150	5
249	20230703	151500	223100740	4150	4150	4150	4150	29
250	20230703	151400	222980390	4145	4145	4145	4145	0
251	20230703	151300	222980390	4145	4145	4145	4145	0
252	20230703	151200	222980390	4145	4145	4145	4145	0
253	20230703	151100	222980390	4145	4145	4145	4145	0
254	20230703	151000	222980390	4145	4145	4145	4145	0
255	20230703	150900	222980390	4145	4145	4145	4145	16
256	20230703	150800	222914070	4145	4145	4145	4145	1
257	20230703	150700	222909925	4145	4150	4150	4145	700
258	20230703	150600	220007365	4160	4160	4160	4160	131
259	20230703	150500	219462405	4145	4145	4145	4145	10
260	20230703	150400	219420955	4150	4150	4150	4150	0
261	20230703	150300	219420955	4150	4150	4150	4150	300
262	20230703	150200	218175955	4150	4150	4150	4150	76
263	20230703	150100	217860555	4145	4145	4145	4145	299
264	20230703	150000	216621200	4150	4150	4150	4150	5
265	20230703	145900	216600450	4150	4150	4150	4150	0
266	20230703	145800	216600450	4150	4150	4150	4150	0
267	20230703	145700	216600450	4150	4150	4150	4150	0
268	20230703	145600	216600450	4150	4150	4150	4150	0
269	20230703	145500	216600450	4150	4150	4150	4150	30
270	20230703	145400	216475950	4150	4150	4150	4150	0
271	20230703	145300	216475950	4150	4145	4150	4145	30
272	20230703	145200	216351565	4145	4145	4145	4145	0
273	20230703	145100	216351565	4145	4145	4145	4145	0
274	20230703	145000	216351565	4145	4145	4145	4145	0
275	20230703	144900	216351565	4145	4155	4155	4145	413
276	20230703	144800	214639435	4160	4160	4160	4160	0
277	20230703	144700	214639435	4160	4160	4160	4160	0
278	20230703	144600	214639435	4160	4160	4160	4160	1
279	20230703	144500	214635275	4165	4145	4165	4145	60
280	20230703	144400	214386295	4165	4165	4165	4165	0
281	20230703	144300	214386295	4165	4165	4165	4165	0
282	20230703	144200	214386295	4165	4165	4165	4165	0
283	20230703	144100	214386295	4165	4165	4165	4165	24
284	20230703	144000	214286335	4170	4170	4170	4170	0
285	20230703	143900	214286335	4170	4170	4175	4170	2429
286	20230703	143800	204157370	4170	4170	4170	4170	153
287	20230703	143700	203519360	4170	4170	4170	4170	26
288	20230703	143600	203410940	4170	4160	4170	4160	116
289	20230703	143500	202927560	4165	4165	4165	4165	0
290	20230703	143400	202927560	4165	4160	4165	4160	100
291	20230703	143300	202511225	4140	4150	4150	4140	54
292	20230703	143200	202287395	4150	4145	4150	4145	116
293	20230703	143100	201806555	4145	4145	4145	4145	100
294	20230703	143000	201392055	4145	4150	4150	4145	1000
295	20230703	142900	197244355	4155	4155	4155	4155	1
296	20230703	142800	197240200	4155	4155	4155	4155	0
297	20230703	142700	197240200	4155	4155	4155	4155	0
298	20230703	142600	197240200	4155	4160	4160	4155	95
299	20230703	142500	196845470	4160	4160	4160	4160	0
300	20230703	142400	196845470	4160	4160	4160	4160	0
301	20230703	142300	196845470	4160	4160	4160	4160	0
302	20230703	142200	196845470	4160	4160	4160	4160	0
303	20230703	142100	196845470	4160	4160	4160	4160	0
304	20230703	142000	196845470	4160	4160	4160	4160	50
305	20230703	141900	196637470	4160	4160	4160	4160	47
306	20230703	141800	196441950	4160	4160	4160	4160	0
307	20230703	141700	196441950	4160	4160	4160	4160	0
308	20230703	141600	196441950	4160	4160	4160	4160	185
309	20230703	141500	195672350	4160	4160	4160	4160	1000
310	20230703	141400	191512350	4165	4165	4165	4165	2
311	20230703	141300	191504020	4160	4160	4160	4160	0
312	20230703	141200	191504020	4160	4160	4160	4160	400
313	20230703	141100	189840020	4175	4175	4175	4175	0
314	20230703	141000	189840020	4175	4175	4175	4175	1
315	20230703	140900	189835845	4160	4160	4160	4160	0
316	20230703	140800	189835845	4160	4160	4160	4160	0
317	20230703	140700	189835845	4160	4180	4180	4160	999
318	20230703	140600	185675000	4190	4190	4190	4190	5
319	20230703	140500	185654050	4165	4165	4165	4165	500
320	20230703	140400	183571550	4170	4190	4190	4170	501
321	20230703	140300	181482360	4190	4190	4190	4190	1
322	20230703	140200	181478170	4190	4190	4190	4190	1
323	20230703	140100	181473980	4185	4185	4185	4185	1
324	20230703	140000	181469795	4190	4190	4190	4190	1
325	20230703	135900	181465605	4185	4185	4185	4185	501
326	20230703	135800	179368920	4185	4185	4185	4185	301
327	20230703	135700	178109235	4165	4165	4165	4165	1293
328	20230703	135600	172723890	4170	4185	4185	4170	57
329	20230703	135500	172486185	4185	4185	4185	4185	1
330	20230703	135400	172482000	4165	4190	4190	4165	401
331	20230703	135300	170811810	4180	4180	4180	4180	549
332	20230703	135200	168516990	4180	4180	4180	4180	1
333	20230703	135100	168512810	4180	4180	4180	4180	1
334	20230703	135000	168508630	4180	4180	4180	4180	11
335	20230703	134900	168462650	4170	4170	4170	4170	441
336	20230703	134800	166623680	4175	4175	4190	4175	311
337	20230703	134700	165325190	4190	4190	4190	4190	1
338	20230703	134600	165321000	4190	4190	4190	4190	1
339	20230703	134500	165316810	4190	4180	4190	4175	3002
340	20230703	134400	152781980	4180	4190	4190	4180	501
341	20230703	134300	150687790	4190	4190	4190	4190	1
342	20230703	134200	150683600	4190	4190	4190	4190	1
343	20230703	134100	150679410	4185	4185	4185	4185	5
344	20230703	134000	150658485	4185	4185	4185	4185	189
345	20230703	133900	149867520	4185	4185	4185	4185	1
346	20230703	133800	149863335	4185	4185	4185	4185	1
347	20230703	133700	149859150	4185	4185	4185	4185	0
348	20230703	133600	149859150	4185	4185	4185	4175	1101
349	20230703	133500	145252465	4185	4185	4185	4185	1
350	20230703	133400	145248280	4185	4185	4185	4185	1
351	20230703	133300	145244095	4185	4185	4185	4185	53
352	20230703	133200	145022290	4185	4185	4185	4185	1
353	20230703	133100	145018105	4185	4185	4185	4185	1
354	20230703	133000	145013920	4185	4185	4185	4180	28
355	20230703	132900	144896800	4185	4185	4185	4185	0
356	20230703	132800	144896800	4185	4185	4185	4185	1
357	20230703	132700	144892615	4175	4185	4185	4175	62
358	20230703	132600	144633755	4185	4185	4185	4185	1
359	20230703	132500	144629570	4185	4185	4185	4185	0
360	20230703	132400	144629570	4185	4185	4185	4185	1
361	20230703	132300	144625385	4185	4185	4185	4185	1
362	20230703	132200	144621200	4185	4180	4185	4180	136
363	20230703	132100	144052715	4185	4185	4185	4185	1162
364	20230703	132000	139189745	4185	4185	4185	4185	1
365	20230703	131900	139185560	4185	4185	4185	4185	12
366	20230703	131800	139135340	4180	4175	4180	4175	115
367	20230703	131700	138655140	4175	4175	4175	4175	83
368	20230703	131600	138308615	4175	4175	4175	4175	120
369	20230703	131500	137807615	4175	4175	4175	4175	4
370	20230703	131400	137790915	4170	4175	4175	4170	101
371	20230703	131300	137369740	4175	4175	4175	4175	0
372	20230703	131200	137369740	4175	4175	4175	4175	1
373	20230703	131100	137365565	4175	4175	4175	4175	1
374	20230703	131000	137361390	4180	4180	4180	4180	1
375	20230703	130900	137357210	4165	4170	4170	4165	500
376	20230703	130800	135274050	4180	4180	4185	4180	97
377	20230703	130700	134868585	4180	4180	4180	4180	489
378	20230703	130600	132824565	4170	4180	4180	4170	11
379	20230703	130500	132778685	4170	4170	4170	4170	20
380	20230703	130400	132695285	4180	4180	4180	4180	1
381	20230703	130300	132691105	4180	4180	4180	4180	1
382	20230703	130200	132686925	4180	4180	4180	4180	1
383	20230703	130100	132682745	4180	4180	4180	4180	0
384	20230703	130000	132682745	4180	4180	4180	4180	1
385	20230703	125900	132678565	4180	4180	4180	4180	1
386	20230703	125800	132674385	4180	4185	4185	4180	31
387	20230703	125700	132544800	4180	4180	4180	4180	410
388	20230703	125600	130831000	4185	4185	4185	4185	1
389	20230703	125500	130826815	4185	4185	4185	4185	1
390	20230703	125400	130822630	4185	4185	4185	4185	12
391	20230703	125300	130772410	4185	4185	4185	4185	1
392	20230703	125200	130768225	4185	4185	4185	4185	1
393	20230703	125100	130764040	4185	4185	4185	4185	1
394	20230703	125000	130759855	4185	4185	4185	4185	1
395	20230703	124900	130755670	4185	4185	4185	4185	0
396	20230703	124800	130755670	4185	4185	4185	4165	24
397	20230703	124700	130655490	4185	4185	4185	4185	1
398	20230703	124600	130651305	4185	4185	4185	4185	3
399	20230703	124500	130638750	4185	4185	4185	4185	0
400	20230703	124400	130638750	4185	4185	4185	4185	1
401	20230703	124300	130634565	4185	4180	4185	4170	253
402	20230703	124200	129578915	4180	4180	4180	4180	1
403	20230703	124100	129574735	4180	4180	4180	4180	91
404	20230703	124000	129194355	4190	4190	4190	4190	1
405	20230703	123900	129190165	4190	4190	4190	4190	6
406	20230703	123800	129165025	4190	4190	4190	4190	1
407	20230703	123700	129160835	4185	4185	4185	4185	0
408	20230703	123600	129160835	4185	4185	4185	4185	101
409	20230703	123500	128738150	4185	4185	4185	4185	1
410	20230703	123400	128733965	4180	4185	4185	4180	10
411	20230703	123300	128692160	4180	4180	4180	4180	3
412	20230703	123200	128679620	4185	4185	4185	4185	1
413	20230703	123100	128675435	4185	4185	4185	4185	119
414	20230703	123000	128177420	4190	4190	4190	4190	1
415	20230703	122900	128173230	4160	4180	4180	4160	160
416	20230703	122800	127506880	4185	4190	4190	4185	31
417	20230703	122700	127377140	4185	4195	4195	4185	69
418	20230703	122600	127088365	4185	4200	4200	4185	66
419	20230703	122500	126812140	4205	4205	4205	4205	0
420	20230703	122400	126812140	4205	4205	4205	4205	1
421	20230703	122300	126807935	4205	4195	4205	4195	245
422	20230703	122200	125778840	4195	4195	4195	4195	2
423	20230703	122100	125770450	4195	4185	4195	4185	30
424	20230703	122000	125644700	4195	4195	4195	4195	1
425	20230703	121900	125640505	4195	4195	4195	4195	1
426	20230703	121800	125636310	4190	4190	4190	4190	227
427	20230703	121700	124685180	4190	4190	4190	4190	1
428	20230703	121600	124680990	4190	4190	4190	4190	1
429	20230703	121500	124676800	4185	4190	4190	4185	31
430	20230703	121400	124547060	4190	4190	4190	4185	12
431	20230703	121300	124496830	4190	4190	4190	4190	0
432	20230703	121200	124496830	4190	4185	4190	4185	621
433	20230703	121100	121897805	4185	4185	4185	4165	9
434	20230703	121000	121860280	4180	4180	4180	4180	1359
435	20230703	120900	116179660	4180	4180	4180	4180	0
436	20230703	120800	116179660	4180	4180	4180	4180	2
437	20230703	120700	116171300	4175	4180	4180	4175	110
438	20230703	120600	115712000	4180	4180	4180	4175	3
439	20230703	120500	115699465	4175	4175	4175	4175	310
440	20230703	120400	114405215	4175	4175	4175	4175	1
441	20230703	120300	114401040	4175	4180	4180	4175	4
442	20230703	120200	114384335	4180	4180	4180	4180	1
443	20230703	120100	114380155	4175	4180	4180	4175	15
444	20230703	120000	114317495	4175	4180	4180	4175	106
445	20230703	115900	113874465	4175	4175	4175	4175	63
446	20230703	115800	113611440	4175	4175	4175	4175	1
447	20230703	115700	113607265	4175	4175	4175	4175	0
448	20230703	115600	113607265	4175	4175	4175	4175	1
449	20230703	115500	113603090	4170	4170	4170	4170	24
450	20230703	115400	113503010	4170	4170	4170	4170	2
451	20230703	115300	113494670	4180	4180	4180	4180	1
452	20230703	115200	113490490	4180	4180	4180	4180	151
453	20230703	115100	112859310	4180	4180	4180	4180	6
454	20230703	115000	112834230	4180	4180	4180	4180	1
455	20230703	114900	112830050	4170	4170	4170	4170	54
456	20230703	114800	112604870	4180	4180	4180	4180	11
457	20230703	114700	112558890	4180	4180	4180	4180	1
458	20230703	114600	112554710	4180	4180	4180	4180	1
459	20230703	114500	112550530	4180	4180	4180	4180	0
460	20230703	114400	112550530	4180	4180	4180	4180	2
461	20230703	114300	112542170	4180	4180	4180	4180	1
462	20230703	114200	112537990	4180	4180	4180	4180	1
463	20230703	114100	112533810	4180	4180	4180	4180	0
464	20230703	114000	112533810	4180	4180	4180	4180	1
465	20230703	113900	112529630	4180	4185	4185	4180	40
466	20230703	113800	112362420	4180	4185	4185	4180	16
467	20230703	113700	112295530	4180	4180	4180	4180	68
468	20230703	113600	112011290	4180	4180	4180	4180	1
469	20230703	113500	112007110	4180	4180	4180	4180	311
470	20230703	113400	110707130	4180	4180	4180	4180	51
471	20230703	113300	110493950	4180	4180	4180	4180	0
472	20230703	113200	110493950	4180	4180	4180	4180	1
473	20230703	113100	110489770	4170	4180	4180	4170	2
474	20230703	113000	110481420	4170	4180	4180	4170	101
475	20230703	112900	110060240	4175	4175	4175	4175	119
476	20230703	112800	109563415	4185	4185	4185	4185	2
477	20230703	112700	109555045	4185	4185	4185	4185	1
478	20230703	112600	109550860	4185	4185	4185	4185	1
479	20230703	112500	109546675	4185	4185	4185	4185	1
480	20230703	112400	109542490	4175	4185	4185	4175	112
481	20230703	112300	109074370	4185	4185	4185	4185	10
482	20230703	112200	109032520	4180	4185	4185	4180	11
483	20230703	112100	108986535	4175	4185	4185	4175	193
484	20230703	112000	108180750	4175	4175	4175	4175	775
485	20230703	111900	104945125	4175	4175	4175	4175	1
486	20230703	111800	104940950	4175	4175	4175	4175	5
487	20230703	111700	104920075	4160	4155	4160	4155	1749
488	20230703	111600	97652975	4155	4155	4155	4155	21
489	20230703	111500	97565720	4155	4155	4155	4155	1
490	20230703	111400	97561565	4155	4155	4155	4155	1
491	20230703	111300	97557410	4155	4155	4155	4155	0
492	20230703	111200	97557410	4155	4155	4155	4155	1
493	20230703	111100	97553255	4155	4155	4155	4155	51
494	20230703	111000	97341350	4145	4155	4155	4145	2
495	20230703	110900	97333050	4155	4155	4155	4155	0
496	20230703	110800	97333050	4155	4155	4155	4155	1
497	20230703	110700	97328895	4140	4155	4155	4140	2
498	20230703	110600	97320600	4155	4155	4155	4155	1
499	20230703	110500	97316445	4135	4135	4135	4135	78
500	20230703	110400	96993915	4140	4140	4140	4140	1
501	20230703	110300	96989775	4140	4140	4140	4140	1
502	20230703	110200	96985635	4140	4150	4150	4140	39
503	20230703	110100	96824165	4155	4155	4155	4155	0
504	20230703	110000	96824165	4155	4155	4155	4155	1
505	20230703	105900	96820010	4155	4155	4155	4155	1
506	20230703	105800	96815855	4140	4155	4155	4140	31
507	20230703	105700	96687490	4155	4155	4155	4155	0
508	20230703	105600	96687490	4155	4155	4155	4155	51
509	20230703	105500	96475585	4155	4155	4155	4155	1
510	20230703	105400	96471430	4155	4155	4155	4155	1
511	20230703	105300	96467275	4155	4155	4155	4155	0
512	20230703	105200	96467275	4155	4155	4155	4155	1
513	20230703	105100	96463120	4145	4160	4160	4145	351
514	20230703	105000	95005705	4160	4160	4160	4160	1
515	20230703	104900	95001545	4160	4160	4160	4160	0
516	20230703	104800	95001545	4160	4160	4160	4160	1
517	20230703	104700	94997385	4155	4160	4160	4155	91
518	20230703	104600	94619275	4160	4160	4160	4160	1
519	20230703	104500	94615115	4160	4160	4160	4160	0
520	20230703	104400	94615115	4160	4160	4160	4155	5
521	20230703	104300	94594330	4160	4160	4160	4160	1
522	20230703	104200	94590170	4155	4160	4160	4155	401
523	20230703	104100	92924010	4155	4155	4155	4155	1
524	20230703	104000	92919855	4160	4160	4160	4160	1
525	20230703	103900	92915695	4160	4150	4160	4150	213
526	20230703	103800	92031735	4150	4150	4150	4150	4
527	20230703	103700	92015135	4150	4150	4150	4150	1
528	20230703	103600	92010985	4145	4145	4145	4145	25
529	20230703	103500	91907360	4145	4145	4145	4140	284
530	20230703	103400	90731585	4145	4160	4160	4145	123
531	20230703	103300	90221485	4160	4160	4160	4160	50
532	20230703	103200	90013485	4160	4160	4160	4160	1
533	20230703	103100	90009325	4160	4150	4160	4150	71
534	20230703	103000	89714585	4150	4150	4150	4150	51
535	20230703	102900	89502935	4150	4150	4150	4150	15
536	20230703	102800	89440685	4145	4160	4160	4145	809
537	20230703	102700	86083825	4160	4160	4160	4160	1
538	20230703	102600	86079665	4160	4160	4160	4160	1
539	20230703	102500	86075505	4150	4150	4150	4150	0
540	20230703	102400	86075505	4150	4165	4165	4150	268
541	20230703	102300	84963180	4165	4165	4165	4165	13
542	20230703	102200	84909035	4165	4165	4165	4165	33
543	20230703	102100	84771590	4160	4160	4160	4160	717
544	20230703	102000	81788870	4160	4175	4175	4160	76
545	20230703	101900	81472345	4175	4175	4175	4175	2
546	20230703	101800	81463995	4175	4175	4175	4175	1
547	20230703	101700	81459820	4180	4180	4180	4180	0
548	20230703	101600	81459820	4180	4180	4180	4180	2
549	20230703	101500	81451460	4165	4165	4165	4165	31
550	20230703	101400	81322345	4165	4165	4165	4165	1
551	20230703	101300	81318180	4165	4165	4165	4165	0
552	20230703	101200	81318180	4165	4165	4165	4165	1
553	20230703	101100	81314015	4165	4165	4165	4160	202
554	20230703	101000	80473685	4165	4165	4165	4165	120
555	20230703	100900	79973885	4180	4180	4180	4165	206
556	20230703	100800	79112820	4175	4185	4185	4175	383
557	20230703	100700	77512165	4185	4185	4185	4185	71
558	20230703	100600	77215030	4180	4175	4185	4175	278
559	20230703	100500	76052860	4175	4170	4175	4170	418
560	20230703	100400	74309750	4170	4170	4170	4170	1
561	20230703	100300	74305580	4165	4165	4165	4165	809
562	20230703	100200	70936095	4165	4165	4165	4165	251
563	20230703	100100	69890680	4165	4165	4165	4165	1
564	20230703	100000	69886515	4165	4165	4165	4165	675
565	20230703	095900	67075140	4160	4160	4160	4160	222
566	20230703	095800	66151620	4165	4165	4165	4165	6
567	20230703	095700	66126630	4165	4155	4165	4150	3127
568	20230703	095600	53107950	4155	4155	4155	4150	305
569	20230703	095500	51840695	4155	4155	4155	4155	6
570	20230703	095400	51815765	4155	4150	4155	4150	124
571	20230703	095300	51300670	4150	4150	4150	4150	638
572	20230703	095200	48652970	4150	4150	4150	4150	51
573	20230703	095100	48441320	4150	4150	4150	4150	1
574	20230703	095000	48437170	4150	4150	4150	4150	1
575	20230703	094900	48433020	4150	4150	4150	4150	100
576	20230703	094800	48018020	4150	4155	4155	4150	443
577	20230703	094700	46178425	4155	4135	4155	4135	641
578	20230703	094600	43521040	4135	4135	4135	4135	126
579	20230703	094500	43000030	4130	4125	4130	4125	1253
580	20230703	094400	37825640	4125	4125	4125	4125	75
581	20230703	094300	37516265	4125	4125	4125	4125	22
582	20230703	094200	37425515	4110	4125	4125	4110	113
583	20230703	094100	36960905	4125	4125	4125	4125	0
584	20230703	094000	36960905	4125	4125	4125	4125	1
585	20230703	093900	36956780	4125	4125	4125	4125	1
586	20230703	093800	36952655	4130	4130	4130	4130	1
587	20230703	093700	36948525	4130	4115	4130	4110	548
588	20230703	093600	34695990	4115	4130	4130	4115	59
589	20230703	093500	34453115	4115	4130	4130	4115	101
590	20230703	093400	34037485	4115	4115	4115	4115	79
591	20230703	093300	33712400	4115	4115	4115	4115	121
592	20230703	093200	33214485	4130	4130	4130	4130	1
593	20230703	093100	33210355	4130	4130	4130	4130	1
594	20230703	093000	33206225	4130	4130	4130	4130	1
595	20230703	092900	33202095	4105	4125	4125	4105	1001
596	20230703	092800	29090655	4130	4135	4135	4130	62
597	20230703	092700	28834585	4135	4135	4135	4135	1
598	20230703	092600	28830450	4125	4130	4130	4125	598
599	20230703	092500	26362870	4125	4135	4135	4110	165
600	20230703	092400	25681800	4135	4135	4135	4135	2
601	20230703	092300	25673530	4130	4125	4130	4125	1032
602	20230703	092200	21412505	4110	4120	4125	4110	305
603	20230703	092100	20157580	4120	4120	4120	4120	28
604	20230703	092000	20042220	4120	4120	4120	4105	223
605	20230703	091900	19125460	4120	4120	4120	4120	1
606	20230703	091800	19121340	4120	4120	4120	4120	17
607	20230703	091700	19051300	4100	4100	4100	4100	200
608	20230703	091600	18231300	4095	4095	4125	4095	230
609	20230703	091500	17289370	4095	4125	4125	4095	154
610	20230703	091400	16658710	4125	4125	4125	4125	1
611	20230703	091300	16654585	4095	4125	4125	4095	524
612	20230703	091200	14503680	4125	4130	4135	4125	423
613	20230703	091100	12754765	4130	4135	4135	4130	11
614	20230703	091000	12709330	4135	4140	4140	4135	132
615	20230703	090900	12163505	4135	4140	4140	4135	26
616	20230703	090800	12055965	4140	4140	4140	4140	1
617	20230703	090700	12051825	4140	4135	4140	4135	96
618	20230703	090600	11654485	4130	4125	4130	4125	581
619	20230703	090500	9257390	4125	4125	4125	4125	300
620	20230703	090400	8019890	4125	4125	4125	4125	113
621	20230703	090300	7553765	4125	4125	4125	4125	1
622	20230703	090200	7549640	4125	4125	4125	4125	3
623	20230703	090100	7537265	4125	4130	4130	4110	1128
624	20230703	090000	2899260	4130	4130	4130	4130	702