KissMeData/217500/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	201200	913329290	4050	4050	4050	4050	4027
3	20230703	201100	913329290	4050	4050	4050	4050	0
4	20230703	201000	913329290	4050	4050	4050	4050	0
5	20230703	200900	913329290	4050	4050	4050	4050	0
6	20230703	200800	913329290	4050	4050	4050	4050	0
7	20230703	200700	913329290	4050	4050	4050	4050	0
8	20230703	200600	913329290	4050	4050	4050	4050	0
9	20230703	200500	913329290	4050	4050	4050	4050	0
10	20230703	200400	913329290	4050	4050	4050	4050	0
11	20230703	200300	913329290	4050	4050	4050	4050	0
12	20230703	200200	913329290	4050	4050	4050	4050	0
13	20230703	200100	913329290	4050	4050	4050	4050	0
14	20230703	200000	913329290	4050	4050	4050	4050	0
15	20230703	195900	913329290	4050	4050	4050	4050	0
16	20230703	195800	913329290	4050	4050	4050	4050	0
17	20230703	195700	913329290	4050	4050	4050	4050	0
18	20230703	195600	913329290	4050	4050	4050	4050	0
19	20230703	195500	913329290	4050	4050	4050	4050	0
20	20230703	195400	913329290	4050	4050	4050	4050	0
21	20230703	195300	913329290	4050	4050	4050	4050	0
22	20230703	195200	913329290	4050	4050	4050	4050	0
23	20230703	195100	913329290	4050	4050	4050	4050	0
24	20230703	195000	913329290	4050	4050	4050	4050	0
25	20230703	194900	913329290	4050	4050	4050	4050	0
26	20230703	194800	913329290	4050	4050	4050	4050	0
27	20230703	194700	913329290	4050	4050	4050	4050	0
28	20230703	194600	913329290	4050	4050	4050	4050	0
29	20230703	194500	913329290	4050	4050	4050	4050	0
30	20230703	194400	913329290	4050	4050	4050	4050	0
31	20230703	194300	913329290	4050	4050	4050	4050	0
32	20230703	194200	913329290	4050	4050	4050	4050	4027
33	20230703	194100	913329290	4050	4050	4050	4050	0
34	20230703	194000	913329290	4050	4050	4050	4050	0
35	20230703	193900	913329290	4050	4050	4050	4050	0
36	20230703	193800	913329290	4050	4050	4050	4050	0
37	20230703	193700	913329290	4050	4050	4050	4050	0
38	20230703	193600	913329290	4050	4050	4050	4050	0
39	20230703	193500	913329290	4050	4050	4050	4050	0
40	20230703	193400	913329290	4050	4050	4050	4050	0
41	20230703	193300	913329290	4050	4050	4050	4050	0
42	20230703	193200	913329290	4050	4050	4050	4050	0
43	20230703	193100	913329290	4050	4050	4050	4050	0
44	20230703	193000	913329290	4050	4050	4050	4050	0
45	20230703	192900	913329290	4050	4050	4050	4050	0
46	20230703	192800	913329290	4050	4050	4050	4050	0
47	20230703	192700	913329290	4050	4050	4050	4050	0
48	20230703	192600	913329290	4050	4050	4050	4050	0
49	20230703	192500	913329290	4050	4050	4050	4050	0
50	20230703	192400	913329290	4050	4050	4050	4050	0
51	20230703	192300	913329290	4050	4050	4050	4050	0
52	20230703	192200	913329290	4050	4050	4050	4050	0
53	20230703	192100	913329290	4050	4050	4050	4050	0
54	20230703	192000	913329290	4050	4050	4050	4050	0
55	20230703	191900	913329290	4050	4050	4050	4050	0
56	20230703	191800	913329290	4050	4050	4050	4050	0
57	20230703	191700	913329290	4050	4050	4050	4050	0
58	20230703	191600	913329290	4050	4050	4050	4050	0
59	20230703	191500	913329290	4050	4050	4050	4050	0
60	20230703	191400	913329290	4050	4050	4050	4050	0
61	20230703	191300	913329290	4050	4050	4050	4050	0
62	20230703	191200	913329290	4050	4050	4050	4050	4027
63	20230703	191100	913329290	4050	4050	4050	4050	0
64	20230703	191000	913329290	4050	4050	4050	4050	0
65	20230703	190900	913329290	4050	4050	4050	4050	0
66	20230703	190800	913329290	4050	4050	4050	4050	0
67	20230703	190700	913329290	4050	4050	4050	4050	0
68	20230703	190600	913329290	4050	4050	4050	4050	0
69	20230703	190500	913329290	4050	4050	4050	4050	0
70	20230703	190400	913329290	4050	4050	4050	4050	0
71	20230703	190300	913329290	4050	4050	4050	4050	0
72	20230703	190200	913329290	4050	4050	4050	4050	0
73	20230703	190100	913329290	4050	4050	4050	4050	0
74	20230703	190000	913329290	4050	4050	4050	4050	0
75	20230703	185900	913329290	4050	4050	4050	4050	0
76	20230703	185800	913329290	4050	4050	4050	4050	0
77	20230703	185700	913329290	4050	4050	4050	4050	0
78	20230703	185600	913329290	4050	4050	4050	4050	0
79	20230703	185500	913329290	4050	4050	4050	4050	0
80	20230703	185400	913329290	4050	4050	4050	4050	0
81	20230703	185300	913329290	4050	4050	4050	4050	0
82	20230703	185200	913329290	4050	4050	4050	4050	0
83	20230703	185100	913329290	4050	4050	4050	4050	0
84	20230703	185000	913329290	4050	4050	4050	4050	0
85	20230703	184900	913329290	4050	4050	4050	4050	0
86	20230703	184800	913329290	4050	4050	4050	4050	0
87	20230703	184700	913329290	4050	4050	4050	4050	0
88	20230703	184600	913329290	4050	4050	4050	4050	0
89	20230703	184500	913329290	4050	4050	4050	4050	0
90	20230703	184400	913329290	4050	4050	4050	4050	0
91	20230703	184300	913329290	4050	4050	4050	4050	0
92	20230703	184200	913329290	4050	4050	4050	4050	4027
93	20230703	184100	913329290	4050	4050	4050	4050	0
94	20230703	184000	913329290	4050	4050	4050	4050	0
95	20230703	183900	913329290	4050	4050	4050	4050	0
96	20230703	183800	913329290	4050	4050	4050	4050	0
97	20230703	183700	913329290	4050	4050	4050	4050	0
98	20230703	183600	913329290	4050	4050	4050	4050	0
99	20230703	183500	913329290	4050	4050	4050	4050	0
100	20230703	183400	913329290	4050	4050	4050	4050	0
101	20230703	183300	913329290	4050	4050	4050	4050	0
102	20230703	183200	913329290	4050	4050	4050	4050	0
103	20230703	183100	913329290	4050	4050	4050	4050	0
104	20230703	183000	913329290	4050	4050	4050	4050	0
105	20230703	182900	913329290	4050	4050	4050	4050	0
106	20230703	182800	913329290	4050	4050	4050	4050	0
107	20230703	182700	913329290	4050	4050	4050	4050	0
108	20230703	182600	913329290	4050	4050	4050	4050	0
109	20230703	182500	913329290	4050	4050	4050	4050	0
110	20230703	182400	913329290	4050	4050	4050	4050	0
111	20230703	182300	913329290	4050	4050	4050	4050	0
112	20230703	182200	913329290	4050	4050	4050	4050	0
113	20230703	182100	913329290	4050	4050	4050	4050	0
114	20230703	182000	913329290	4050	4050	4050	4050	0
115	20230703	181900	913329290	4050	4050	4050	4050	0
116	20230703	181800	913329290	4050	4050	4050	4050	0
117	20230703	181700	913329290	4050	4050	4050	4050	0
118	20230703	181600	913329290	4050	4050	4050	4050	0
119	20230703	181500	913329290	4050	4050	4050	4050	0
120	20230703	181400	913329290	4050	4050	4050	4050	0
121	20230703	181300	913329290	4050	4050	4050	4050	0
122	20230703	181200	913329290	4050	4050	4050	4050	4027
123	20230703	181100	913329290	4050	4050	4050	4050	0
124	20230703	181000	913329290	4050	4050	4050	4050	0
125	20230703	180900	913329290	4050	4050	4050	4050	0
126	20230703	180800	913329290	4050	4050	4050	4050	0
127	20230703	180700	913329290	4050	4050	4050	4050	0
128	20230703	180600	913329290	4050	4050	4050	4050	0
129	20230703	180500	913329290	4050	4050	4050	4050	0
130	20230703	180400	913329290	4050	4050	4050	4050	0
131	20230703	180300	913329290	4050	4050	4050	4050	0
132	20230703	180200	913329290	4050	4050	4050	4050	0
133	20230703	180100	913329290	4050	4050	4050	4050	0
134	20230703	180000	913329290	4050	4050	4050	4050	0
135	20230703	175900	913329290	4050	4050	4050	4050	0
136	20230703	175800	913329290	4050	4050	4050	4050	0
137	20230703	175700	913329290	4050	4050	4050	4050	0
138	20230703	175600	913329290	4050	4050	4050	4050	0
139	20230703	175500	913329290	4050	4050	4050	4050	0
140	20230703	175400	913329290	4050	4050	4050	4050	0
141	20230703	175300	913329290	4050	4050	4050	4050	0
142	20230703	175200	913329290	4050	4050	4050	4050	0
143	20230703	175100	913329290	4050	4050	4050	4050	0
144	20230703	175000	913329290	4050	4050	4050	4050	0
145	20230703	174900	913329290	4050	4050	4050	4050	0
146	20230703	174800	913329290	4050	4050	4050	4050	0
147	20230703	174700	913329290	4050	4050	4050	4050	0
148	20230703	174600	913329290	4050	4050	4050	4050	0
149	20230703	174500	913329290	4050	4050	4050	4050	0
150	20230703	174400	913329290	4050	4050	4050	4050	0
151	20230703	174300	913329290	4050	4050	4050	4050	0
152	20230703	174200	913329290	4050	4050	4050	4050	4027
153	20230703	174100	913329290	4050	4050	4050	4050	0
154	20230703	174000	913329290	4050	4050	4050	4050	0
155	20230703	173900	913329290	4050	4050	4050	4050	0
156	20230703	173800	913329290	4050	4050	4050	4050	0
157	20230703	173700	913329290	4050	4050	4050	4050	0
158	20230703	173600	913329290	4050	4050	4050	4050	0
159	20230703	173500	913329290	4050	4050	4050	4050	0
160	20230703	173400	913329290	4050	4050	4050	4050	0
161	20230703	173300	913329290	4050	4050	4050	4050	0
162	20230703	173200	913329290	4050	4050	4050	4050	0
163	20230703	173100	913329290	4050	4050	4050	4050	0
164	20230703	173000	913329290	4050	4050	4050	4050	0
165	20230703	172900	913329290	4050	4050	4050	4050	0
166	20230703	172800	913329290	4050	4050	4050	4050	0
167	20230703	172700	913329290	4050	4050	4050	4050	0
168	20230703	172600	913329290	4050	4050	4050	4050	0
169	20230703	172500	913329290	4050	4050	4050	4050	0
170	20230703	172400	913329290	4050	4050	4050	4050	0
171	20230703	172300	913329290	4050	4050	4050	4050	0
172	20230703	172200	913329290	4050	4050	4050	4050	0
173	20230703	172100	913329290	4050	4050	4050	4050	0
174	20230703	172000	913329290	4050	4050	4050	4050	0
175	20230703	171900	913329290	4050	4050	4050	4050	0
176	20230703	171800	913329290	4050	4050	4050	4050	0
177	20230703	171700	913329290	4050	4050	4050	4050	0
178	20230703	171600	913329290	4050	4050	4050	4050	0
179	20230703	171500	913329290	4050	4050	4050	4050	0
180	20230703	171400	913329290	4050	4050	4050	4050	0
181	20230703	171300	913329290	4050	4050	4050	4050	0
182	20230703	171200	913329290	4050	4050	4050	4050	4027
183	20230703	171100	913329290	4050	4050	4050	4050	0
184	20230703	171000	913329290	4050	4050	4050	4050	0
185	20230703	170900	913329290	4050	4050	4050	4050	0
186	20230703	170800	913329290	4050	4050	4050	4050	0
187	20230703	170700	913329290	4050	4050	4050	4050	0
188	20230703	170600	913329290	4050	4050	4050	4050	0
189	20230703	170500	913329290	4050	4050	4050	4050	0
190	20230703	170400	913329290	4050	4050	4050	4050	0
191	20230703	170300	913329290	4050	4050	4050	4050	0
192	20230703	170200	913329290	4050	4050	4050	4050	0
193	20230703	170100	913329290	4050	4050	4050	4050	0
194	20230703	170000	913329290	4050	4050	4050	4050	0
195	20230703	165900	913329290	4050	4050	4050	4050	0
196	20230703	165800	913329290	4050	4050	4050	4050	0
197	20230703	165700	913329290	4050	4050	4050	4050	0
198	20230703	165600	913329290	4050	4050	4050	4050	0
199	20230703	165500	913329290	4050	4050	4050	4050	0
200	20230703	165400	913329290	4050	4050	4050	4050	0
201	20230703	165300	913329290	4050	4050	4050	4050	0
202	20230703	165200	913329290	4050	4050	4050	4050	0
203	20230703	165100	913329290	4050	4050	4050	4050	0
204	20230703	165000	913329290	4050	4050	4050	4050	0
205	20230703	164900	913329290	4050	4050	4050	4050	0
206	20230703	164800	913329290	4050	4050	4050	4050	0
207	20230703	164700	913329290	4050	4050	4050	4050	0
208	20230703	164600	913329290	4050	4050	4050	4050	0
209	20230703	164500	913329290	4050	4050	4050	4050	0
210	20230703	164400	913329290	4050	4050	4050	4050	0
211	20230703	164300	913329290	4050	4050	4050	4050	0
212	20230703	164200	913329290	4050	4050	4050	4050	4027
213	20230703	164100	913329290	4050	4050	4050	4050	0
214	20230703	164000	913329290	4050	4050	4050	4050	0
215	20230703	163900	913329290	4050	4050	4050	4050	0
216	20230703	163800	913329290	4050	4050	4050	4050	0
217	20230703	163700	913329290	4050	4050	4050	4050	0
218	20230703	163600	913329290	4050	4050	4050	4050	0
219	20230703	163500	913329290	4050	4050	4050	4050	0
220	20230703	163400	913329290	4050	4050	4050	4050	0
221	20230703	163300	913329290	4050	4050	4050	4050	0
222	20230703	163200	913329290	4050	4050	4050	4050	0
223	20230703	163100	913329290	4050	4050	4050	4050	0
224	20230703	163000	913329290	4050	4050	4050	4050	0
225	20230703	162900	913329290	4050	4050	4050	4050	0
226	20230703	162800	913329290	4050	4050	4050	4050	0
227	20230703	162700	913329290	4050	4050	4050	4050	0
228	20230703	162600	913329290	4050	4050	4050	4050	0
229	20230703	162500	913329290	4050	4050	4050	4050	0
230	20230703	162400	913329290	4050	4050	4050	4050	0
231	20230703	162300	913329290	4050	4050	4050	4050	0
232	20230703	162200	913329290	4050	4050	4050	4050	0
233	20230703	162100	913329290	4050	4050	4050	4050	0
234	20230703	162000	913329290	4050	4050	4050	4050	0
235	20230703	161900	913329290	4050	4050	4050	4050	0
236	20230703	161800	913329290	4050	4050	4050	4050	0
237	20230703	161700	913329290	4050	4050	4050	4050	0
238	20230703	161600	913329290	4050	4050	4050	4050	0
239	20230703	161500	913329290	4050	4050	4050	4050	0
240	20230703	161400	913329290	4050	4050	4050	4050	0
241	20230703	161300	913329290	4050	4050	4050	4050	0
242	20230703	161200	913329290	4050	4050	4050	4050	4027
243	20230703	161100	913329290	4050	4050	4050	4050	0
244	20230703	161000	913329290	4050	4050	4050	4050	0
245	20230703	160900	913329290	4050	4050	4050	4050	0
246	20230703	160800	913329290	4050	4050	4050	4050	0
247	20230703	160700	913329290	4050	4050	4050	4050	0
248	20230703	160600	913329290	4050	4050	4050	4050	0
249	20230703	160500	913329290	4050	4050	4050	4050	0
250	20230703	160400	913329290	4050	4050	4050	4050	0
251	20230703	160300	913329290	4050	4050	4050	4050	0
252	20230703	160200	913329290	4050	4050	4050	4050	0
253	20230703	160100	913329290	4050	4050	4050	4050	0
254	20230703	160000	913329290	4050	4050	4050	4050	0
255	20230703	155900	913329290	4050	4050	4050	4050	0
256	20230703	155800	913329290	4050	4050	4050	4050	0
257	20230703	155700	913329290	4050	4050	4050	4050	0
258	20230703	155600	913329290	4050	4050	4050	4050	0
259	20230703	155500	913329290	4050	4050	4050	4050	0
260	20230703	155400	913329290	4050	4050	4050	4050	0
261	20230703	155300	913329290	4050	4050	4050	4050	0
262	20230703	155200	913329290	4050	4050	4050	4050	0
263	20230703	155100	913329290	4050	4050	4050	4050	0
264	20230703	155000	913329290	4050	4050	4050	4050	0
265	20230703	154900	913329290	4050	4050	4050	4050	0
266	20230703	154800	913329290	4050	4050	4050	4050	0
267	20230703	154700	913329290	4050	4050	4050	4050	0
268	20230703	154600	913329290	4050	4050	4050	4050	0
269	20230703	154500	913329290	4050	4050	4050	4050	0
270	20230703	154400	913329290	4050	4050	4050	4050	0
271	20230703	154300	913329290	4050	4050	4050	4050	0
272	20230703	154200	913329290	4050	4050	4050	4050	4027
273	20230703	154100	913329290	4050	4050	4050	4050	0
274	20230703	154000	913329290	4050	4050	4050	4050	0
275	20230703	153900	913329290	4050	4050	4050	4050	0
276	20230703	153800	913329290	4050	4050	4050	4050	0
277	20230703	153700	913329290	4050	4050	4050	4050	0
278	20230703	153600	913329290	4050	4050	4050	4050	0
279	20230703	153500	913329290	4050	4050	4050	4050	0
280	20230703	153400	913329290	4050	4050	4050	4050	0
281	20230703	153300	913329290	4050	4050	4050	4050	0
282	20230703	153200	913329290	4050	4050	4050	4050	0
283	20230703	153100	913329290	4050	4050	4050	4050	0
284	20230703	153000	913329290	4050	4050	4050	4050	4027
285	20230703	152900	897019940	4050	4050	4050	4050	0
286	20230703	152800	897019940	4050	4050	4050	4050	0
287	20230703	152700	897019940	4050	4050	4050	4050	0
288	20230703	152600	897019940	4050	4050	4050	4050	0
289	20230703	152500	897019940	4050	4050	4050	4050	0
290	20230703	152400	897019940	4050	4050	4050	4050	0
291	20230703	152300	897019940	4050	4050	4050	4050	0
292	20230703	152200	897019940	4050	4050	4050	4050	0
293	20230703	152100	897019940	4050	4050	4050	4050	0
294	20230703	152000	897019940	4050	4050	4050	4050	0
295	20230703	151900	897019940	4050	4050	4050	4045	422
296	20230703	151800	895312940	4045	4050	4050	4045	420
297	20230703	151700	893612725	4045	4045	4045	4045	1
298	20230703	151600	893608680	4045	4045	4045	4045	158
299	20230703	151500	892969570	4050	4050	4050	4050	60
300	20230703	151400	892726570	4050	4050	4060	4050	715
301	20230703	151300	889830290	4045	4045	4050	4045	641
302	20230703	151200	887234445	4045	4045	4045	4045	4
303	20230703	151100	887218265	4050	4045	4050	4045	369
304	20230703	151000	885725655	4045	4045	4045	4045	0
305	20230703	150900	885725655	4045	4045	4045	4045	58
306	20230703	150800	885491045	4045	4045	4045	4045	105
307	20230703	150700	885066320	4045	4035	4045	4035	501
308	20230703	150600	883044775	4050	4030	4050	4030	950
309	20230703	150500	879216255	4030	4040	4050	4030	2002
310	20230703	150400	871146330	4050	4050	4050	4050	413
311	20230703	150300	869473680	4050	4050	4050	4045	892
312	20230703	150200	865862880	4050	4045	4050	4045	161
313	20230703	150100	865211630	4050	4050	4050	4050	177
314	20230703	150000	864494780	4035	4050	4050	4035	2
315	20230703	145900	864486695	4035	4040	4040	4035	1440
316	20230703	145800	858675090	4040	4050	4050	4040	10
317	20230703	145700	858634600	4050	4050	4050	4050	0
318	20230703	145600	858634600	4050	4050	4050	4050	211
319	20230703	145500	857780050	4055	4055	4055	4055	0
320	20230703	145400	857780050	4055	4055	4055	4055	0
321	20230703	145300	857780050	4055	4055	4055	4055	51
322	20230703	145200	857573245	4060	4060	4060	4060	111
323	20230703	145100	857122585	4060	4060	4060	4060	0
324	20230703	145000	857122585	4060	4060	4060	4050	12
325	20230703	144900	857073965	4050	4050	4050	4050	11
326	20230703	144800	857029415	4060	4060	4060	4060	0
327	20230703	144700	857029415	4060	4050	4060	4045	544
328	20230703	144600	854827485	4060	4045	4060	4045	3
329	20230703	144500	854815320	4060	4060	4060	4060	105
330	20230703	144400	854389020	4060	4055	4060	4055	372
331	20230703	144300	852880545	4060	4060	4060	4060	10
332	20230703	144200	852839945	4060	4060	4060	4060	0
333	20230703	144100	852839945	4060	4060	4060	4060	0
334	20230703	144000	852839945	4060	4060	4060	4055	203
335	20230703	143900	852016265	4060	4060	4060	4060	5
336	20230703	143800	851995965	4060	4060	4060	4060	50
337	20230703	143700	851792965	4060	4055	4060	4055	150
338	20230703	143600	851183990	4060	4060	4060	4060	0
339	20230703	143500	851183990	4060	4060	4060	4060	37
340	20230703	143400	851033770	4040	4040	4040	4040	0
341	20230703	143300	851033770	4040	4040	4040	4040	1
342	20230703	143200	851029730	4060	4060	4060	4060	2
343	20230703	143100	851021610	4035	4050	4050	4035	515
344	20230703	143000	848937775	4060	4055	4060	4050	295
345	20230703	142900	847741985	4060	4060	4060	4060	50
346	20230703	142800	847538985	4060	4060	4060	4060	65
347	20230703	142700	847275085	4060	4060	4060	4060	792
348	20230703	142600	844059565	4060	4060	4060	4060	1
349	20230703	142500	844055505	4055	4055	4055	4055	1429
350	20230703	142400	838260910	4055	4050	4055	4050	12
351	20230703	142300	838212300	4055	4055	4055	4055	2
352	20230703	142200	838204190	4050	4050	4050	4050	172
353	20230703	142100	837507590	4050	4050	4050	4050	4
354	20230703	142000	837491390	4055	4055	4055	4055	5
355	20230703	141900	837471115	4055	4055	4055	4055	0
356	20230703	141800	837471115	4055	4035	4055	4035	202
357	20230703	141700	836656010	4035	4055	4055	4035	44
358	20230703	141600	836478090	4055	4055	4055	4055	10
359	20230703	141500	836437540	4055	4035	4055	4035	242
360	20230703	141400	835457400	4055	4050	4055	4050	174
361	20230703	141300	834751840	4050	4050	4050	4050	50
362	20230703	141200	834549340	4055	4055	4055	4055	5
363	20230703	141100	834529065	4055	4055	4055	4055	1
364	20230703	141000	834525010	4030	4050	4050	4030	2865
365	20230703	140900	822972520	4045	4045	4045	4045	80
366	20230703	140800	822648920	4050	4050	4050	4050	30
367	20230703	140700	822527420	4050	4050	4050	4050	110
368	20230703	140600	822081920	4050	4050	4050	4050	30
369	20230703	140500	821960420	4055	4055	4055	4050	251
370	20230703	140400	820942635	4050	4050	4050	4050	10
371	20230703	140300	820902135	4055	4055	4055	4055	0
372	20230703	140200	820902135	4055	4050	4055	4050	9
373	20230703	140100	820865680	4055	4055	4055	4055	0
374	20230703	140000	820865680	4055	4055	4055	4055	0
375	20230703	135900	820865680	4055	4055	4055	4055	5
376	20230703	135800	820845405	4045	4045	4045	4045	100
377	20230703	135700	820440905	4055	4055	4055	4055	0
378	20230703	135600	820440905	4055	4055	4055	4055	17
379	20230703	135500	820371970	4055	4050	4055	4050	642
380	20230703	135400	817771865	4050	4050	4050	4050	0
381	20230703	135300	817771865	4050	4050	4050	4050	0
382	20230703	135200	817771865	4050	4050	4050	4050	0
383	20230703	135100	817771865	4050	4050	4050	4050	1
384	20230703	135000	817767815	4040	4050	4050	4040	36
385	20230703	134900	817622315	4040	4050	4050	4040	295
386	20230703	134800	816430015	4050	4050	4050	4050	1
387	20230703	134700	816425965	4040	4030	4050	4030	1659
388	20230703	134600	809719685	4030	4030	4030	4030	100
389	20230703	134500	809316685	4050	4040	4050	4030	232
390	20230703	134400	808381685	4045	4045	4045	4045	5
391	20230703	134300	808361460	4050	4030	4050	4030	210
392	20230703	134200	807515140	4050	4050	4050	4050	0
393	20230703	134100	807515140	4050	4050	4050	4050	100
394	20230703	134000	807110140	4050	4050	4050	4050	0
395	20230703	133900	807110140	4050	4030	4050	4030	741
396	20230703	133800	804123890	4050	4050	4050	4050	2
397	20230703	133700	804115790	4030	4030	4030	4030	101
398	20230703	133600	803708760	4050	4050	4050	4020	6647
399	20230703	133500	776895130	4055	4055	4055	4055	100
400	20230703	133400	776489630	4055	4055	4055	4055	0
401	20230703	133300	776489630	4055	4055	4055	4055	0
402	20230703	133200	776489630	4055	4040	4055	4040	85
403	20230703	133100	776146215	4060	4060	4060	4060	0
404	20230703	133000	776146215	4060	4060	4060	4040	202
405	20230703	132900	775330095	4040	4060	4060	4040	165
406	20230703	132800	774661750	4045	4060	4060	4045	249
407	20230703	132700	773653945	4060	4060	4060	4060	1
408	20230703	132600	773649885	4040	4040	4040	4040	0
409	20230703	132500	773649885	4040	4045	4045	4040	825
410	20230703	132400	770315670	4065	4065	4065	4065	1
411	20230703	132300	770311605	4045	4065	4065	4045	213
412	20230703	132200	769449810	4065	4065	4065	4065	1
413	20230703	132100	769445745	4065	4055	4065	4055	98
414	20230703	132000	769047885	4060	4060	4060	4060	25
415	20230703	131900	768946385	4065	4065	4065	4065	100
416	20230703	131800	768539885	4065	4065	4065	4065	62
417	20230703	131700	768287855	4065	4050	4065	4050	124
418	20230703	131600	767785325	4050	4045	4050	4040	182
419	20230703	131500	767049310	4050	4045	4050	4045	52
420	20230703	131400	766838715	4050	4050	4065	4050	276
421	20230703	131300	765720075	4050	4050	4055	4050	423
422	20230703	131200	764006905	4050	4050	4050	4050	50
423	20230703	131100	763804405	4050	4050	4050	4050	500
424	20230703	131000	761779405	4050	4050	4050	4050	10
425	20230703	130900	761738905	4065	4060	4065	4060	55
426	20230703	130800	761515600	4065	4065	4065	4065	1
427	20230703	130700	761511535	4065	4065	4065	4065	0
428	20230703	130600	761511535	4065	4065	4065	4065	23
429	20230703	130500	761418040	4065	4065	4065	4065	0
430	20230703	130400	761418040	4065	4045	4065	4045	257
431	20230703	130300	760376290	4045	4045	4045	4045	143
432	20230703	130200	759797855	4045	4050	4050	4045	221
433	20230703	130100	758903810	4050	4045	4050	4045	51
434	20230703	130000	758697510	4050	4050	4050	4050	0
435	20230703	125900	758697510	4050	4050	4050	4050	0
436	20230703	125800	758697510	4050	4050	4050	4050	2
437	20230703	125700	758689410	4050	4050	4050	4050	6
438	20230703	125600	758665110	4060	4060	4060	4060	500
439	20230703	125500	756635110	4060	4065	4065	4060	3
440	20230703	125400	756622925	4060	4060	4060	4060	100
441	20230703	125300	756216925	4065	4060	4065	4060	2
442	20230703	125200	756208800	4065	4065	4065	4065	1
443	20230703	125100	756204735	4035	4060	4065	4035	1844
444	20230703	125000	748759080	4040	4060	4060	4040	8675
445	20230703	124900	713694245	4060	4060	4060	4060	118
446	20230703	124800	713215165	4065	4065	4065	4065	5
447	20230703	124700	713194840	4065	4065	4065	4065	27
448	20230703	124600	713085085	4065	4060	4065	4060	35
449	20230703	124500	712942980	4065	4055	4065	4050	401
450	20230703	124400	711317415	4050	4055	4055	4050	3361
451	20230703	124300	697703560	4055	4060	4060	4055	2629
452	20230703	124200	687042585	4065	4065	4065	4065	0
453	20230703	124100	687042585	4065	4060	4065	4060	1145
454	20230703	124000	682393510	4065	4065	4065	4065	154
455	20230703	123900	681767500	4065	4070	4070	4065	839
456	20230703	123800	678356370	4075	4075	4075	4075	0
457	20230703	123700	678356370	4075	4075	4075	4075	1
458	20230703	123600	678352295	4070	4070	4070	4070	1
459	20230703	123500	678348225	4075	4075	4075	4075	0
460	20230703	123400	678348225	4075	4075	4075	4075	7
461	20230703	123300	678319700	4075	4075	4075	4075	50
462	20230703	123200	678115950	4075	4070	4075	4070	330
463	20230703	123100	676772845	4070	4070	4070	4065	688
464	20230703	123000	673973120	4075	4075	4075	4070	331
465	20230703	122900	672624430	4075	4075	4075	4075	2
466	20230703	122800	672616280	4060	4060	4060	4060	80
467	20230703	122700	672291480	4080	4080	4080	4080	0
468	20230703	122600	672291480	4080	4070	4080	4060	3001
469	20230703	122500	660101120	4080	4080	4080	4080	198
470	20230703	122400	659293280	4085	4080	4085	4080	51
471	20230703	122300	659085195	4065	4065	4065	4065	0
472	20230703	122200	659085195	4065	4075	4080	4065	2101
473	20230703	122100	650537880	4080	4085	4085	4080	158
474	20230703	122000	649893215	4085	4080	4085	4080	235
475	20230703	121900	648934240	4085	4085	4085	4085	0
476	20230703	121800	648934240	4085	4085	4085	4085	74
477	20230703	121700	648631950	4085	4085	4085	4085	0
478	20230703	121600	648631950	4085	4085	4085	4085	11
479	20230703	121500	648587015	4080	4080	4080	4080	10
480	20230703	121400	648546215	4085	4085	4085	4085	2122
481	20230703	121300	639877845	4080	4080	4080	4080	3
482	20230703	121200	639865605	4085	4090	4090	4085	433
483	20230703	121100	638096775	4085	4085	4085	4085	0
484	20230703	121000	638096775	4085	4085	4085	4085	579
485	20230703	120900	635731560	4085	4080	4085	4080	2200
486	20230703	120800	626754560	4080	4075	4080	4075	6863
487	20230703	120700	598772120	4075	4070	4075	4070	320
488	20230703	120600	597468220	4070	4070	4070	4070	20
489	20230703	120500	597386820	4070	4070	4070	4070	237
490	20230703	120400	596422230	4070	4070	4070	4070	0
491	20230703	120300	596422230	4070	4070	4070	4070	3
492	20230703	120200	596410020	4070	4070	4070	4070	834
493	20230703	120100	593015640	4070	4070	4070	4070	0
494	20230703	120000	593015640	4070	4070	4070	4065	11
495	20230703	115900	592970875	4070	4070	4070	4070	23
496	20230703	115800	592877265	4070	4070	4070	4070	0
497	20230703	115700	592877265	4070	4070	4070	4070	102
498	20230703	115600	592462125	4075	4075	4075	4075	0
499	20230703	115500	592462125	4075	4065	4075	4065	172
500	20230703	115400	591762130	4070	4070	4070	4070	0
501	20230703	115300	591762130	4070	4070	4070	4070	3
502	20230703	115200	591749920	4075	4075	4075	4075	224
503	20230703	115100	590837120	4075	4070	4075	4070	80
504	20230703	115000	590511170	4070	4070	4070	4070	0
505	20230703	114900	590511170	4070	4070	4070	4070	1
506	20230703	114800	590507100	4070	4070	4070	4070	0
507	20230703	114700	590507100	4070	4070	4070	4070	0
508	20230703	114600	590507100	4070	4070	4070	4070	10
509	20230703	114500	590466400	4070	4070	4070	4065	3
510	20230703	114400	590454195	4070	4070	4070	4070	142
511	20230703	114300	589876255	4070	4070	4070	4070	5
512	20230703	114200	589855905	4070	4070	4070	4070	0
513	20230703	114100	589855905	4070	4070	4070	4070	11
514	20230703	114000	589811135	4075	4070	4075	4070	2853
515	20230703	113900	578199420	4065	4065	4065	4065	2284
516	20230703	113800	568914960	4065	4065	4065	4065	20
517	20230703	113700	568833660	4065	4065	4065	4065	0
518	20230703	113600	568833660	4065	4065	4065	4065	400
519	20230703	113500	567207660	4065	4065	4065	4065	404
520	20230703	113400	565565400	4065	4065	4065	4065	210
521	20230703	113300	564711750	4065	4065	4065	4065	60
522	20230703	113200	564467850	4065	4070	4070	4065	576
523	20230703	113100	562126400	4070	4070	4070	4070	144
524	20230703	113000	561540320	4070	4070	4070	4070	113
525	20230703	112900	561080410	4070	4070	4070	4070	100
526	20230703	112800	560673410	4070	4070	4070	4070	0
527	20230703	112700	560673410	4070	4070	4070	4070	149
528	20230703	112600	560066980	4070	4070	4070	4070	1
529	20230703	112500	560062910	4075	4075	4075	4075	0
530	20230703	112400	560062910	4075	4075	4075	4075	0
531	20230703	112300	560062910	4075	4075	4075	4075	10
532	20230703	112200	560022160	4075	4075	4075	4075	0
533	20230703	112100	560022160	4075	4075	4075	4075	10
534	20230703	112000	559981410	4075	4075	4075	4075	0
535	20230703	111900	559981410	4075	4075	4075	4075	0
536	20230703	111800	559981410	4075	4075	4075	4075	0
537	20230703	111700	559981410	4075	4075	4075	4075	31
538	20230703	111600	559855085	4060	4075	4075	4060	1104
539	20230703	111500	555372150	4065	4070	4070	4065	1263
540	20230703	111400	550236550	4075	4075	4075	4075	0
541	20230703	111300	550236550	4075	4075	4075	4075	0
542	20230703	111200	550236550	4075	4070	4075	4065	3051
543	20230703	111100	537821845	4070	4070	4070	4070	0
544	20230703	111000	537821845	4070	4070	4070	4070	150
545	20230703	110900	537211345	4075	4075	4075	4075	1
546	20230703	110800	537207270	4070	4070	4070	4070	200
547	20230703	110700	536393270	4075	4075	4075	4070	302
548	20230703	110600	535164120	4075	4075	4075	4075	0
549	20230703	110500	535164120	4075	4075	4075	4075	0
550	20230703	110400	535164120	4075	4075	4075	4075	0
551	20230703	110300	535164120	4075	4075	4075	4075	1
552	20230703	110200	535160045	4070	4075	4075	4070	42
553	20230703	110100	534989100	4070	4070	4075	4070	181
554	20230703	110000	534252425	4075	4075	4075	4075	40
555	20230703	105900	534089425	4075	4075	4075	4075	60
556	20230703	105800	533844925	4075	4075	4075	4075	145
557	20230703	105700	533254050	4070	4070	4070	4070	3
558	20230703	105600	533241840	4075	4075	4075	4075	0
559	20230703	105500	533241840	4075	4070	4075	4070	8
560	20230703	105400	533209275	4075	4075	4075	4075	0
561	20230703	105300	533209275	4075	4065	4075	4065	6
562	20230703	105200	533184835	4065	4065	4065	4065	400
563	20230703	105100	531558835	4065	4065	4065	4065	352
564	20230703	105000	530127955	4080	4080	4080	4080	0
565	20230703	104900	530127955	4080	4080	4080	4080	0
566	20230703	104800	530127955	4080	4070	4080	4070	2284
567	20230703	104700	520832065	4075	4075	4075	4075	0
568	20230703	104600	520832065	4075	4060	4075	4060	151
569	20230703	104500	520218990	4075	4070	4075	4070	3103
570	20230703	104400	507576265	4075	4075	4075	4075	11
571	20230703	104300	507531440	4075	4075	4075	4075	0
572	20230703	104200	507531440	4075	4075	4075	4075	1
573	20230703	104100	507527365	4075	4075	4075	4075	0
574	20230703	104000	507527365	4075	4075	4075	4075	0
575	20230703	103900	507527365	4075	4075	4075	4075	2
576	20230703	103800	507519215	4060	4065	4065	4060	521
577	20230703	103700	505402010	4075	4065	4075	4065	119
578	20230703	103600	504918230	4065	4065	4065	4065	277
579	20230703	103500	503792225	4065	4065	4065	4065	75
580	20230703	103400	503487350	4065	4060	4065	4055	566
581	20230703	103300	501191580	4065	4065	4065	4065	1
582	20230703	103200	501187515	4060	4065	4065	4060	1279
583	20230703	103100	495994620	4075	4075	4075	4075	0
584	20230703	103000	495994620	4075	4070	4075	4065	332
585	20230703	102900	494644045	4075	4070	4075	4070	424
586	20230703	102800	492918360	4075	4075	4080	4075	258
587	20230703	102700	491867005	4075	4080	4080	4075	425
588	20230703	102600	490133625	4075	4075	4075	4075	112
589	20230703	102500	489677225	4080	4080	4080	4080	2
590	20230703	102400	489669065	4080	4065	4080	4065	13
591	20230703	102300	489616175	4080	4070	4080	4070	76
592	20230703	102200	489306825	4080	4075	4080	4075	456
593	20230703	102100	487448620	4085	4080	4085	4080	21
594	20230703	102000	487362890	4085	4085	4085	4085	17
595	20230703	101900	487293445	4085	4085	4085	4085	0
596	20230703	101800	487293445	4085	4075	4085	4075	150
597	20230703	101700	486681195	4090	4080	4090	4080	16
598	20230703	101600	486615895	4080	4090	4090	4065	497
599	20230703	101500	484591095	4090	4070	4090	4070	51
600	20230703	101400	484383505	4070	4075	4075	4070	6652
601	20230703	101300	457288830	4075	4075	4090	4075	168
602	20230703	101200	456604175	4080	4075	4080	4075	446
603	20230703	101100	454784505	4080	4080	4080	4080	6
604	20230703	101000	454760025	4090	4090	4090	4090	7
605	20230703	100900	454731395	4075	4080	4080	4075	422
606	20230703	100800	453009735	4080	4080	4080	4080	55
607	20230703	100700	452785335	4080	4080	4080	4080	200
608	20230703	100600	451969335	4080	4080	4080	4080	511
609	20230703	100500	449884455	4080	4085	4085	4080	3134
610	20230703	100400	437087875	4090	4090	4090	4090	0
611	20230703	100300	437087875	4090	4090	4090	4090	20
612	20230703	100200	437006075	4085	4085	4085	4085	228
613	20230703	100100	436074695	4085	4085	4085	4085	1
614	20230703	100000	436070610	4080	4085	4085	4080	99
615	20230703	095900	435666210	4080	4085	4085	4080	63
616	20230703	095800	435409135	4085	4080	4085	4080	54
617	20230703	095700	435188810	4085	4085	4085	4085	128
618	20230703	095600	434665930	4085	4100	4100	4085	107
619	20230703	095500	434227305	4100	4090	4100	4090	3
620	20230703	095400	434215025	4085	4085	4085	4085	804
621	20230703	095300	430930685	4090	4090	4090	4090	2638
622	20230703	095200	420141265	4100	4100	4100	4090	2836
623	20230703	095100	408522575	4100	4100	4100	4100	51
624	20230703	095000	408313475	4100	4105	4105	4100	1867
625	20230703	094900	400653940	4105	4110	4110	4105	55
626	20230703	094800	400428115	4110	4100	4110	4100	2808
627	20230703	094700	388899215	4100	4100	4100	4100	572
628	20230703	094600	386554015	4105	4110	4110	4100	538
629	20230703	094500	384348115	4110	4105	4110	4105	203
630	20230703	094400	383514755	4110	4105	4110	4105	1026
631	20230703	094300	379303020	4110	4100	4110	4100	1842
632	20230703	094200	371743125	4110	4110	4110	4110	78
633	20230703	094100	371422545	4105	4095	4105	4095	7656
634	20230703	094000	340023015	4100	4095	4100	4095	3118
635	20230703	093900	327254750	4095	4090	4095	4090	5647
636	20230703	093800	304153420	4095	4090	4095	4090	756
637	20230703	093700	301059350	4090	4085	4090	4080	3366
638	20230703	093600	287301110	4080	4085	4085	4080	805
639	20230703	093500	284015725	4085	4085	4085	4085	957
640	20230703	093400	280106380	4085	4075	4085	4075	667
641	20230703	093300	277387815	4075	4080	4085	4075	218
642	20230703	093200	276499090	4080	4080	4080	4080	579
643	20230703	093100	274136770	4085	4075	4085	4075	868
644	20230703	093000	270597810	4080	4080	4080	4080	547
645	20230703	092900	268366050	4080	4075	4080	4075	1283
646	20230703	092800	263135575	4085	4085	4085	4085	291
647	20230703	092700	261946840	4085	4085	4085	4085	1
648	20230703	092600	261942755	4085	4085	4085	4085	1595
649	20230703	092500	255427180	4085	4080	4085	4080	12
650	20230703	092400	255378215	4085	4090	4090	4085	1443
651	20230703	092300	249483050	4090	4090	4090	4085	767
652	20230703	092200	246349165	4090	4085	4090	4085	160
653	20230703	092100	245694955	4085	4090	4090	4085	874
654	20230703	092000	242124155	4090	4085	4090	4085	158
655	20230703	091900	241478070	4085	4075	4085	4065	2572
656	20230703	091800	230979090	4065	4070	4080	4065	7025
657	20230703	091700	202344270	4070	4070	4070	4070	575
658	20230703	091600	200004020	4075	4070	4075	4070	320
659	20230703	091500	198701615	4075	4075	4080	4070	1004
660	20230703	091400	194612540	4080	4075	4080	4075	303
661	20230703	091300	193377790	4080	4075	4080	4075	805
662	20230703	091200	190097060	4075	4090	4095	4075	3994
663	20230703	091100	173765030	4090	4085	4095	4085	4806
664	20230703	091000	154112230	4080	4060	4085	4060	11970
665	20230703	090900	105334815	4055	4060	4065	4055	589
666	20230703	090800	102944660	4070	4070	4070	4055	704
667	20230703	090700	100086895	4050	4065	4075	4050	3281
668	20230703	090600	86742165	4065	4055	4065	4050	1235
669	20230703	090500	81739735	4065	4070	4080	4065	5730
670	20230703	090400	58392710	4070	4055	4070	4055	4566
671	20230703	090300	39850300	4055	4040	4055	4035	2729
672	20230703	090200	28809200	4040	4035	4040	4035	451
673	20230703	090100	26989410	4035	4030	4035	4030	1607
674	20230703	090000	20513165	4025	4015	4035	4015	5109