KissMeData/275630/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202400	282158915	4635	4635	4635	4635	1212
3	20230703	202300	282158915	4635	4635	4635	4635	0
4	20230703	202200	282158915	4635	4635	4635	4635	0
5	20230703	202100	282158915	4635	4635	4635	4635	0
6	20230703	202000	282158915	4635	4635	4635	4635	0
7	20230703	201900	282158915	4635	4635	4635	4635	0
8	20230703	201800	282158915	4635	4635	4635	4635	0
9	20230703	201700	282158915	4635	4635	4635	4635	0
10	20230703	201600	282158915	4635	4635	4635	4635	0
11	20230703	201500	282158915	4635	4635	4635	4635	0
12	20230703	201400	282158915	4635	4635	4635	4635	0
13	20230703	201300	282158915	4635	4635	4635	4635	0
14	20230703	201200	282158915	4635	4635	4635	4635	0
15	20230703	201100	282158915	4635	4635	4635	4635	0
16	20230703	201000	282158915	4635	4635	4635	4635	0
17	20230703	200900	282158915	4635	4635	4635	4635	0
18	20230703	200800	282158915	4635	4635	4635	4635	0
19	20230703	200700	282158915	4635	4635	4635	4635	0
20	20230703	200600	282158915	4635	4635	4635	4635	0
21	20230703	200500	282158915	4635	4635	4635	4635	0
22	20230703	200400	282158915	4635	4635	4635	4635	0
23	20230703	200300	282158915	4635	4635	4635	4635	0
24	20230703	200200	282158915	4635	4635	4635	4635	0
25	20230703	200100	282158915	4635	4635	4635	4635	0
26	20230703	200000	282158915	4635	4635	4635	4635	0
27	20230703	195900	282158915	4635	4635	4635	4635	0
28	20230703	195800	282158915	4635	4635	4635	4635	0
29	20230703	195700	282158915	4635	4635	4635	4635	0
30	20230703	195600	282158915	4635	4635	4635	4635	0
31	20230703	195500	282158915	4635	4635	4635	4635	0
32	20230703	195400	282158915	4635	4635	4635	4635	1212
33	20230703	195300	282158915	4635	4635	4635	4635	0
34	20230703	195200	282158915	4635	4635	4635	4635	0
35	20230703	195100	282158915	4635	4635	4635	4635	0
36	20230703	195000	282158915	4635	4635	4635	4635	0
37	20230703	194900	282158915	4635	4635	4635	4635	0
38	20230703	194800	282158915	4635	4635	4635	4635	0
39	20230703	194700	282158915	4635	4635	4635	4635	0
40	20230703	194600	282158915	4635	4635	4635	4635	0
41	20230703	194500	282158915	4635	4635	4635	4635	0
42	20230703	194400	282158915	4635	4635	4635	4635	0
43	20230703	194300	282158915	4635	4635	4635	4635	0
44	20230703	194200	282158915	4635	4635	4635	4635	0
45	20230703	194100	282158915	4635	4635	4635	4635	0
46	20230703	194000	282158915	4635	4635	4635	4635	0
47	20230703	193900	282158915	4635	4635	4635	4635	0
48	20230703	193800	282158915	4635	4635	4635	4635	0
49	20230703	193700	282158915	4635	4635	4635	4635	0
50	20230703	193600	282158915	4635	4635	4635	4635	0
51	20230703	193500	282158915	4635	4635	4635	4635	0
52	20230703	193400	282158915	4635	4635	4635	4635	0
53	20230703	193300	282158915	4635	4635	4635	4635	0
54	20230703	193200	282158915	4635	4635	4635	4635	0
55	20230703	193100	282158915	4635	4635	4635	4635	0
56	20230703	193000	282158915	4635	4635	4635	4635	0
57	20230703	192900	282158915	4635	4635	4635	4635	0
58	20230703	192800	282158915	4635	4635	4635	4635	0
59	20230703	192700	282158915	4635	4635	4635	4635	0
60	20230703	192600	282158915	4635	4635	4635	4635	0
61	20230703	192500	282158915	4635	4635	4635	4635	0
62	20230703	192400	282158915	4635	4635	4635	4635	1212
63	20230703	192300	282158915	4635	4635	4635	4635	0
64	20230703	192200	282158915	4635	4635	4635	4635	0
65	20230703	192100	282158915	4635	4635	4635	4635	0
66	20230703	192000	282158915	4635	4635	4635	4635	0
67	20230703	191900	282158915	4635	4635	4635	4635	0
68	20230703	191800	282158915	4635	4635	4635	4635	0
69	20230703	191700	282158915	4635	4635	4635	4635	0
70	20230703	191600	282158915	4635	4635	4635	4635	0
71	20230703	191500	282158915	4635	4635	4635	4635	0
72	20230703	191400	282158915	4635	4635	4635	4635	0
73	20230703	191300	282158915	4635	4635	4635	4635	0
74	20230703	191200	282158915	4635	4635	4635	4635	0
75	20230703	191100	282158915	4635	4635	4635	4635	0
76	20230703	191000	282158915	4635	4635	4635	4635	0
77	20230703	190900	282158915	4635	4635	4635	4635	0
78	20230703	190800	282158915	4635	4635	4635	4635	0
79	20230703	190700	282158915	4635	4635	4635	4635	0
80	20230703	190600	282158915	4635	4635	4635	4635	0
81	20230703	190500	282158915	4635	4635	4635	4635	0
82	20230703	190400	282158915	4635	4635	4635	4635	0
83	20230703	190300	282158915	4635	4635	4635	4635	0
84	20230703	190200	282158915	4635	4635	4635	4635	0
85	20230703	190100	282158915	4635	4635	4635	4635	0
86	20230703	190000	282158915	4635	4635	4635	4635	0
87	20230703	185900	282158915	4635	4635	4635	4635	0
88	20230703	185800	282158915	4635	4635	4635	4635	0
89	20230703	185700	282158915	4635	4635	4635	4635	0
90	20230703	185600	282158915	4635	4635	4635	4635	0
91	20230703	185500	282158915	4635	4635	4635	4635	0
92	20230703	185400	282158915	4635	4635	4635	4635	1212
93	20230703	185300	282158915	4635	4635	4635	4635	0
94	20230703	185200	282158915	4635	4635	4635	4635	0
95	20230703	185100	282158915	4635	4635	4635	4635	0
96	20230703	185000	282158915	4635	4635	4635	4635	0
97	20230703	184900	282158915	4635	4635	4635	4635	0
98	20230703	184800	282158915	4635	4635	4635	4635	0
99	20230703	184700	282158915	4635	4635	4635	4635	0
100	20230703	184600	282158915	4635	4635	4635	4635	0
101	20230703	184500	282158915	4635	4635	4635	4635	0
102	20230703	184400	282158915	4635	4635	4635	4635	0
103	20230703	184300	282158915	4635	4635	4635	4635	0
104	20230703	184200	282158915	4635	4635	4635	4635	0
105	20230703	184100	282158915	4635	4635	4635	4635	0
106	20230703	184000	282158915	4635	4635	4635	4635	0
107	20230703	183900	282158915	4635	4635	4635	4635	0
108	20230703	183800	282158915	4635	4635	4635	4635	0
109	20230703	183700	282158915	4635	4635	4635	4635	0
110	20230703	183600	282158915	4635	4635	4635	4635	0
111	20230703	183500	282158915	4635	4635	4635	4635	0
112	20230703	183400	282158915	4635	4635	4635	4635	0
113	20230703	183300	282158915	4635	4635	4635	4635	0
114	20230703	183200	282158915	4635	4635	4635	4635	0
115	20230703	183100	282158915	4635	4635	4635	4635	0
116	20230703	183000	282158915	4635	4635	4635	4635	0
117	20230703	182900	282158915	4635	4635	4635	4635	0
118	20230703	182800	282158915	4635	4635	4635	4635	0
119	20230703	182700	282158915	4635	4635	4635	4635	0
120	20230703	182600	282158915	4635	4635	4635	4635	0
121	20230703	182500	282158915	4635	4635	4635	4635	0
122	20230703	182400	282158915	4635	4635	4635	4635	1212
123	20230703	182300	282158915	4635	4635	4635	4635	0
124	20230703	182200	282158915	4635	4635	4635	4635	0
125	20230703	182100	282158915	4635	4635	4635	4635	0
126	20230703	182000	282158915	4635	4635	4635	4635	0
127	20230703	181900	282158915	4635	4635	4635	4635	0
128	20230703	181800	282158915	4635	4635	4635	4635	0
129	20230703	181700	282158915	4635	4635	4635	4635	0
130	20230703	181600	282158915	4635	4635	4635	4635	0
131	20230703	181500	282158915	4635	4635	4635	4635	0
132	20230703	181400	282158915	4635	4635	4635	4635	0
133	20230703	181300	282158915	4635	4635	4635	4635	0
134	20230703	181200	282158915	4635	4635	4635	4635	0
135	20230703	181100	282158915	4635	4635	4635	4635	0
136	20230703	181000	282158915	4635	4635	4635	4635	0
137	20230703	180900	282158915	4635	4635	4635	4635	0
138	20230703	180800	282158915	4635	4635	4635	4635	0
139	20230703	180700	282158915	4635	4635	4635	4635	0
140	20230703	180600	282158915	4635	4635	4635	4635	0
141	20230703	180500	282158915	4635	4635	4635	4635	0
142	20230703	180400	282158915	4635	4635	4635	4635	0
143	20230703	180300	282158915	4635	4635	4635	4635	0
144	20230703	180200	282158915	4635	4635	4635	4635	0
145	20230703	180100	282158915	4635	4635	4635	4635	0
146	20230703	180000	282158915	4635	4635	4635	4635	0
147	20230703	175900	282158915	4635	4635	4635	4635	0
148	20230703	175800	282158915	4635	4635	4635	4635	0
149	20230703	175700	282158915	4635	4635	4635	4635	0
150	20230703	175600	282158915	4635	4635	4635	4635	0
151	20230703	175500	282158915	4635	4635	4635	4635	0
152	20230703	175400	282158915	4635	4635	4635	4635	1212
153	20230703	175300	282158915	4635	4635	4635	4635	0
154	20230703	175200	282158915	4635	4635	4635	4635	0
155	20230703	175100	282158915	4635	4635	4635	4635	0
156	20230703	175000	282158915	4635	4635	4635	4635	0
157	20230703	174900	282158915	4635	4635	4635	4635	0
158	20230703	174800	282158915	4635	4635	4635	4635	0
159	20230703	174700	282158915	4635	4635	4635	4635	0
160	20230703	174600	282158915	4635	4635	4635	4635	0
161	20230703	174500	282158915	4635	4635	4635	4635	0
162	20230703	174400	282158915	4635	4635	4635	4635	0
163	20230703	174300	282158915	4635	4635	4635	4635	0
164	20230703	174200	282158915	4635	4635	4635	4635	0
165	20230703	174100	282158915	4635	4635	4635	4635	0
166	20230703	174000	282158915	4635	4635	4635	4635	0
167	20230703	173900	282158915	4635	4635	4635	4635	0
168	20230703	173800	282158915	4635	4635	4635	4635	0
169	20230703	173700	282158915	4635	4635	4635	4635	0
170	20230703	173600	282158915	4635	4635	4635	4635	0
171	20230703	173500	282158915	4635	4635	4635	4635	0
172	20230703	173400	282158915	4635	4635	4635	4635	0
173	20230703	173300	282158915	4635	4635	4635	4635	0
174	20230703	173200	282158915	4635	4635	4635	4635	0
175	20230703	173100	282158915	4635	4635	4635	4635	0
176	20230703	173000	282158915	4635	4635	4635	4635	0
177	20230703	172900	282158915	4635	4635	4635	4635	0
178	20230703	172800	282158915	4635	4635	4635	4635	0
179	20230703	172700	282158915	4635	4635	4635	4635	0
180	20230703	172600	282158915	4635	4635	4635	4635	0
181	20230703	172500	282158915	4635	4635	4635	4635	0
182	20230703	172400	282158915	4635	4635	4635	4635	1212
183	20230703	172300	282158915	4635	4635	4635	4635	0
184	20230703	172200	282158915	4635	4635	4635	4635	0
185	20230703	172100	282158915	4635	4635	4635	4635	0
186	20230703	172000	282158915	4635	4635	4635	4635	0
187	20230703	171900	282158915	4635	4635	4635	4635	0
188	20230703	171800	282158915	4635	4635	4635	4635	0
189	20230703	171700	282158915	4635	4635	4635	4635	0
190	20230703	171600	282158915	4635	4635	4635	4635	0
191	20230703	171500	282158915	4635	4635	4635	4635	0
192	20230703	171400	282158915	4635	4635	4635	4635	0
193	20230703	171300	282158915	4635	4635	4635	4635	0
194	20230703	171200	282158915	4635	4635	4635	4635	0
195	20230703	171100	282158915	4635	4635	4635	4635	0
196	20230703	171000	282158915	4635	4635	4635	4635	0
197	20230703	170900	282158915	4635	4635	4635	4635	0
198	20230703	170800	282158915	4635	4635	4635	4635	0
199	20230703	170700	282158915	4635	4635	4635	4635	0
200	20230703	170600	282158915	4635	4635	4635	4635	0
201	20230703	170500	282158915	4635	4635	4635	4635	0
202	20230703	170400	282158915	4635	4635	4635	4635	0
203	20230703	170300	282158915	4635	4635	4635	4635	0
204	20230703	170200	282158915	4635	4635	4635	4635	0
205	20230703	170100	282158915	4635	4635	4635	4635	0
206	20230703	170000	282158915	4635	4635	4635	4635	0
207	20230703	165900	282158915	4635	4635	4635	4635	0
208	20230703	165800	282158915	4635	4635	4635	4635	0
209	20230703	165700	282158915	4635	4635	4635	4635	0
210	20230703	165600	282158915	4635	4635	4635	4635	0
211	20230703	165500	282158915	4635	4635	4635	4635	0
212	20230703	165400	282158915	4635	4635	4635	4635	1212
213	20230703	165300	282158915	4635	4635	4635	4635	0
214	20230703	165200	282158915	4635	4635	4635	4635	0
215	20230703	165100	282158915	4635	4635	4635	4635	0
216	20230703	165000	282158915	4635	4635	4635	4635	0
217	20230703	164900	282158915	4635	4635	4635	4635	0
218	20230703	164800	282158915	4635	4635	4635	4635	0
219	20230703	164700	282158915	4635	4635	4635	4635	0
220	20230703	164600	282158915	4635	4635	4635	4635	0
221	20230703	164500	282158915	4635	4635	4635	4635	0
222	20230703	164400	282158915	4635	4635	4635	4635	0
223	20230703	164300	282158915	4635	4635	4635	4635	0
224	20230703	164200	282158915	4635	4635	4635	4635	0
225	20230703	164100	282158915	4635	4635	4635	4635	0
226	20230703	164000	282158915	4635	4635	4635	4635	0
227	20230703	163900	282158915	4635	4635	4635	4635	0
228	20230703	163800	282158915	4635	4635	4635	4635	0
229	20230703	163700	282158915	4635	4635	4635	4635	0
230	20230703	163600	282158915	4635	4635	4635	4635	0
231	20230703	163500	282158915	4635	4635	4635	4635	0
232	20230703	163400	282158915	4635	4635	4635	4635	0
233	20230703	163300	282158915	4635	4635	4635	4635	0
234	20230703	163200	282158915	4635	4635	4635	4635	0
235	20230703	163100	282158915	4635	4635	4635	4635	0
236	20230703	163000	282158915	4635	4635	4635	4635	0
237	20230703	162900	282158915	4635	4635	4635	4635	0
238	20230703	162800	282158915	4635	4635	4635	4635	0
239	20230703	162700	282158915	4635	4635	4635	4635	0
240	20230703	162600	282158915	4635	4635	4635	4635	0
241	20230703	162500	282158915	4635	4635	4635	4635	0
242	20230703	162400	282158915	4635	4635	4635	4635	1212
243	20230703	162300	282158915	4635	4635	4635	4635	0
244	20230703	162200	282158915	4635	4635	4635	4635	0
245	20230703	162100	282158915	4635	4635	4635	4635	0
246	20230703	162000	282158915	4635	4635	4635	4635	0
247	20230703	161900	282158915	4635	4635	4635	4635	0
248	20230703	161800	282158915	4635	4635	4635	4635	0
249	20230703	161700	282158915	4635	4635	4635	4635	0
250	20230703	161600	282158915	4635	4635	4635	4635	0
251	20230703	161500	282158915	4635	4635	4635	4635	0
252	20230703	161400	282158915	4635	4635	4635	4635	0
253	20230703	161300	282158915	4635	4635	4635	4635	0
254	20230703	161200	282158915	4635	4635	4635	4635	0
255	20230703	161100	282158915	4635	4635	4635	4635	0
256	20230703	161000	282158915	4635	4635	4635	4635	0
257	20230703	160900	282158915	4635	4635	4635	4635	0
258	20230703	160800	282158915	4635	4635	4635	4635	0
259	20230703	160700	282158915	4635	4635	4635	4635	0
260	20230703	160600	282158915	4635	4635	4635	4635	0
261	20230703	160500	282158915	4635	4635	4635	4635	0
262	20230703	160400	282158915	4635	4635	4635	4635	0
263	20230703	160300	282158915	4635	4635	4635	4635	0
264	20230703	160200	282158915	4635	4635	4635	4635	0
265	20230703	160100	282158915	4635	4635	4635	4635	0
266	20230703	160000	282158915	4635	4635	4635	4635	0
267	20230703	155900	282158915	4635	4635	4635	4635	0
268	20230703	155800	282158915	4635	4635	4635	4635	0
269	20230703	155700	282158915	4635	4635	4635	4635	0
270	20230703	155600	282158915	4635	4635	4635	4635	0
271	20230703	155500	282158915	4635	4635	4635	4635	0
272	20230703	155400	282158915	4635	4635	4635	4635	1212
273	20230703	155300	282158915	4635	4635	4635	4635	0
274	20230703	155200	282158915	4635	4635	4635	4635	0
275	20230703	155100	282158915	4635	4635	4635	4635	0
276	20230703	155000	282158915	4635	4635	4635	4635	0
277	20230703	154900	282158915	4635	4635	4635	4635	0
278	20230703	154800	282158915	4635	4635	4635	4635	0
279	20230703	154700	282158915	4635	4635	4635	4635	0
280	20230703	154600	282158915	4635	4635	4635	4635	0
281	20230703	154500	282158915	4635	4635	4635	4635	0
282	20230703	154400	282158915	4635	4635	4635	4635	0
283	20230703	154300	282158915	4635	4635	4635	4635	0
284	20230703	154200	282158915	4635	4635	4635	4635	0
285	20230703	154100	282158915	4635	4635	4635	4635	0
286	20230703	154000	282158915	4635	4635	4635	4635	0
287	20230703	153900	282158915	4635	4635	4635	4635	0
288	20230703	153800	282158915	4635	4635	4635	4635	0
289	20230703	153700	282158915	4635	4635	4635	4635	0
290	20230703	153600	282158915	4635	4635	4635	4635	0
291	20230703	153500	282158915	4635	4635	4635	4635	0
292	20230703	153400	282158915	4635	4635	4635	4635	0
293	20230703	153300	282158915	4635	4635	4635	4635	0
294	20230703	153200	282158915	4635	4635	4635	4635	0
295	20230703	153100	282158915	4635	4635	4635	4635	0
296	20230703	153000	282158915	4635	4635	4635	4635	1212
297	20230703	152900	276541295	4635	4635	4635	4635	0
298	20230703	152800	276541295	4635	4635	4635	4635	0
299	20230703	152700	276541295	4635	4635	4635	4635	0
300	20230703	152600	276541295	4635	4635	4635	4635	0
301	20230703	152500	276541295	4635	4635	4635	4635	0
302	20230703	152400	276541295	4635	4635	4635	4635	0
303	20230703	152300	276541295	4635	4635	4635	4635	0
304	20230703	152200	276541295	4635	4635	4635	4635	0
305	20230703	152100	276541295	4635	4635	4635	4635	0
306	20230703	152000	276541295	4635	4635	4635	4635	0
307	20230703	151900	276541295	4635	4635	4635	4635	12
308	20230703	151800	276485675	4630	4630	4630	4630	10
309	20230703	151700	276439375	4635	4635	4635	4635	0
310	20230703	151600	276439375	4635	4635	4635	4635	0
311	20230703	151500	276439375	4635	4635	4635	4635	21
312	20230703	151400	276342040	4635	4635	4635	4635	0
313	20230703	151300	276342040	4635	4635	4635	4635	13
314	20230703	151200	276281785	4635	4635	4635	4630	99
315	20230703	151100	275823170	4635	4630	4635	4630	100
316	20230703	151000	275359840	4630	4630	4630	4625	1103
317	20230703	150900	270253250	4630	4630	4630	4630	1
318	20230703	150800	270248620	4630	4630	4630	4630	1
319	20230703	150700	270243990	4635	4635	4635	4635	0
320	20230703	150600	270243990	4635	4635	4635	4635	0
321	20230703	150500	270243990	4635	4635	4635	4635	0
322	20230703	150400	270243990	4635	4635	4635	4635	0
323	20230703	150300	270243990	4635	4635	4635	4635	0
324	20230703	150200	270243990	4635	4635	4635	4635	0
325	20230703	150100	270243990	4635	4635	4635	4635	0
326	20230703	150000	270243990	4635	4635	4635	4635	0
327	20230703	145900	270243990	4635	4635	4635	4635	0
328	20230703	145800	270243990	4635	4635	4635	4635	0
329	20230703	145700	270243990	4635	4635	4635	4635	0
330	20230703	145600	270243990	4635	4635	4635	4635	4
331	20230703	145500	270225450	4635	4635	4635	4635	0
332	20230703	145400	270225450	4635	4635	4635	4635	100
333	20230703	145300	269761950	4625	4625	4625	4625	0
334	20230703	145200	269761950	4625	4625	4625	4625	0
335	20230703	145100	269761950	4625	4625	4625	4625	0
336	20230703	145000	269761950	4625	4625	4625	4625	0
337	20230703	144900	269761950	4625	4625	4625	4625	1
338	20230703	144800	269757325	4625	4625	4625	4625	0
339	20230703	144700	269757325	4625	4625	4625	4625	65
340	20230703	144600	269456700	4635	4635	4635	4635	0
341	20230703	144500	269456700	4635	4635	4635	4635	0
342	20230703	144400	269456700	4635	4635	4635	4635	0
343	20230703	144300	269456700	4635	4635	4635	4635	4
344	20230703	144200	269438160	4635	4635	4635	4635	0
345	20230703	144100	269438160	4635	4635	4635	4635	0
346	20230703	144000	269438160	4635	4635	4635	4635	0
347	20230703	143900	269438160	4635	4635	4635	4635	0
348	20230703	143800	269438160	4635	4635	4635	4635	0
349	20230703	143700	269438160	4635	4635	4635	4635	0
350	20230703	143600	269438160	4635	4635	4635	4635	0
351	20230703	143500	269438160	4635	4635	4635	4635	0
352	20230703	143400	269438160	4635	4635	4635	4635	0
353	20230703	143300	269438160	4635	4635	4635	4635	0
354	20230703	143200	269438160	4635	4630	4635	4630	50
355	20230703	143100	269206495	4630	4630	4630	4630	0
356	20230703	143000	269206495	4630	4630	4630	4630	0
357	20230703	142900	269206495	4630	4630	4630	4630	0
358	20230703	142800	269206495	4630	4630	4630	4630	0
359	20230703	142700	269206495	4630	4630	4630	4630	51
360	20230703	142600	268970365	4635	4635	4635	4635	0
361	20230703	142500	268970365	4635	4635	4635	4635	0
362	20230703	142400	268970365	4635	4635	4635	4635	0
363	20230703	142300	268970365	4635	4635	4635	4635	0
364	20230703	142200	268970365	4635	4635	4635	4635	0
365	20230703	142100	268970365	4635	4635	4635	4635	0
366	20230703	142000	268970365	4635	4635	4635	4635	0
367	20230703	141900	268970365	4635	4635	4635	4635	0
368	20230703	141800	268970365	4635	4635	4635	4635	0
369	20230703	141700	268970365	4635	4635	4635	4635	0
370	20230703	141600	268970365	4635	4635	4635	4635	0
371	20230703	141500	268970365	4635	4635	4635	4635	0
372	20230703	141400	268970365	4635	4635	4635	4635	0
373	20230703	141300	268970365	4635	4635	4635	4635	0
374	20230703	141200	268970365	4635	4635	4635	4635	0
375	20230703	141100	268970365	4635	4635	4635	4635	0
376	20230703	141000	268970365	4635	4635	4635	4635	0
377	20230703	140900	268970365	4635	4635	4635	4635	0
378	20230703	140800	268970365	4635	4635	4635	4635	0
379	20230703	140700	268970365	4635	4635	4635	4635	0
380	20230703	140600	268970365	4635	4625	4635	4625	5
381	20230703	140500	268947230	4625	4625	4625	4625	3
382	20230703	140400	268933355	4625	4625	4625	4625	2
383	20230703	140300	268924105	4635	4635	4635	4635	0
384	20230703	140200	268924105	4635	4635	4635	4635	0
385	20230703	140100	268924105	4635	4635	4635	4635	0
386	20230703	140000	268924105	4635	4635	4635	4635	0
387	20230703	135900	268924105	4635	4635	4635	4635	0
388	20230703	135800	268924105	4635	4635	4635	4635	0
389	20230703	135700	268924105	4635	4635	4635	4635	0
390	20230703	135600	268924105	4635	4635	4635	4635	0
391	20230703	135500	268924105	4635	4635	4635	4635	0
392	20230703	135400	268924105	4635	4635	4635	4635	48
393	20230703	135300	268701625	4620	4620	4620	4620	0
394	20230703	135200	268701625	4620	4620	4620	4620	0
395	20230703	135100	268701625	4620	4620	4620	4620	0
396	20230703	135000	268701625	4620	4620	4620	4620	0
397	20230703	134900	268701625	4620	4620	4620	4620	0
398	20230703	134800	268701625	4620	4620	4620	4620	0
399	20230703	134700	268701625	4620	4620	4620	4620	0
400	20230703	134600	268701625	4620	4620	4620	4620	30
401	20230703	134500	268563025	4625	4625	4625	4625	59
402	20230703	134400	268290150	4635	4635	4635	4635	0
403	20230703	134300	268290150	4635	4635	4635	4635	0
404	20230703	134200	268290150	4635	4635	4635	4635	0
405	20230703	134100	268290150	4635	4635	4635	4635	5
406	20230703	134000	268266975	4635	4635	4635	4635	5
407	20230703	133900	268243800	4635	4635	4635	4635	0
408	20230703	133800	268243800	4635	4635	4635	4635	0
409	20230703	133700	268243800	4635	4635	4635	4635	0
410	20230703	133600	268243800	4635	4635	4635	4635	0
411	20230703	133500	268243800	4635	4635	4635	4635	283
412	20230703	133400	266932095	4635	4630	4635	4630	1001
413	20230703	133300	262296055	4630	4630	4630	4630	0
414	20230703	133200	262296055	4630	4630	4630	4630	0
415	20230703	133100	262296055	4630	4630	4630	4630	0
416	20230703	133000	262296055	4630	4630	4630	4630	0
417	20230703	132900	262296055	4630	4630	4630	4630	0
418	20230703	132800	262296055	4630	4630	4630	4630	2200
419	20230703	132700	252110055	4630	4630	4630	4630	0
420	20230703	132600	252110055	4630	4630	4630	4630	74
421	20230703	132500	251767435	4640	4640	4640	4640	0
422	20230703	132400	251767435	4640	4640	4640	4640	0
423	20230703	132300	251767435	4640	4640	4640	4640	0
424	20230703	132200	251767435	4640	4640	4640	4640	0
425	20230703	132100	251767435	4640	4640	4640	4640	0
426	20230703	132000	251767435	4640	4640	4640	4640	0
427	20230703	131900	251767435	4640	4640	4640	4640	0
428	20230703	131800	251767435	4640	4640	4640	4640	0
429	20230703	131700	251767435	4640	4640	4640	4640	0
430	20230703	131600	251767435	4640	4640	4640	4640	0
431	20230703	131500	251767435	4640	4640	4640	4640	0
432	20230703	131400	251767435	4640	4645	4645	4640	500
433	20230703	131300	249445915	4645	4660	4660	4645	400
434	20230703	131200	247583930	4660	4660	4660	4660	0
435	20230703	131100	247583930	4660	4660	4660	4660	282
436	20230703	131000	246269810	4660	4660	4660	4660	0
437	20230703	130900	246269810	4660	4655	4660	4655	41
438	20230703	130800	246078950	4655	4655	4655	4655	246
439	20230703	130700	244933820	4655	4655	4655	4655	0
440	20230703	130600	244933820	4655	4655	4655	4655	0
441	20230703	130500	244933820	4655	4655	4655	4655	0
442	20230703	130400	244933820	4655	4655	4655	4655	0
443	20230703	130300	244933820	4655	4655	4655	4655	3
444	20230703	130200	244919855	4660	4655	4660	4655	37
445	20230703	130100	244747615	4655	4660	4660	4655	1036
446	20230703	130000	239924220	4690	4690	4690	4690	0
447	20230703	125900	239924220	4690	4690	4690	4690	0
448	20230703	125800	239924220	4690	4690	4690	4690	0
449	20230703	125700	239924220	4690	4690	4690	4690	0
450	20230703	125600	239924220	4690	4690	4690	4690	0
451	20230703	125500	239924220	4690	4690	4690	4690	0
452	20230703	125400	239924220	4690	4690	4690	4690	0
453	20230703	125300	239924220	4690	4690	4690	4690	0
454	20230703	125200	239924220	4690	4670	4690	4670	11
455	20230703	125100	239872740	4670	4670	4670	4670	2
456	20230703	125000	239863400	4665	4665	4665	4665	0
457	20230703	124900	239863400	4665	4660	4665	4660	5
458	20230703	124800	239840095	4660	4660	4660	4660	5
459	20230703	124700	239816795	4690	4670	4690	4665	144
460	20230703	124600	239142270	4685	4685	4685	4685	0
461	20230703	124500	239142270	4685	4685	4685	4685	0
462	20230703	124400	239142270	4685	4675	4685	4675	99
463	20230703	124300	238678465	4685	4665	4685	4660	9
464	20230703	124200	238636475	4690	4690	4690	4690	0
465	20230703	124100	238636475	4690	4665	4690	4665	3
466	20230703	124000	238622440	4690	4690	4690	4690	0
467	20230703	123900	238622440	4690	4685	4690	4685	3
468	20230703	123800	238608375	4690	4690	4690	4690	0
469	20230703	123700	238608375	4690	4675	4690	4675	3
470	20230703	123600	238594320	4690	4665	4690	4665	12
471	20230703	123500	238538105	4690	4690	4690	4690	0
472	20230703	123400	238538105	4690	4690	4690	4690	0
473	20230703	123300	238538105	4690	4690	4690	4690	0
474	20230703	123200	238538105	4690	4660	4690	4660	1231
475	20230703	123100	232777035	4680	4680	4680	4680	0
476	20230703	123000	232777035	4680	4650	4680	4650	647
477	20230703	122900	229752330	4675	4675	4675	4675	0
478	20230703	122800	229752330	4675	4675	4675	4675	0
479	20230703	122700	229752330	4675	4675	4675	4675	0
480	20230703	122600	229752330	4675	4675	4675	4675	0
481	20230703	122500	229752330	4675	4675	4675	4675	0
482	20230703	122400	229752330	4675	4675	4675	4675	0
483	20230703	122300	229752330	4675	4675	4675	4675	0
484	20230703	122200	229752330	4675	4675	4675	4675	0
485	20230703	122100	229752330	4675	4675	4675	4675	0
486	20230703	122000	229752330	4675	4675	4675	4675	0
487	20230703	121900	229752330	4675	4675	4675	4675	0
488	20230703	121800	229752330	4675	4645	4675	4645	289
489	20230703	121700	228409895	4630	4630	4630	4630	0
490	20230703	121600	228409895	4630	4630	4630	4630	0
491	20230703	121500	228409895	4630	4630	4630	4630	200
492	20230703	121400	227483895	4630	4630	4630	4630	0
493	20230703	121300	227483895	4630	4630	4630	4630	0
494	20230703	121200	227483895	4630	4630	4630	4630	0
495	20230703	121100	227483895	4630	4630	4630	4630	0
496	20230703	121000	227483895	4630	4630	4630	4630	0
497	20230703	120900	227483895	4630	4630	4630	4630	0
498	20230703	120800	227483895	4630	4630	4630	4630	435
499	20230703	120700	225469845	4625	4625	4625	4625	0
500	20230703	120600	225469845	4625	4625	4625	4625	0
501	20230703	120500	225469845	4625	4625	4625	4625	5
502	20230703	120400	225446720	4625	4625	4625	4625	0
503	20230703	120300	225446720	4625	4625	4625	4625	1
504	20230703	120200	225442095	4625	4625	4625	4625	0
505	20230703	120100	225442095	4625	4625	4625	4625	0
506	20230703	120000	225442095	4625	4640	4640	4625	900
507	20230703	115900	221276830	4645	4645	4645	4645	31
508	20230703	115800	221132835	4640	4640	4640	4640	0
509	20230703	115700	221132835	4640	4640	4640	4640	0
510	20230703	115600	221132835	4640	4640	4640	4640	100
511	20230703	115500	220668835	4645	4645	4645	4645	0
512	20230703	115400	220668835	4645	4645	4645	4645	1
513	20230703	115300	220664190	4675	4675	4675	4675	0
514	20230703	115200	220664190	4675	4675	4675	4675	0
515	20230703	115100	220664190	4675	4675	4675	4675	0
516	20230703	115000	220664190	4675	4675	4675	4675	0
517	20230703	114900	220664190	4675	4675	4675	4675	0
518	20230703	114800	220664190	4675	4645	4675	4645	10
519	20230703	114700	220617470	4635	4635	4635	4635	0
520	20230703	114600	220617470	4635	4635	4635	4635	1
521	20230703	114500	220612835	4630	4630	4630	4630	0
522	20230703	114400	220612835	4630	4630	4630	4630	53
523	20230703	114300	220367445	4630	4635	4635	4630	22
524	20230703	114200	220265555	4630	4625	4630	4625	143
525	20230703	114100	219604075	4625	4625	4625	4625	813
526	20230703	114000	215843950	4625	4625	4625	4625	0
527	20230703	113900	215843950	4625	4625	4625	4625	0
528	20230703	113800	215843950	4625	4625	4625	4625	0
529	20230703	113700	215843950	4625	4625	4625	4625	0
530	20230703	113600	215843950	4625	4625	4625	4625	0
531	20230703	113500	215843950	4625	4625	4625	4625	0
532	20230703	113400	215843950	4625	4620	4625	4620	439
533	20230703	113300	213815655	4615	4620	4620	4615	37
534	20230703	113200	213644895	4620	4620	4620	4620	0
535	20230703	113100	213644895	4620	4620	4620	4620	1
536	20230703	113000	213640275	4620	4620	4620	4620	0
537	20230703	112900	213640275	4620	4620	4620	4620	1
538	20230703	112800	213635655	4620	4620	4620	4620	2
539	20230703	112700	213626415	4620	4630	4630	4620	1004
540	20230703	112600	208987535	4630	4630	4630	4630	0
541	20230703	112500	208987535	4630	4635	4635	4625	1918
542	20230703	112400	200108765	4645	4640	4645	4640	26
543	20230703	112300	199988115	4640	4640	4640	4630	1283
544	20230703	112200	194043655	4650	4650	4650	4650	326
545	20230703	112100	192527755	4650	4650	4650	4650	0
546	20230703	112000	192527755	4650	4650	4650	4650	0
547	20230703	111900	192527755	4650	4650	4650	4650	46
548	20230703	111800	192313855	4645	4645	4645	4645	0
549	20230703	111700	192313855	4645	4650	4650	4645	1000
550	20230703	111600	187668300	4690	4690	4690	4690	0
551	20230703	111500	187668300	4690	4690	4690	4665	5
552	20230703	111400	187644875	4665	4635	4665	4635	236
553	20230703	111300	186550610	4630	4630	4630	4625	1918
554	20230703	111200	177675205	4635	4635	4635	4635	115
555	20230703	111100	177142180	4635	4635	4635	4635	803
556	20230703	111000	173420275	4625	4640	4640	4625	2597
557	20230703	110900	161395810	4650	4650	4650	4650	221
558	20230703	110800	160368160	4645	4650	4650	4640	1918
559	20230703	110700	151463150	4655	4655	4655	4655	1520
560	20230703	110600	144387550	4655	4655	4655	4655	0
561	20230703	110500	144387550	4655	4655	4655	4655	0
562	20230703	110400	144387550	4655	4655	4655	4655	0
563	20230703	110300	144387550	4655	4660	4660	4645	3282
564	20230703	110200	129133480	4660	4660	4660	4660	0
565	20230703	110100	129133480	4660	4660	4660	4660	0
566	20230703	110000	129133480	4660	4660	4660	4660	0
567	20230703	105900	129133480	4660	4660	4660	4660	0
568	20230703	105800	129133480	4660	4660	4660	4660	60
569	20230703	105700	128853880	4665	4665	4665	4665	1000
570	20230703	105600	124188880	4670	4670	4670	4670	637
571	20230703	105500	121214090	4670	4670	4670	4670	0
572	20230703	105400	121214090	4670	4680	4680	4665	1781
573	20230703	105300	112903580	4685	4685	4685	4685	0
574	20230703	105200	112903580	4685	4685	4685	4685	30
575	20230703	105100	112763030	4685	4685	4685	4685	0
576	20230703	105000	112763030	4685	4670	4685	4670	2930
577	20230703	104900	99075160	4675	4690	4690	4675	3357
578	20230703	104800	83363175	4695	4695	4695	4695	0
579	20230703	104700	83363175	4695	4695	4695	4695	0
580	20230703	104600	83363175	4695	4695	4695	4695	65
581	20230703	104500	83058000	4705	4705	4705	4705	0
582	20230703	104400	83058000	4705	4700	4705	4700	100
583	20230703	104300	82587940	4685	4685	4685	4685	0
584	20230703	104200	82587940	4685	4685	4685	4685	0
585	20230703	104100	82587940	4685	4695	4695	4685	65
586	20230703	104000	82283100	4700	4700	4700	4700	12
587	20230703	103900	82226700	4705	4705	4705	4705	0
588	20230703	103800	82226700	4705	4710	4710	4700	36
589	20230703	103700	82057320	4710	4690	4710	4690	500
590	20230703	103600	79708730	4680	4680	4680	4680	100
591	20230703	103500	79240730	4680	4680	4680	4680	3
592	20230703	103400	79226690	4680	4680	4680	4680	0
593	20230703	103300	79226690	4680	4680	4680	4680	0
594	20230703	103200	79226690	4680	4685	4685	4680	110
595	20230703	103100	78711840	4690	4690	4690	4690	0
596	20230703	103000	78711840	4690	4695	4695	4690	24
597	20230703	102900	78599220	4695	4695	4695	4695	12
598	20230703	102800	78542880	4685	4685	4685	4685	0
599	20230703	102700	78542880	4685	4685	4685	4685	0
600	20230703	102600	78542880	4685	4685	4685	4685	0
601	20230703	102500	78542880	4685	4685	4685	4685	28
602	20230703	102400	78411700	4685	4685	4685	4685	0
603	20230703	102300	78411700	4685	4685	4685	4685	0
604	20230703	102200	78411700	4685	4685	4685	4685	0
605	20230703	102100	78411700	4685	4685	4685	4685	0
606	20230703	102000	78411700	4685	4685	4685	4685	0
607	20230703	101900	78411700	4685	4685	4685	4685	12
608	20230703	101800	78355480	4685	4665	4685	4665	1670
609	20230703	101700	70563385	4660	4655	4660	4655	61
610	20230703	101600	70279165	4655	4655	4655	4655	12
611	20230703	101500	70223305	4660	4655	4660	4655	592
612	20230703	101400	67465995	4655	4655	4655	4655	0
613	20230703	101300	67465995	4655	4655	4655	4655	24
614	20230703	101200	67354275	4650	4650	4650	4650	186
615	20230703	101100	66489375	4650	4630	4650	4630	990
616	20230703	101000	61900935	4630	4635	4635	4630	239
617	20230703	100900	60794305	4630	4630	4630	4630	0
618	20230703	100800	60794305	4630	4630	4630	4630	122
619	20230703	100700	60229445	4630	4630	4630	4630	1000
620	20230703	100600	55599445	4650	4650	4650	4650	1
621	20230703	100500	55594795	4635	4635	4635	4635	0
622	20230703	100400	55594795	4635	4635	4635	4635	0
623	20230703	100300	55594795	4635	4635	4635	4635	0
624	20230703	100200	55594795	4635	4635	4635	4635	0
625	20230703	100100	55594795	4635	4635	4635	4635	1
626	20230703	100000	55590160	4650	4650	4650	4640	3
627	20230703	095900	55576220	4650	4630	4650	4630	2154
628	20230703	095800	45591600	4625	4625	4625	4625	16
629	20230703	095700	45517600	4630	4630	4630	4630	0
630	20230703	095600	45517600	4630	4630	4630	4630	0
631	20230703	095500	45517600	4630	4630	4630	4630	96
632	20230703	095400	45073120	4630	4630	4630	4630	7
633	20230703	095300	45040710	4620	4625	4630	4620	1437
634	20230703	095200	38397480	4625	4625	4625	4625	1
635	20230703	095100	38392855	4625	4625	4625	4625	77
636	20230703	095000	38036730	4625	4625	4625	4625	0
637	20230703	094900	38036730	4625	4625	4625	4625	0
638	20230703	094800	38036730	4625	4635	4635	4625	20
639	20230703	094700	37944200	4635	4635	4635	4635	3
640	20230703	094600	37930295	4640	4640	4640	4640	96
641	20230703	094500	37484855	4635	4635	4635	4635	0
642	20230703	094400	37484855	4635	4635	4635	4635	0
643	20230703	094300	37484855	4635	4635	4635	4635	0
644	20230703	094200	37484855	4635	4635	4635	4635	0
645	20230703	094100	37484855	4635	4635	4635	4635	3
646	20230703	094000	37470950	4635	4635	4635	4635	0
647	20230703	093900	37470950	4635	4635	4635	4635	3
648	20230703	093800	37457045	4635	4635	4635	4620	96
649	20230703	093700	37012100	4635	4635	4635	4635	0
650	20230703	093600	37012100	4635	4635	4635	4635	0
651	20230703	093500	37012100	4635	4635	4635	4635	0
652	20230703	093400	37012100	4635	4635	4635	4635	1
653	20230703	093300	37007465	4635	4635	4635	4635	0
654	20230703	093200	37007465	4635	4635	4635	4635	15
655	20230703	093100	36937940	4640	4635	4640	4635	18
656	20230703	093000	36854505	4620	4630	4635	4620	402
657	20230703	092900	34991420	4620	4615	4620	4615	70
658	20230703	092800	34668115	4615	4615	4615	4615	18
659	20230703	092700	34585045	4620	4625	4625	4620	501
660	20230703	092600	32270175	4635	4635	4635	4635	1
661	20230703	092500	32265540	4635	4635	4635	4635	83
662	20230703	092400	31880835	4635	4635	4635	4635	0
663	20230703	092300	31880835	4635	4635	4635	4635	8
664	20230703	092200	31843755	4620	4620	4620	4620	0
665	20230703	092100	31843755	4620	4620	4620	4620	9
666	20230703	092000	31802175	4645	4645	4645	4645	0
667	20230703	091900	31802175	4645	4645	4645	4645	0
668	20230703	091800	31802175	4645	4645	4645	4645	0
669	20230703	091700	31802175	4645	4645	4645	4645	0
670	20230703	091600	31802175	4645	4645	4645	4645	0
671	20230703	091500	31802175	4645	4645	4645	4645	0
672	20230703	091400	31802175	4645	4645	4645	4645	2
673	20230703	091300	31792885	4645	4645	4645	4645	5
674	20230703	091200	31769660	4620	4625	4625	4620	700
675	20230703	091100	28535615	4650	4655	4655	4650	20
676	20230703	091000	28442565	4660	4660	4660	4660	0
677	20230703	090900	28442565	4660	4660	4660	4660	7
678	20230703	090800	28409945	4660	4660	4660	4660	7
679	20230703	090700	28377325	4665	4665	4665	4665	7
680	20230703	090600	28344670	4665	4665	4665	4665	7
681	20230703	090500	28312015	4665	4660	4665	4660	171
682	20230703	090400	27515120	4665	4665	4665	4665	0
683	20230703	090300	27515120	4665	4630	4665	4630	48
684	20230703	090200	27291690	4620	4610	4620	4610	694
685	20230703	090100	24089575	4610	4605	4610	4605	190
686	20230703	090000	23214210	4600	4575	4600	4575	5074