KissMeData/119830/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200000	1198688350	9810	9810	9810	9810	3923
3	20230706	195900	1198688350	9810	9810	9810	9810	0
4	20230706	195800	1198688350	9810	9810	9810	9810	0
5	20230706	195700	1198688350	9810	9810	9810	9810	0
6	20230706	195600	1198688350	9810	9810	9810	9810	0
7	20230706	195500	1198688350	9810	9810	9810	9810	0
8	20230706	195400	1198688350	9810	9810	9810	9810	0
9	20230706	195300	1198688350	9810	9810	9810	9810	0
10	20230706	195200	1198688350	9810	9810	9810	9810	0
11	20230706	195100	1198688350	9810	9810	9810	9810	0
12	20230706	195000	1198688350	9810	9810	9810	9810	0
13	20230706	194900	1198688350	9810	9810	9810	9810	0
14	20230706	194800	1198688350	9810	9810	9810	9810	0
15	20230706	194700	1198688350	9810	9810	9810	9810	0
16	20230706	194600	1198688350	9810	9810	9810	9810	0
17	20230706	194500	1198688350	9810	9810	9810	9810	0
18	20230706	194400	1198688350	9810	9810	9810	9810	0
19	20230706	194300	1198688350	9810	9810	9810	9810	0
20	20230706	194200	1198688350	9810	9810	9810	9810	0
21	20230706	194100	1198688350	9810	9810	9810	9810	0
22	20230706	194000	1198688350	9810	9810	9810	9810	0
23	20230706	193900	1198688350	9810	9810	9810	9810	0
24	20230706	193800	1198688350	9810	9810	9810	9810	0
25	20230706	193700	1198688350	9810	9810	9810	9810	0
26	20230706	193600	1198688350	9810	9810	9810	9810	0
27	20230706	193500	1198688350	9810	9810	9810	9810	0
28	20230706	193400	1198688350	9810	9810	9810	9810	0
29	20230706	193300	1198688350	9810	9810	9810	9810	0
30	20230706	193200	1198688350	9810	9810	9810	9810	0
31	20230706	193100	1198688350	9810	9810	9810	9810	0
32	20230706	193000	1198688350	9810	9810	9810	9810	3923
33	20230706	192900	1198688350	9810	9810	9810	9810	0
34	20230706	192800	1198688350	9810	9810	9810	9810	0
35	20230706	192700	1198688350	9810	9810	9810	9810	0
36	20230706	192600	1198688350	9810	9810	9810	9810	0
37	20230706	192500	1198688350	9810	9810	9810	9810	0
38	20230706	192400	1198688350	9810	9810	9810	9810	0
39	20230706	192300	1198688350	9810	9810	9810	9810	0
40	20230706	192200	1198688350	9810	9810	9810	9810	0
41	20230706	192100	1198688350	9810	9810	9810	9810	0
42	20230706	192000	1198688350	9810	9810	9810	9810	0
43	20230706	191900	1198688350	9810	9810	9810	9810	0
44	20230706	191800	1198688350	9810	9810	9810	9810	0
45	20230706	191700	1198688350	9810	9810	9810	9810	0
46	20230706	191600	1198688350	9810	9810	9810	9810	0
47	20230706	191500	1198688350	9810	9810	9810	9810	0
48	20230706	191400	1198688350	9810	9810	9810	9810	0
49	20230706	191300	1198688350	9810	9810	9810	9810	0
50	20230706	191200	1198688350	9810	9810	9810	9810	0
51	20230706	191100	1198688350	9810	9810	9810	9810	0
52	20230706	191000	1198688350	9810	9810	9810	9810	0
53	20230706	190900	1198688350	9810	9810	9810	9810	0
54	20230706	190800	1198688350	9810	9810	9810	9810	0
55	20230706	190700	1198688350	9810	9810	9810	9810	0
56	20230706	190600	1198688350	9810	9810	9810	9810	0
57	20230706	190500	1198688350	9810	9810	9810	9810	0
58	20230706	190400	1198688350	9810	9810	9810	9810	0
59	20230706	190300	1198688350	9810	9810	9810	9810	0
60	20230706	190200	1198688350	9810	9810	9810	9810	0
61	20230706	190100	1198688350	9810	9810	9810	9810	0
62	20230706	190000	1198688350	9810	9810	9810	9810	3923
63	20230706	185900	1198688350	9810	9810	9810	9810	0
64	20230706	185800	1198688350	9810	9810	9810	9810	0
65	20230706	185700	1198688350	9810	9810	9810	9810	0
66	20230706	185600	1198688350	9810	9810	9810	9810	0
67	20230706	185500	1198688350	9810	9810	9810	9810	0
68	20230706	185400	1198688350	9810	9810	9810	9810	0
69	20230706	185300	1198688350	9810	9810	9810	9810	0
70	20230706	185200	1198688350	9810	9810	9810	9810	0
71	20230706	185100	1198688350	9810	9810	9810	9810	0
72	20230706	185000	1198688350	9810	9810	9810	9810	0
73	20230706	184900	1198688350	9810	9810	9810	9810	0
74	20230706	184800	1198688350	9810	9810	9810	9810	0
75	20230706	184700	1198688350	9810	9810	9810	9810	0
76	20230706	184600	1198688350	9810	9810	9810	9810	0
77	20230706	184500	1198688350	9810	9810	9810	9810	0
78	20230706	184400	1198688350	9810	9810	9810	9810	0
79	20230706	184300	1198688350	9810	9810	9810	9810	0
80	20230706	184200	1198688350	9810	9810	9810	9810	0
81	20230706	184100	1198688350	9810	9810	9810	9810	0
82	20230706	184000	1198688350	9810	9810	9810	9810	0
83	20230706	183900	1198688350	9810	9810	9810	9810	0
84	20230706	183800	1198688350	9810	9810	9810	9810	0
85	20230706	183700	1198688350	9810	9810	9810	9810	0
86	20230706	183600	1198688350	9810	9810	9810	9810	0
87	20230706	183500	1198688350	9810	9810	9810	9810	0
88	20230706	183400	1198688350	9810	9810	9810	9810	0
89	20230706	183300	1198688350	9810	9810	9810	9810	0
90	20230706	183200	1198688350	9810	9810	9810	9810	0
91	20230706	183100	1198688350	9810	9810	9810	9810	0
92	20230706	183000	1198688350	9810	9810	9810	9810	3923
93	20230706	182900	1198688350	9810	9810	9810	9810	0
94	20230706	182800	1198688350	9810	9810	9810	9810	0
95	20230706	182700	1198688350	9810	9810	9810	9810	0
96	20230706	182600	1198688350	9810	9810	9810	9810	0
97	20230706	182500	1198688350	9810	9810	9810	9810	0
98	20230706	182400	1198688350	9810	9810	9810	9810	0
99	20230706	182300	1198688350	9810	9810	9810	9810	0
100	20230706	182200	1198688350	9810	9810	9810	9810	0
101	20230706	182100	1198688350	9810	9810	9810	9810	0
102	20230706	182000	1198688350	9810	9810	9810	9810	0
103	20230706	181900	1198688350	9810	9810	9810	9810	0
104	20230706	181800	1198688350	9810	9810	9810	9810	0
105	20230706	181700	1198688350	9810	9810	9810	9810	0
106	20230706	181600	1198688350	9810	9810	9810	9810	0
107	20230706	181500	1198688350	9810	9810	9810	9810	0
108	20230706	181400	1198688350	9810	9810	9810	9810	0
109	20230706	181300	1198688350	9810	9810	9810	9810	0
110	20230706	181200	1198688350	9810	9810	9810	9810	0
111	20230706	181100	1198688350	9810	9810	9810	9810	0
112	20230706	181000	1198688350	9810	9810	9810	9810	0
113	20230706	180900	1198688350	9810	9810	9810	9810	0
114	20230706	180800	1198688350	9810	9810	9810	9810	0
115	20230706	180700	1198688350	9810	9810	9810	9810	0
116	20230706	180600	1198688350	9810	9810	9810	9810	0
117	20230706	180500	1198688350	9810	9810	9810	9810	0
118	20230706	180400	1198688350	9810	9810	9810	9810	0
119	20230706	180300	1198688350	9810	9810	9810	9810	0
120	20230706	180200	1198688350	9810	9810	9810	9810	0
121	20230706	180100	1198688350	9810	9810	9810	9810	0
122	20230706	180000	1198688350	9810	9810	9810	9810	3923
123	20230706	175900	1198688350	9810	9810	9810	9810	0
124	20230706	175800	1198688350	9810	9810	9810	9810	0
125	20230706	175700	1198688350	9810	9810	9810	9810	0
126	20230706	175600	1198688350	9810	9810	9810	9810	0
127	20230706	175500	1198688350	9810	9810	9810	9810	0
128	20230706	175400	1198688350	9810	9810	9810	9810	0
129	20230706	175300	1198688350	9810	9810	9810	9810	0
130	20230706	175200	1198688350	9810	9810	9810	9810	0
131	20230706	175100	1198688350	9810	9810	9810	9810	0
132	20230706	175000	1198688350	9810	9810	9810	9810	0
133	20230706	174900	1198688350	9810	9810	9810	9810	0
134	20230706	174800	1198688350	9810	9810	9810	9810	0
135	20230706	174700	1198688350	9810	9810	9810	9810	0
136	20230706	174600	1198688350	9810	9810	9810	9810	0
137	20230706	174500	1198688350	9810	9810	9810	9810	0
138	20230706	174400	1198688350	9810	9810	9810	9810	0
139	20230706	174300	1198688350	9810	9810	9810	9810	0
140	20230706	174200	1198688350	9810	9810	9810	9810	0
141	20230706	174100	1198688350	9810	9810	9810	9810	0
142	20230706	174000	1198688350	9810	9810	9810	9810	0
143	20230706	173900	1198688350	9810	9810	9810	9810	0
144	20230706	173800	1198688350	9810	9810	9810	9810	0
145	20230706	173700	1198688350	9810	9810	9810	9810	0
146	20230706	173600	1198688350	9810	9810	9810	9810	0
147	20230706	173500	1198688350	9810	9810	9810	9810	0
148	20230706	173400	1198688350	9810	9810	9810	9810	0
149	20230706	173300	1198688350	9810	9810	9810	9810	0
150	20230706	173200	1198688350	9810	9810	9810	9810	0
151	20230706	173100	1198688350	9810	9810	9810	9810	0
152	20230706	173000	1198688350	9810	9810	9810	9810	3923
153	20230706	172900	1198688350	9810	9810	9810	9810	0
154	20230706	172800	1198688350	9810	9810	9810	9810	0
155	20230706	172700	1198688350	9810	9810	9810	9810	0
156	20230706	172600	1198688350	9810	9810	9810	9810	0
157	20230706	172500	1198688350	9810	9810	9810	9810	0
158	20230706	172400	1198688350	9810	9810	9810	9810	0
159	20230706	172300	1198688350	9810	9810	9810	9810	0
160	20230706	172200	1198688350	9810	9810	9810	9810	0
161	20230706	172100	1198688350	9810	9810	9810	9810	0
162	20230706	172000	1198688350	9810	9810	9810	9810	0
163	20230706	171900	1198688350	9810	9810	9810	9810	0
164	20230706	171800	1198688350	9810	9810	9810	9810	0
165	20230706	171700	1198688350	9810	9810	9810	9810	0
166	20230706	171600	1198688350	9810	9810	9810	9810	0
167	20230706	171500	1198688350	9810	9810	9810	9810	0
168	20230706	171400	1198688350	9810	9810	9810	9810	0
169	20230706	171300	1198688350	9810	9810	9810	9810	0
170	20230706	171200	1198688350	9810	9810	9810	9810	0
171	20230706	171100	1198688350	9810	9810	9810	9810	0
172	20230706	171000	1198688350	9810	9810	9810	9810	0
173	20230706	170900	1198688350	9810	9810	9810	9810	0
174	20230706	170800	1198688350	9810	9810	9810	9810	0
175	20230706	170700	1198688350	9810	9810	9810	9810	0
176	20230706	170600	1198688350	9810	9810	9810	9810	0
177	20230706	170500	1198688350	9810	9810	9810	9810	0
178	20230706	170400	1198688350	9810	9810	9810	9810	0
179	20230706	170300	1198688350	9810	9810	9810	9810	0
180	20230706	170200	1198688350	9810	9810	9810	9810	0
181	20230706	170100	1198688350	9810	9810	9810	9810	0
182	20230706	170000	1198688350	9810	9810	9810	9810	3923
183	20230706	165900	1198688350	9810	9810	9810	9810	0
184	20230706	165800	1198688350	9810	9810	9810	9810	0
185	20230706	165700	1198688350	9810	9810	9810	9810	0
186	20230706	165600	1198688350	9810	9810	9810	9810	0
187	20230706	165500	1198688350	9810	9810	9810	9810	0
188	20230706	165400	1198688350	9810	9810	9810	9810	0
189	20230706	165300	1198688350	9810	9810	9810	9810	0
190	20230706	165200	1198688350	9810	9810	9810	9810	0
191	20230706	165100	1198688350	9810	9810	9810	9810	0
192	20230706	165000	1198688350	9810	9810	9810	9810	0
193	20230706	164900	1198688350	9810	9810	9810	9810	0
194	20230706	164800	1198688350	9810	9810	9810	9810	0
195	20230706	164700	1198688350	9810	9810	9810	9810	0
196	20230706	164600	1198688350	9810	9810	9810	9810	0
197	20230706	164500	1198688350	9810	9810	9810	9810	0
198	20230706	164400	1198688350	9810	9810	9810	9810	0
199	20230706	164300	1198688350	9810	9810	9810	9810	0
200	20230706	164200	1198688350	9810	9810	9810	9810	0
201	20230706	164100	1198688350	9810	9810	9810	9810	0
202	20230706	164000	1198688350	9810	9810	9810	9810	0
203	20230706	163900	1198688350	9810	9810	9810	9810	0
204	20230706	163800	1198688350	9810	9810	9810	9810	0
205	20230706	163700	1198688350	9810	9810	9810	9810	0
206	20230706	163600	1198688350	9810	9810	9810	9810	0
207	20230706	163500	1198688350	9810	9810	9810	9810	0
208	20230706	163400	1198688350	9810	9810	9810	9810	0
209	20230706	163300	1198688350	9810	9810	9810	9810	0
210	20230706	163200	1198688350	9810	9810	9810	9810	0
211	20230706	163100	1198688350	9810	9810	9810	9810	0
212	20230706	163000	1198688350	9810	9810	9810	9810	3923
213	20230706	162900	1198688350	9810	9810	9810	9810	0
214	20230706	162800	1198688350	9810	9810	9810	9810	0
215	20230706	162700	1198688350	9810	9810	9810	9810	0
216	20230706	162600	1198688350	9810	9810	9810	9810	0
217	20230706	162500	1198688350	9810	9810	9810	9810	0
218	20230706	162400	1198688350	9810	9810	9810	9810	0
219	20230706	162300	1198688350	9810	9810	9810	9810	0
220	20230706	162200	1198688350	9810	9810	9810	9810	0
221	20230706	162100	1198688350	9810	9810	9810	9810	0
222	20230706	162000	1198688350	9810	9810	9810	9810	0
223	20230706	161900	1198688350	9810	9810	9810	9810	0
224	20230706	161800	1198688350	9810	9810	9810	9810	0
225	20230706	161700	1198688350	9810	9810	9810	9810	0
226	20230706	161600	1198688350	9810	9810	9810	9810	0
227	20230706	161500	1198688350	9810	9810	9810	9810	0
228	20230706	161400	1198688350	9810	9810	9810	9810	0
229	20230706	161300	1198688350	9810	9810	9810	9810	0
230	20230706	161200	1198688350	9810	9810	9810	9810	0
231	20230706	161100	1198688350	9810	9810	9810	9810	0
232	20230706	161000	1198688350	9810	9810	9810	9810	0
233	20230706	160900	1198688350	9810	9810	9810	9810	0
234	20230706	160800	1198688350	9810	9810	9810	9810	0
235	20230706	160700	1198688350	9810	9810	9810	9810	0
236	20230706	160600	1198688350	9810	9810	9810	9810	0
237	20230706	160500	1198688350	9810	9810	9810	9810	0
238	20230706	160400	1198688350	9810	9810	9810	9810	0
239	20230706	160300	1198688350	9810	9810	9810	9810	0
240	20230706	160200	1198688350	9810	9810	9810	9810	0
241	20230706	160100	1198688350	9810	9810	9810	9810	0
242	20230706	160000	1198688350	9810	9810	9810	9810	3923
243	20230706	155900	1198688350	9810	9810	9810	9810	0
244	20230706	155800	1198688350	9810	9810	9810	9810	0
245	20230706	155700	1198688350	9810	9810	9810	9810	0
246	20230706	155600	1198688350	9810	9810	9810	9810	0
247	20230706	155500	1198688350	9810	9810	9810	9810	0
248	20230706	155400	1198688350	9810	9810	9810	9810	0
249	20230706	155300	1198688350	9810	9810	9810	9810	0
250	20230706	155200	1198688350	9810	9810	9810	9810	0
251	20230706	155100	1198688350	9810	9810	9810	9810	0
252	20230706	155000	1198688350	9810	9810	9810	9810	0
253	20230706	154900	1198688350	9810	9810	9810	9810	0
254	20230706	154800	1198688350	9810	9810	9810	9810	0
255	20230706	154700	1198688350	9810	9810	9810	9810	0
256	20230706	154600	1198688350	9810	9810	9810	9810	0
257	20230706	154500	1198688350	9810	9810	9810	9810	0
258	20230706	154400	1198688350	9810	9810	9810	9810	0
259	20230706	154300	1198688350	9810	9810	9810	9810	0
260	20230706	154200	1198688350	9810	9810	9810	9810	0
261	20230706	154100	1198688350	9810	9810	9810	9810	0
262	20230706	154000	1198688350	9810	9810	9810	9810	0
263	20230706	153900	1198688350	9810	9810	9810	9810	0
264	20230706	153800	1198688350	9810	9810	9810	9810	0
265	20230706	153700	1198688350	9810	9810	9810	9810	0
266	20230706	153600	1198688350	9810	9810	9810	9810	0
267	20230706	153500	1198688350	9810	9810	9810	9810	0
268	20230706	153400	1198688350	9810	9810	9810	9810	0
269	20230706	153300	1198688350	9810	9810	9810	9810	0
270	20230706	153200	1198688350	9810	9810	9810	9810	0
271	20230706	153100	1198688350	9810	9810	9810	9810	0
272	20230706	153000	1198688350	9810	9810	9810	9810	7846
273	20230706	152900	1160203720	9830	9830	9830	9830	0
274	20230706	152800	1160203720	9830	9830	9830	9830	0
275	20230706	152700	1160203720	9830	9830	9830	9830	0
276	20230706	152600	1160203720	9830	9830	9830	9830	0
277	20230706	152500	1160203720	9830	9830	9830	9830	0
278	20230706	152400	1160203720	9830	9830	9830	9830	0
279	20230706	152300	1160203720	9830	9830	9830	9830	0
280	20230706	152200	1160203720	9830	9830	9830	9830	0
281	20230706	152100	1160203720	9830	9830	9830	9830	0
282	20230706	152000	1160203720	9830	9830	9830	9830	0
283	20230706	151900	1160203720	9830	9820	9830	9820	421
284	20230706	151800	1156065890	9820	9810	9820	9810	289
285	20230706	151700	1153228610	9820	9820	9820	9820	2
286	20230706	151600	1153208970	9820	9820	9820	9820	104
287	20230706	151500	1152187690	9820	9820	9820	9820	523
288	20230706	151400	1147051830	9820	9820	9820	9820	493
289	20230706	151300	1142210570	9820	9810	9820	9810	31
290	20230706	151200	1141906450	9820	9830	9830	9810	1018
291	20230706	151100	1131915940	9830	9830	9830	9830	511
292	20230706	151000	1126892810	9860	9880	9880	9830	1271
293	20230706	150900	1114387220	9880	9880	9880	9880	1
294	20230706	150800	1114377340	9860	9860	9860	9860	1
295	20230706	150700	1114367480	9870	9870	9870	9870	474
296	20230706	150600	1109689100	9880	9890	9890	9880	97
297	20230706	150500	1108730730	9890	9880	9890	9880	279
298	20230706	150400	1105974200	9880	9880	9880	9880	0
299	20230706	150300	1105974200	9880	9870	9880	9870	380
300	20230706	150200	1102222210	9860	9860	9860	9860	79
301	20230706	150100	1101443270	9860	9860	9860	9860	745
302	20230706	150000	1094097570	9850	9850	9850	9850	503
303	20230706	145900	1089143020	9830	9850	9850	9830	372
304	20230706	145800	1085486100	9830	9840	9840	9830	39
305	20230706	145700	1085102720	9830	9830	9830	9830	62
306	20230706	145600	1084493260	9830	9830	9830	9830	100
307	20230706	145500	1083510260	9830	9840	9840	9830	370
308	20230706	145400	1079871460	9840	9830	9840	9830	329
309	20230706	145300	1076637290	9820	9820	9820	9820	300
310	20230706	145200	1073691290	9850	9840	9850	9820	532
311	20230706	145100	1068459000	9820	9820	9820	9820	0
312	20230706	145000	1068459000	9820	9820	9820	9810	547
313	20230706	144900	1063087600	9810	9810	9810	9810	152
314	20230706	144800	1061596480	9850	9830	9850	9810	160
315	20230706	144700	1060026680	9830	9830	9830	9830	20
316	20230706	144600	1059830080	9830	9830	9830	9830	200
317	20230706	144500	1057864080	9850	9850	9850	9850	0
318	20230706	144400	1057864080	9850	9850	9850	9850	0
319	20230706	144300	1057864080	9850	9850	9850	9850	0
320	20230706	144200	1057864080	9850	9850	9850	9850	0
321	20230706	144100	1057864080	9850	9850	9850	9850	0
322	20230706	144000	1057864080	9850	9840	9850	9840	8
323	20230706	143900	1057785350	9850	9850	9850	9850	201
324	20230706	143800	1055805500	9850	9850	9850	9850	56
325	20230706	143700	1055253900	9850	9840	9850	9840	274
326	20230706	143600	1052557730	9810	9810	9810	9810	2
327	20230706	143500	1052538110	9810	9810	9810	9810	15
328	20230706	143400	1052390960	9850	9850	9850	9850	0
329	20230706	143300	1052390960	9850	9850	9850	9850	1
330	20230706	143200	1052381110	9850	9850	9850	9850	0
331	20230706	143100	1052381110	9850	9850	9850	9850	1
332	20230706	143000	1052371260	9810	9820	9850	9810	232
333	20230706	142900	1050095260	9850	9850	9850	9850	0
334	20230706	142800	1050095260	9850	9820	9850	9820	469
335	20230706	142700	1045489650	9820	9820	9820	9820	1
336	20230706	142600	1045479830	9810	9810	9810	9810	0
337	20230706	142500	1045479830	9810	9800	9810	9800	1721
338	20230706	142400	1028610030	9800	9800	9800	9800	0
339	20230706	142300	1028610030	9800	9800	9800	9800	0
340	20230706	142200	1028610030	9800	9800	9800	9800	0
341	20230706	142100	1028610030	9800	9800	9800	9800	51
342	20230706	142000	1028110230	9820	9820	9820	9820	0
343	20230706	141900	1028110230	9820	9820	9820	9820	0
344	20230706	141800	1028110230	9820	9820	9820	9820	0
345	20230706	141700	1028110230	9820	9820	9820	9820	1
346	20230706	141600	1028100410	9780	9780	9780	9780	0
347	20230706	141500	1028100410	9780	9780	9780	9780	0
348	20230706	141400	1028100410	9780	9780	9780	9780	0
349	20230706	141300	1028100410	9780	9800	9800	9780	1000
350	20230706	141200	1018316840	9800	9800	9800	9800	0
351	20230706	141100	1018316840	9800	9810	9810	9800	300
352	20230706	141000	1015376730	9810	9810	9810	9810	0
353	20230706	140900	1015376730	9810	9810	9810	9810	0
354	20230706	140800	1015376730	9810	9810	9810	9810	0
355	20230706	140700	1015376730	9810	9810	9810	9810	0
356	20230706	140600	1015376730	9810	9810	9810	9810	74
357	20230706	140500	1014650790	9810	9810	9810	9810	0
358	20230706	140400	1014650790	9810	9810	9810	9810	0
359	20230706	140300	1014650790	9810	9810	9810	9810	0
360	20230706	140200	1014650790	9810	9810	9810	9810	0
361	20230706	140100	1014650790	9810	9810	9810	9810	31
362	20230706	140000	1014346680	9810	9810	9810	9810	33
363	20230706	135900	1014022950	9780	9820	9820	9780	1018
364	20230706	135800	1004059810	9810	9810	9810	9810	0
365	20230706	135700	1004059810	9810	9810	9810	9810	0
366	20230706	135600	1004059810	9810	9810	9810	9810	65
367	20230706	135500	1003422160	9820	9820	9820	9820	0
368	20230706	135400	1003422160	9820	9820	9820	9820	0
369	20230706	135300	1003422160	9820	9820	9820	9820	12
370	20230706	135200	1003304320	9870	9870	9870	9870	1
371	20230706	135100	1003294450	9820	9820	9820	9820	1
372	20230706	135000	1003284630	9820	9820	9820	9820	400
373	20230706	134900	999356630	9800	9800	9800	9800	10
374	20230706	134800	999258630	9800	9800	9800	9800	0
375	20230706	134700	999258630	9800	9800	9800	9800	0
376	20230706	134600	999258630	9800	9800	9800	9800	0
377	20230706	134500	999258630	9800	9800	9800	9800	201
378	20230706	134400	997288830	9840	9840	9840	9840	0
379	20230706	134300	997288830	9840	9840	9840	9840	0
380	20230706	134200	997288830	9840	9840	9840	9840	1
381	20230706	134100	997278990	9780	9800	9800	9780	2000
382	20230706	134000	977698850	9820	9820	9820	9820	0
383	20230706	133900	977698850	9820	9820	9820	9820	1
384	20230706	133800	977689030	9800	9800	9800	9800	500
385	20230706	133700	972789030	9800	9820	9820	9780	3010
386	20230706	133600	943296320	9890	9890	9890	9890	0
387	20230706	133500	943296320	9890	9840	9890	9840	2
388	20230706	133400	943276590	9820	9830	9830	9820	200
389	20230706	133300	941312050	9890	9890	9890	9890	0
390	20230706	133200	941312050	9890	9890	9890	9890	0
391	20230706	133100	941312050	9890	9890	9890	9890	0
392	20230706	133000	941312050	9890	9830	9890	9830	5
393	20230706	132900	941262840	9790	9860	9860	9790	4388
394	20230706	132800	898208830	9860	9860	9860	9860	430
395	20230706	132700	893969030	9840	9840	9840	9840	0
396	20230706	132600	893969030	9840	9850	9850	9840	473
397	20230706	132500	889310040	9850	9850	9850	9850	0
398	20230706	132400	889310040	9850	9850	9850	9850	433
399	20230706	132300	885044990	9850	9830	9850	9830	2
400	20230706	132200	885025310	9850	9850	9850	9850	1
401	20230706	132100	885015460	9820	9830	9830	9820	1414
402	20230706	132000	871123270	9830	9860	9880	9830	1046
403	20230706	131900	860826190	9860	9860	9860	9860	0
404	20230706	131800	860826190	9860	9860	9860	9860	306
405	20230706	131700	857809030	9890	9890	9890	9890	0
406	20230706	131600	857809030	9890	9890	9890	9890	0
407	20230706	131500	857809030	9890	9890	9890	9890	0
408	20230706	131400	857809030	9890	9860	9890	9850	1001
409	20230706	131300	847944200	9860	9860	9890	9860	62
410	20230706	131200	847332390	9890	9890	9890	9890	4
411	20230706	131100	847292830	9890	9890	9890	9890	1
412	20230706	131000	847282940	9890	9890	9890	9890	2
413	20230706	130900	847263160	9890	9880	9890	9880	2
414	20230706	130800	847243390	9870	9890	9890	9870	187
415	20230706	130700	845396010	9870	9900	9900	9870	196
416	20230706	130600	843458330	9890	9890	9900	9890	138
417	20230706	130500	842093500	9880	9890	9890	9880	277
418	20230706	130400	839354700	9870	9870	9870	9870	223
419	20230706	130300	837153690	9870	9870	9870	9870	130
420	20230706	130200	835870590	9880	9880	9880	9880	0
421	20230706	130100	835870590	9880	9880	9880	9880	20
422	20230706	130000	835672990	9880	9880	9880	9880	302
423	20230706	125900	832689230	9880	9880	9880	9880	1
424	20230706	125800	832679350	9880	9880	9880	9880	51
425	20230706	125700	832175470	9860	9860	9860	9860	0
426	20230706	125600	832175470	9860	9860	9860	9860	5
427	20230706	125500	832126170	9850	9850	9850	9850	0
428	20230706	125400	832126170	9850	9850	9850	9850	0
429	20230706	125300	832126170	9850	9850	9850	9850	0
430	20230706	125200	832126170	9850	9850	9850	9850	0
431	20230706	125100	832126170	9850	9850	9850	9850	0
432	20230706	125000	832126170	9850	9850	9850	9850	0
433	20230706	124900	832126170	9850	9840	9850	9840	1180
434	20230706	124800	820510410	9840	9840	9840	9840	21
435	20230706	124700	820303770	9840	9840	9840	9840	3
436	20230706	124600	820274250	9840	9840	9840	9840	39
437	20230706	124500	819890490	9850	9840	9850	9840	41
438	20230706	124400	819487030	9840	9870	9870	9840	1034
439	20230706	124300	809294560	9890	9880	9890	9880	29
440	20230706	124200	809008020	9890	9870	9890	9870	318
441	20230706	124100	805867500	9850	9850	9850	9850	0
442	20230706	124000	805867500	9850	9850	9850	9850	0
443	20230706	123900	805867500	9850	9850	9850	9850	17
444	20230706	123800	805700050	9850	9850	9850	9850	20
445	20230706	123700	805503050	9860	9850	9860	9850	451
446	20230706	123600	801059700	9850	9850	9850	9850	63
447	20230706	123500	800439150	9840	9850	9850	9840	1249
448	20230706	123400	788136940	9850	9860	9860	9850	473
449	20230706	123300	783473220	9860	9870	9870	9860	803
450	20230706	123200	775553130	9870	9860	9870	9860	1164
451	20230706	123100	764073560	9860	9860	9860	9860	1
452	20230706	123000	764063700	9860	9860	9860	9860	20
453	20230706	122900	763866500	9860	9860	9860	9860	23
454	20230706	122800	763639720	9860	9870	9870	9860	527
455	20230706	122700	758438400	9860	9880	9880	9860	124
456	20230706	122600	757213530	9880	9880	9880	9880	18
457	20230706	122500	757035690	9860	9860	9860	9860	0
458	20230706	122400	757035690	9860	9860	9860	9860	2
459	20230706	122300	757015970	9860	9860	9860	9860	53
460	20230706	122200	756493390	9860	9860	9860	9860	9
461	20230706	122100	756404650	9870	9870	9870	9870	264
462	20230706	122000	753798970	9870	9870	9870	9870	1
463	20230706	121900	753789100	9870	9870	9870	9870	50
464	20230706	121800	753295600	9870	9870	9870	9870	687
465	20230706	121700	746514910	9880	9880	9880	9880	8
466	20230706	121600	746435870	9890	9890	9890	9890	0
467	20230706	121500	746435870	9890	9890	9890	9890	2
468	20230706	121400	746416090	9870	9870	9870	9870	0
469	20230706	121300	746416090	9870	9870	9870	9870	0
470	20230706	121200	746416090	9870	9870	9870	9870	316
471	20230706	121100	743297170	9870	9870	9870	9870	0
472	20230706	121000	743297170	9870	9870	9870	9870	0
473	20230706	120900	743297170	9870	9870	9870	9870	15
474	20230706	120800	743149120	9870	9870	9870	9870	0
475	20230706	120700	743149120	9870	9870	9870	9870	100
476	20230706	120600	742162120	9870	9870	9870	9870	69
477	20230706	120500	741481090	9870	9870	9870	9870	0
478	20230706	120400	741481090	9870	9870	9870	9870	0
479	20230706	120300	741481090	9870	9870	9870	9870	14
480	20230706	120200	741342910	9870	9870	9870	9870	0
481	20230706	120100	741342910	9870	9870	9870	9870	0
482	20230706	120000	741342910	9870	9870	9870	9870	443
483	20230706	115900	736970500	9860	9860	9860	9860	0
484	20230706	115800	736970500	9860	9860	9860	9860	74
485	20230706	115700	736240860	9870	9870	9870	9870	0
486	20230706	115600	736240860	9870	9870	9870	9870	0
487	20230706	115500	736240860	9870	9870	9870	9870	1
488	20230706	115400	736230990	9860	9860	9860	9860	0
489	20230706	115300	736230990	9860	9860	9860	9860	0
490	20230706	115200	736230990	9860	9860	9860	9860	0
491	20230706	115100	736230990	9860	9870	9870	9840	3
492	20230706	115000	736201420	9830	9830	9830	9830	1
493	20230706	114900	736191590	9830	9840	9840	9830	1026
494	20230706	114800	726101310	9850	9870	9870	9850	252
495	20230706	114700	723615100	9890	9890	9890	9890	1
496	20230706	114600	723605210	9890	9890	9890	9890	6
497	20230706	114500	723545870	9890	9890	9890	9890	3
498	20230706	114400	723516200	9890	9890	9890	9890	7
499	20230706	114300	723446970	9870	9900	9900	9870	3
500	20230706	114200	723417330	9880	9870	9880	9860	382
501	20230706	114100	719647790	9870	9870	9870	9870	76
502	20230706	114000	718897670	9870	9890	9890	9860	2025
503	20230706	113900	698886530	9890	9890	9890	9890	0
504	20230706	113800	698886530	9890	9890	9890	9890	4
505	20230706	113700	698846970	9890	9890	9890	9890	4
506	20230706	113600	698807410	9890	9900	9900	9890	104
507	20230706	113500	697777820	9920	9920	9920	9920	15
508	20230706	113400	697629020	9900	9900	9900	9900	0
509	20230706	113300	697629020	9900	9900	9900	9900	0
510	20230706	113200	697629020	9900	9900	9900	9900	7
511	20230706	113100	697559720	9890	9890	9890	9890	0
512	20230706	113000	697559720	9890	9890	9890	9890	0
513	20230706	112900	697559720	9890	9890	9890	9890	0
514	20230706	112800	697559720	9890	9890	9890	9890	10
515	20230706	112700	697460820	9890	9890	9890	9890	0
516	20230706	112600	697460820	9890	9890	9890	9890	3
517	20230706	112500	697431150	9890	9890	9890	9890	3
518	20230706	112400	697401480	9900	9900	9900	9900	100
519	20230706	112300	696411480	9900	9880	9900	9880	152
520	20230706	112200	694909620	9880	9880	9880	9880	4
521	20230706	112100	694870100	9880	9880	9880	9880	2
522	20230706	112000	694850340	9880	9880	9880	9880	49
523	20230706	111900	694366220	9880	9880	9880	9880	32
524	20230706	111800	694050060	9880	9880	9880	9880	109
525	20230706	111700	692973140	9880	9900	9900	9880	1017
526	20230706	111600	682905560	9910	9910	9910	9910	297
527	20230706	111500	679962290	9910	9910	9920	9910	114
528	20230706	111400	678831540	9910	9910	9910	9910	20
529	20230706	111300	678633340	9920	9920	9920	9920	233
530	20230706	111200	676321980	9930	9930	9930	9930	329
531	20230706	111100	673055010	9930	9940	9940	9930	80
532	20230706	111000	672260260	9940	9960	9960	9940	329
533	20230706	110900	668987670	9950	9950	9950	9950	2000
534	20230706	110800	649087670	9960	9970	9970	9960	113
535	20230706	110700	647961390	9980	10000	10000	9980	9048
536	20230706	110600	557628290	10000	10000	10000	10000	15
537	20230706	110500	557478290	10010	10010	10010	10010	100
538	20230706	110400	556477290	10010	10010	10010	10010	701
539	20230706	110300	549460280	10010	10000	10010	10000	303
540	20230706	110200	546427270	10010	10000	10010	10000	234
541	20230706	110100	544087260	10020	10020	10020	10020	0
542	20230706	110000	544087260	10020	10020	10020	10020	4
543	20230706	105900	544047180	10020	10020	10020	10020	18
544	20230706	105800	543866820	10020	10020	10020	10020	2
545	20230706	105700	543846780	10020	10020	10020	10020	0
546	20230706	105600	543846780	10020	10020	10020	10020	2
547	20230706	105500	543826740	10020	10020	10020	10020	0
548	20230706	105400	543826740	10020	10020	10020	10020	1
549	20230706	105300	543816720	10000	10000	10000	10000	1
550	20230706	105200	543806720	10020	10020	10020	10020	2
551	20230706	105100	543786680	9990	9990	9990	9990	521
552	20230706	105000	538581890	9990	10010	10010	9990	278
553	20230706	104900	535802430	10030	10030	10030	10030	0
554	20230706	104800	535802430	10030	10030	10030	10030	0
555	20230706	104700	535802430	10030	10030	10030	10030	3
556	20230706	104600	535772340	10030	10030	10030	10030	0
557	20230706	104500	535772340	10030	10030	10030	10030	0
558	20230706	104400	535772340	10030	10030	10030	10030	0
559	20230706	104300	535772340	10030	10030	10030	10030	3
560	20230706	104200	535742250	10040	10040	10040	10040	0
561	20230706	104100	535742250	10040	10040	10040	10040	0
562	20230706	104000	535742250	10040	10040	10040	10040	0
563	20230706	103900	535742250	10040	10040	10040	10040	0
564	20230706	103800	535742250	10040	10030	10040	10030	189
565	20230706	103700	533846550	10040	10050	10050	10000	566
566	20230706	103600	528185720	10070	10070	10070	10070	0
567	20230706	103500	528185720	10070	10070	10070	10070	1
568	20230706	103400	528175650	10060	10070	10070	10060	2
569	20230706	103300	528155520	10090	10080	10090	10080	21
570	20230706	103200	527943680	10080	10050	10090	10050	893
571	20230706	103100	518948810	10050	9970	10050	9950	5710
572	20230706	103000	461829910	9950	9940	9950	9940	1315
573	20230706	102900	448753810	9940	9940	9940	9940	15
574	20230706	102800	448604710	9940	9940	9940	9940	0
575	20230706	102700	448604710	9940	9940	9940	9940	3
576	20230706	102600	448574890	9940	9940	9940	9940	4
577	20230706	102500	448535130	9940	9930	9940	9920	761
578	20230706	102400	440971520	9920	9920	9920	9920	0
579	20230706	102300	440971520	9920	9940	9940	9920	5
580	20230706	102200	440921860	9950	9950	9950	9950	0
581	20230706	102100	440921860	9950	9920	9950	9920	600
582	20230706	102000	434969830	9920	9920	9920	9920	0
583	20230706	101900	434969830	9920	9920	9920	9920	1
584	20230706	101800	434959910	9920	9900	9920	9900	1455
585	20230706	101700	420555390	9900	9910	9910	9900	222
586	20230706	101600	418355450	9920	9920	9920	9920	3
587	20230706	101500	418325690	9920	9920	9920	9920	15
588	20230706	101400	418176890	9930	9930	9930	9930	0
589	20230706	101300	418176890	9930	9910	9930	9910	41
590	20230706	101200	417770560	9940	9940	9940	9940	1
591	20230706	101100	417760620	9930	9940	9940	9930	1138
592	20230706	101000	406458780	9950	9970	9970	9950	387
593	20230706	100900	402601590	9980	9980	9980	9980	0
594	20230706	100800	402601590	9980	9980	9980	9980	68
595	20230706	100700	401922950	9980	9980	9980	9980	198
596	20230706	100600	399946910	9980	9980	9980	9980	2
597	20230706	100500	399926950	9980	9990	9990	9980	898
598	20230706	100400	390961910	10000	10000	10000	10000	150
599	20230706	100300	389461910	10000	10000	10010	10000	992
600	20230706	100200	379541900	10010	10010	10040	10010	962
601	20230706	100100	369905500	10030	10010	10030	9980	1051
602	20230706	100000	359394470	10040	9950	10040	9950	4751
603	20230706	095900	311949960	9950	9930	9950	9930	247
604	20230706	095800	309496590	9930	9930	9930	9930	120
605	20230706	095700	308304990	9930	9910	9930	9910	101
606	20230706	095600	307304060	9930	9930	9930	9930	134
607	20230706	095500	305973440	9930	9900	9930	9900	1397
608	20230706	095400	292130880	9900	9900	9900	9900	447
609	20230706	095300	287705580	9900	9890	9900	9890	603
610	20230706	095200	281739250	9890	9850	9890	9850	211
611	20230706	095100	279657030	9850	9850	9850	9850	355
612	20230706	095000	276160280	9820	9820	9820	9820	0
613	20230706	094900	276160280	9820	9820	9820	9820	400
614	20230706	094800	272232280	9820	9790	9820	9790	5764
615	20230706	094700	215713070	9790	9790	9790	9790	3
616	20230706	094600	215683700	9790	9790	9790	9790	101
617	20230706	094500	214694910	9800	9800	9800	9800	0
618	20230706	094400	214694910	9800	9790	9800	9790	318
619	20230706	094300	211580510	9800	9800	9800	9790	840
620	20230706	094200	203356860	9790	9790	9790	9790	0
621	20230706	094100	203356860	9790	9810	9810	9790	2646
622	20230706	094000	177433870	9810	9810	9810	9810	2229
623	20230706	093900	155567380	9810	9820	9820	9810	1550
624	20230706	093800	140348380	9830	9850	9850	9830	434
625	20230706	093700	136082120	9850	9850	9850	9850	3
626	20230706	093600	136052570	9830	9840	9840	9830	130
627	20230706	093500	134773410	9840	9840	9840	9840	279
628	20230706	093400	132028050	9840	9840	9840	9840	54
629	20230706	093300	131496690	9840	9840	9840	9840	3
630	20230706	093200	131467170	9840	9840	9840	9840	50
631	20230706	093100	130975170	9840	9840	9840	9840	8
632	20230706	093000	130896450	9840	9840	9840	9840	1
633	20230706	092900	130886610	9830	9830	9830	9830	1
634	20230706	092800	130876780	9830	9830	9830	9830	233
635	20230706	092700	128586390	9830	9840	9840	9830	1340
636	20230706	092600	115411290	9840	9860	9860	9840	1917
637	20230706	092500	96539390	9870	9880	9890	9870	906
638	20230706	092400	87581140	9890	9880	9890	9850	77
639	20230706	092300	86822410	9890	9890	9890	9890	0
640	20230706	092200	86822410	9890	9890	9890	9890	4
641	20230706	092100	86782850	9890	9890	9890	9890	3
642	20230706	092000	86753180	9850	9880	9880	9850	450
643	20230706	091900	82307560	9880	9880	9880	9880	64
644	20230706	091800	81675240	9880	9880	9880	9880	3
645	20230706	091700	81645600	9840	9860	9860	9840	850
646	20230706	091600	73277600	9850	9850	9850	9850	50
647	20230706	091500	72785100	9840	9840	9840	9840	465
648	20230706	091400	68209500	9840	9850	9850	9840	418
649	20230706	091300	64095980	9840	9860	9860	9840	484
650	20230706	091200	59333210	9850	9890	9890	9850	204
651	20230706	091100	57323700	9860	9900	9900	9860	512
652	20230706	091000	52270370	9910	9910	9910	9910	2
653	20230706	090900	52250550	9910	9910	9930	9890	175
654	20230706	090800	50518740	9930	9870	9930	9860	164
655	20230706	090700	48900650	9890	9870	9900	9860	1429
656	20230706	090600	34806230	9880	9970	9970	9880	693
657	20230706	090500	27946970	9980	9980	9980	9980	0
658	20230706	090400	27946970	9980	9980	9980	9980	27
659	20230706	090300	27677510	9980	9900	9980	9900	14
660	20230706	090200	27538270	9900	9900	9900	9900	255
661	20230706	090100	25013770	9880	9910	9910	9880	1040
662	20230706	090000	14721190	9940	9930	9940	9910	1483