KissMeData/059120/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192900	965657360	9830	9830	9830	9830	1915
3	20230705	192800	965657360	9830	9830	9830	9830	0
4	20230705	192700	965657360	9830	9830	9830	9830	0
5	20230705	192600	965657360	9830	9830	9830	9830	0
6	20230705	192500	965657360	9830	9830	9830	9830	0
7	20230705	192400	965657360	9830	9830	9830	9830	0
8	20230705	192300	965657360	9830	9830	9830	9830	0
9	20230705	192200	965657360	9830	9830	9830	9830	0
10	20230705	192100	965657360	9830	9830	9830	9830	0
11	20230705	192000	965657360	9830	9830	9830	9830	0
12	20230705	191900	965657360	9830	9830	9830	9830	0
13	20230705	191800	965657360	9830	9830	9830	9830	0
14	20230705	191700	965657360	9830	9830	9830	9830	0
15	20230705	191600	965657360	9830	9830	9830	9830	0
16	20230705	191500	965657360	9830	9830	9830	9830	0
17	20230705	191400	965657360	9830	9830	9830	9830	0
18	20230705	191300	965657360	9830	9830	9830	9830	0
19	20230705	191200	965657360	9830	9830	9830	9830	0
20	20230705	191100	965657360	9830	9830	9830	9830	0
21	20230705	191000	965657360	9830	9830	9830	9830	0
22	20230705	190900	965657360	9830	9830	9830	9830	0
23	20230705	190800	965657360	9830	9830	9830	9830	0
24	20230705	190700	965657360	9830	9830	9830	9830	0
25	20230705	190600	965657360	9830	9830	9830	9830	0
26	20230705	190500	965657360	9830	9830	9830	9830	0
27	20230705	190400	965657360	9830	9830	9830	9830	0
28	20230705	190300	965657360	9830	9830	9830	9830	0
29	20230705	190200	965657360	9830	9830	9830	9830	0
30	20230705	190100	965657360	9830	9830	9830	9830	0
31	20230705	190000	965657360	9830	9830	9830	9830	0
32	20230705	185900	965657360	9830	9830	9830	9830	1915
33	20230705	185800	965657360	9830	9830	9830	9830	0
34	20230705	185700	965657360	9830	9830	9830	9830	0
35	20230705	185600	965657360	9830	9830	9830	9830	0
36	20230705	185500	965657360	9830	9830	9830	9830	0
37	20230705	185400	965657360	9830	9830	9830	9830	0
38	20230705	185300	965657360	9830	9830	9830	9830	0
39	20230705	185200	965657360	9830	9830	9830	9830	0
40	20230705	185100	965657360	9830	9830	9830	9830	0
41	20230705	185000	965657360	9830	9830	9830	9830	0
42	20230705	184900	965657360	9830	9830	9830	9830	0
43	20230705	184800	965657360	9830	9830	9830	9830	0
44	20230705	184700	965657360	9830	9830	9830	9830	0
45	20230705	184600	965657360	9830	9830	9830	9830	0
46	20230705	184500	965657360	9830	9830	9830	9830	0
47	20230705	184400	965657360	9830	9830	9830	9830	0
48	20230705	184300	965657360	9830	9830	9830	9830	0
49	20230705	184200	965657360	9830	9830	9830	9830	0
50	20230705	184100	965657360	9830	9830	9830	9830	0
51	20230705	184000	965657360	9830	9830	9830	9830	0
52	20230705	183900	965657360	9830	9830	9830	9830	0
53	20230705	183800	965657360	9830	9830	9830	9830	0
54	20230705	183700	965657360	9830	9830	9830	9830	0
55	20230705	183600	965657360	9830	9830	9830	9830	0
56	20230705	183500	965657360	9830	9830	9830	9830	0
57	20230705	183400	965657360	9830	9830	9830	9830	0
58	20230705	183300	965657360	9830	9830	9830	9830	0
59	20230705	183200	965657360	9830	9830	9830	9830	0
60	20230705	183100	965657360	9830	9830	9830	9830	0
61	20230705	183000	965657360	9830	9830	9830	9830	0
62	20230705	182900	965657360	9830	9830	9830	9830	1915
63	20230705	182800	965657360	9830	9830	9830	9830	0
64	20230705	182700	965657360	9830	9830	9830	9830	0
65	20230705	182600	965657360	9830	9830	9830	9830	0
66	20230705	182500	965657360	9830	9830	9830	9830	0
67	20230705	182400	965657360	9830	9830	9830	9830	0
68	20230705	182300	965657360	9830	9830	9830	9830	0
69	20230705	182200	965657360	9830	9830	9830	9830	0
70	20230705	182100	965657360	9830	9830	9830	9830	0
71	20230705	182000	965657360	9830	9830	9830	9830	0
72	20230705	181900	965657360	9830	9830	9830	9830	0
73	20230705	181800	965657360	9830	9830	9830	9830	0
74	20230705	181700	965657360	9830	9830	9830	9830	0
75	20230705	181600	965657360	9830	9830	9830	9830	0
76	20230705	181500	965657360	9830	9830	9830	9830	0
77	20230705	181400	965657360	9830	9830	9830	9830	0
78	20230705	181300	965657360	9830	9830	9830	9830	0
79	20230705	181200	965657360	9830	9830	9830	9830	0
80	20230705	181100	965657360	9830	9830	9830	9830	0
81	20230705	181000	965657360	9830	9830	9830	9830	0
82	20230705	180900	965657360	9830	9830	9830	9830	0
83	20230705	180800	965657360	9830	9830	9830	9830	0
84	20230705	180700	965657360	9830	9830	9830	9830	0
85	20230705	180600	965657360	9830	9830	9830	9830	0
86	20230705	180500	965657360	9830	9830	9830	9830	0
87	20230705	180400	965657360	9830	9830	9830	9830	0
88	20230705	180300	965657360	9830	9830	9830	9830	0
89	20230705	180200	965657360	9830	9830	9830	9830	0
90	20230705	180100	965657360	9830	9830	9830	9830	0
91	20230705	180000	965657360	9830	9830	9830	9830	0
92	20230705	175900	965657360	9830	9830	9830	9830	1915
93	20230705	175800	965657360	9830	9830	9830	9830	0
94	20230705	175700	965657360	9830	9830	9830	9830	0
95	20230705	175600	965657360	9830	9830	9830	9830	0
96	20230705	175500	965657360	9830	9830	9830	9830	0
97	20230705	175400	965657360	9830	9830	9830	9830	0
98	20230705	175300	965657360	9830	9830	9830	9830	0
99	20230705	175200	965657360	9830	9830	9830	9830	0
100	20230705	175100	965657360	9830	9830	9830	9830	0
101	20230705	175000	965657360	9830	9830	9830	9830	0
102	20230705	174900	965657360	9830	9830	9830	9830	0
103	20230705	174800	965657360	9830	9830	9830	9830	0
104	20230705	174700	965657360	9830	9830	9830	9830	0
105	20230705	174600	965657360	9830	9830	9830	9830	0
106	20230705	174500	965657360	9830	9830	9830	9830	0
107	20230705	174400	965657360	9830	9830	9830	9830	0
108	20230705	174300	965657360	9830	9830	9830	9830	0
109	20230705	174200	965657360	9830	9830	9830	9830	0
110	20230705	174100	965657360	9830	9830	9830	9830	0
111	20230705	174000	965657360	9830	9830	9830	9830	0
112	20230705	173900	965657360	9830	9830	9830	9830	0
113	20230705	173800	965657360	9830	9830	9830	9830	0
114	20230705	173700	965657360	9830	9830	9830	9830	0
115	20230705	173600	965657360	9830	9830	9830	9830	0
116	20230705	173500	965657360	9830	9830	9830	9830	0
117	20230705	173400	965657360	9830	9830	9830	9830	0
118	20230705	173300	965657360	9830	9830	9830	9830	0
119	20230705	173200	965657360	9830	9830	9830	9830	0
120	20230705	173100	965657360	9830	9830	9830	9830	0
121	20230705	173000	965657360	9830	9830	9830	9830	0
122	20230705	172900	965657360	9830	9830	9830	9830	1915
123	20230705	172800	965657360	9830	9830	9830	9830	0
124	20230705	172700	965657360	9830	9830	9830	9830	0
125	20230705	172600	965657360	9830	9830	9830	9830	0
126	20230705	172500	965657360	9830	9830	9830	9830	0
127	20230705	172400	965657360	9830	9830	9830	9830	0
128	20230705	172300	965657360	9830	9830	9830	9830	0
129	20230705	172200	965657360	9830	9830	9830	9830	0
130	20230705	172100	965657360	9830	9830	9830	9830	0
131	20230705	172000	965657360	9830	9830	9830	9830	0
132	20230705	171900	965657360	9830	9830	9830	9830	0
133	20230705	171800	965657360	9830	9830	9830	9830	0
134	20230705	171700	965657360	9830	9830	9830	9830	0
135	20230705	171600	965657360	9830	9830	9830	9830	0
136	20230705	171500	965657360	9830	9830	9830	9830	0
137	20230705	171400	965657360	9830	9830	9830	9830	0
138	20230705	171300	965657360	9830	9830	9830	9830	0
139	20230705	171200	965657360	9830	9830	9830	9830	0
140	20230705	171100	965657360	9830	9830	9830	9830	0
141	20230705	171000	965657360	9830	9830	9830	9830	0
142	20230705	170900	965657360	9830	9830	9830	9830	0
143	20230705	170800	965657360	9830	9830	9830	9830	0
144	20230705	170700	965657360	9830	9830	9830	9830	0
145	20230705	170600	965657360	9830	9830	9830	9830	0
146	20230705	170500	965657360	9830	9830	9830	9830	0
147	20230705	170400	965657360	9830	9830	9830	9830	0
148	20230705	170300	965657360	9830	9830	9830	9830	0
149	20230705	170200	965657360	9830	9830	9830	9830	0
150	20230705	170100	965657360	9830	9830	9830	9830	0
151	20230705	170000	965657360	9830	9830	9830	9830	0
152	20230705	165900	965657360	9830	9830	9830	9830	1915
153	20230705	165800	965657360	9830	9830	9830	9830	0
154	20230705	165700	965657360	9830	9830	9830	9830	0
155	20230705	165600	965657360	9830	9830	9830	9830	0
156	20230705	165500	965657360	9830	9830	9830	9830	0
157	20230705	165400	965657360	9830	9830	9830	9830	0
158	20230705	165300	965657360	9830	9830	9830	9830	0
159	20230705	165200	965657360	9830	9830	9830	9830	0
160	20230705	165100	965657360	9830	9830	9830	9830	0
161	20230705	165000	965657360	9830	9830	9830	9830	0
162	20230705	164900	965657360	9830	9830	9830	9830	0
163	20230705	164800	965657360	9830	9830	9830	9830	0
164	20230705	164700	965657360	9830	9830	9830	9830	0
165	20230705	164600	965657360	9830	9830	9830	9830	0
166	20230705	164500	965657360	9830	9830	9830	9830	0
167	20230705	164400	965657360	9830	9830	9830	9830	0
168	20230705	164300	965657360	9830	9830	9830	9830	0
169	20230705	164200	965657360	9830	9830	9830	9830	0
170	20230705	164100	965657360	9830	9830	9830	9830	0
171	20230705	164000	965657360	9830	9830	9830	9830	0
172	20230705	163900	965657360	9830	9830	9830	9830	0
173	20230705	163800	965657360	9830	9830	9830	9830	0
174	20230705	163700	965657360	9830	9830	9830	9830	0
175	20230705	163600	965657360	9830	9830	9830	9830	0
176	20230705	163500	965657360	9830	9830	9830	9830	0
177	20230705	163400	965657360	9830	9830	9830	9830	0
178	20230705	163300	965657360	9830	9830	9830	9830	0
179	20230705	163200	965657360	9830	9830	9830	9830	0
180	20230705	163100	965657360	9830	9830	9830	9830	0
181	20230705	163000	965657360	9830	9830	9830	9830	0
182	20230705	162900	965657360	9830	9830	9830	9830	1915
183	20230705	162800	965657360	9830	9830	9830	9830	0
184	20230705	162700	965657360	9830	9830	9830	9830	0
185	20230705	162600	965657360	9830	9830	9830	9830	0
186	20230705	162500	965657360	9830	9830	9830	9830	0
187	20230705	162400	965657360	9830	9830	9830	9830	0
188	20230705	162300	965657360	9830	9830	9830	9830	0
189	20230705	162200	965657360	9830	9830	9830	9830	0
190	20230705	162100	965657360	9830	9830	9830	9830	0
191	20230705	162000	965657360	9830	9830	9830	9830	0
192	20230705	161900	965657360	9830	9830	9830	9830	0
193	20230705	161800	965657360	9830	9830	9830	9830	0
194	20230705	161700	965657360	9830	9830	9830	9830	0
195	20230705	161600	965657360	9830	9830	9830	9830	0
196	20230705	161500	965657360	9830	9830	9830	9830	0
197	20230705	161400	965657360	9830	9830	9830	9830	0
198	20230705	161300	965657360	9830	9830	9830	9830	0
199	20230705	161200	965657360	9830	9830	9830	9830	0
200	20230705	161100	965657360	9830	9830	9830	9830	0
201	20230705	161000	965657360	9830	9830	9830	9830	0
202	20230705	160900	965657360	9830	9830	9830	9830	0
203	20230705	160800	965657360	9830	9830	9830	9830	0
204	20230705	160700	965657360	9830	9830	9830	9830	0
205	20230705	160600	965657360	9830	9830	9830	9830	0
206	20230705	160500	965657360	9830	9830	9830	9830	0
207	20230705	160400	965657360	9830	9830	9830	9830	0
208	20230705	160300	965657360	9830	9830	9830	9830	0
209	20230705	160200	965657360	9830	9830	9830	9830	0
210	20230705	160100	965657360	9830	9830	9830	9830	0
211	20230705	160000	965657360	9830	9830	9830	9830	0
212	20230705	155900	965657360	9830	9830	9830	9830	1915
213	20230705	155800	965657360	9830	9830	9830	9830	0
214	20230705	155700	965657360	9830	9830	9830	9830	0
215	20230705	155600	965657360	9830	9830	9830	9830	0
216	20230705	155500	965657360	9830	9830	9830	9830	0
217	20230705	155400	965657360	9830	9830	9830	9830	0
218	20230705	155300	965657360	9830	9830	9830	9830	0
219	20230705	155200	965657360	9830	9830	9830	9830	0
220	20230705	155100	965657360	9830	9830	9830	9830	0
221	20230705	155000	965657360	9830	9830	9830	9830	0
222	20230705	154900	965657360	9830	9830	9830	9830	0
223	20230705	154800	965657360	9830	9830	9830	9830	0
224	20230705	154700	965657360	9830	9830	9830	9830	0
225	20230705	154600	965657360	9830	9830	9830	9830	0
226	20230705	154500	965657360	9830	9830	9830	9830	0
227	20230705	154400	965657360	9830	9830	9830	9830	0
228	20230705	154300	965657360	9830	9830	9830	9830	0
229	20230705	154200	965657360	9830	9830	9830	9830	0
230	20230705	154100	965657360	9830	9830	9830	9830	0
231	20230705	154000	965657360	9830	9830	9830	9830	0
232	20230705	153900	965657360	9830	9830	9830	9830	0
233	20230705	153800	965657360	9830	9830	9830	9830	0
234	20230705	153700	965657360	9830	9830	9830	9830	0
235	20230705	153600	965657360	9830	9830	9830	9830	0
236	20230705	153500	965657360	9830	9830	9830	9830	0
237	20230705	153400	965657360	9830	9830	9830	9830	0
238	20230705	153300	965657360	9830	9830	9830	9830	0
239	20230705	153200	965657360	9830	9830	9830	9830	0
240	20230705	153100	965657360	9830	9830	9830	9830	0
241	20230705	153000	965657360	9830	9830	9830	9830	1915
242	20230705	152900	946832910	9860	9860	9860	9860	0
243	20230705	152800	946832910	9860	9860	9860	9860	0
244	20230705	152700	946832910	9860	9860	9860	9860	0
245	20230705	152600	946832910	9860	9860	9860	9860	0
246	20230705	152500	946832910	9860	9860	9860	9860	0
247	20230705	152400	946832910	9860	9860	9860	9860	0
248	20230705	152300	946832910	9860	9860	9860	9860	0
249	20230705	152200	946832910	9860	9860	9860	9860	0
250	20230705	152100	946832910	9860	9860	9860	9860	0
251	20230705	152000	946832910	9860	9860	9860	9860	0
252	20230705	151900	946832910	9860	9850	9870	9810	700
253	20230705	151800	939959880	9810	9850	9850	9810	874
254	20230705	151700	931353090	9850	9850	9850	9850	1
255	20230705	151600	931343240	9840	9850	9850	9840	39
256	20230705	151500	930959290	9850	9850	9850	9850	2
257	20230705	151400	930939590	9850	9850	9850	9850	0
258	20230705	151300	930939590	9850	9850	9850	9850	101
259	20230705	151200	929944740	9850	9850	9850	9850	0
260	20230705	151100	929944740	9850	9850	9850	9850	1
261	20230705	151000	929934890	9810	9820	9850	9810	256
262	20230705	150900	927422360	9850	9850	9850	9850	11
263	20230705	150800	927314010	9850	9840	9850	9840	606
264	20230705	150700	921350940	9840	9840	9840	9840	21
265	20230705	150600	921144300	9840	9840	9840	9840	0
266	20230705	150500	921144300	9840	9820	9840	9820	87
267	20230705	150400	920289920	9820	9820	9820	9820	100
268	20230705	150300	919307920	9820	9820	9820	9820	2
269	20230705	150200	919288280	9820	9820	9820	9820	4
270	20230705	150100	919249000	9820	9780	9820	9780	1364
271	20230705	150000	905892650	9780	9780	9780	9780	11
272	20230705	145900	905785070	9790	9790	9790	9790	202
273	20230705	145800	903807490	9780	9780	9780	9780	156
274	20230705	145700	902281810	9790	9800	9800	9790	671
275	20230705	145600	895712690	9790	9770	9790	9760	2368
276	20230705	145500	872551160	9770	9760	9770	9760	22
277	20230705	145400	872336230	9770	9780	9780	9770	17
278	20230705	145300	872170120	9770	9770	9770	9770	41
279	20230705	145200	871769550	9770	9770	9780	9770	1057
280	20230705	145100	861436820	9770	9770	9770	9770	347
281	20230705	145000	858046630	9780	9780	9780	9780	0
282	20230705	144900	858046630	9780	9770	9780	9770	6
283	20230705	144800	857987970	9770	9770	9770	9770	52
284	20230705	144700	857479930	9780	9770	9780	9770	2
285	20230705	144600	857460380	9780	9780	9780	9780	0
286	20230705	144500	857460380	9780	9780	9780	9780	0
287	20230705	144400	857460380	9780	9760	9780	9760	7
288	20230705	144300	857392020	9760	9780	9780	9760	103
289	20230705	144200	856386680	9780	9780	9780	9780	2
290	20230705	144100	856367120	9780	9780	9780	9750	96
291	20230705	144000	855429250	9780	9750	9780	9750	326
292	20230705	143900	852249390	9750	9750	9760	9750	120
293	20230705	143800	851079210	9760	9770	9770	9760	376
294	20230705	143700	847409350	9770	9770	9770	9770	12
295	20230705	143600	847292110	9770	9770	9770	9770	76
296	20230705	143500	846549590	9780	9780	9780	9780	0
297	20230705	143400	846549590	9780	9780	9780	9780	0
298	20230705	143300	846549590	9780	9780	9780	9780	1
299	20230705	143200	846539810	9790	9790	9790	9790	20
300	20230705	143100	846344010	9790	9790	9790	9790	10
301	20230705	143000	846246110	9790	9790	9790	9790	0
302	20230705	142900	846246110	9790	9790	9790	9790	5
303	20230705	142800	846197160	9780	9780	9780	9780	0
304	20230705	142700	846197160	9780	9780	9780	9780	200
305	20230705	142600	844241160	9780	9780	9780	9780	1
306	20230705	142500	844231380	9790	9790	9790	9790	1
307	20230705	142400	844221590	9770	9790	9800	9770	114
308	20230705	142300	843107280	9790	9780	9790	9780	2
309	20230705	142200	843087710	9800	9800	9800	9770	58
310	20230705	142100	842520900	9790	9790	9790	9780	378
311	20230705	142000	838820400	9790	9790	9790	9790	11
312	20230705	141900	838712710	9790	9790	9790	9790	77
313	20230705	141800	837958880	9790	9770	9790	9770	10
314	20230705	141700	837861140	9790	9790	9790	9780	7
315	20230705	141600	837792640	9790	9790	9790	9770	20
316	20230705	141500	837597180	9780	9790	9790	9780	78
317	20230705	141400	836834310	9800	9790	9800	9790	397
318	20230705	141300	832947670	9790	9790	9790	9790	1
319	20230705	141200	832937880	9790	9780	9790	9780	101
320	20230705	141100	831950090	9790	9770	9790	9770	3
321	20230705	141000	831920760	9800	9770	9800	9770	2
322	20230705	140900	831901190	9800	9800	9800	9800	5
323	20230705	140800	831852190	9800	9780	9800	9780	4
324	20230705	140700	831813050	9790	9790	9790	9790	2
325	20230705	140600	831793470	9800	9760	9800	9760	1997
326	20230705	140500	812249140	9780	9760	9780	9760	2
327	20230705	140400	812229600	9780	9780	9780	9750	23
328	20230705	140300	812005260	9750	9770	9770	9750	1380
329	20230705	140200	798529870	9790	9780	9790	9780	52
330	20230705	140100	798021290	9790	9780	9790	9780	11
331	20230705	140000	797913700	9790	9790	9790	9790	10
332	20230705	135900	797815800	9790	9790	9790	9780	121
333	20230705	135800	796631310	9790	9790	9790	9790	20
334	20230705	135700	796435510	9780	9780	9790	9780	8
335	20230705	135600	796357260	9790	9790	9790	9790	101
336	20230705	135500	795368470	9790	9780	9790	9780	15
337	20230705	135400	795221740	9780	9780	9780	9780	9
338	20230705	135300	795133720	9790	9780	9790	9780	15
339	20230705	135200	794986980	9780	9780	9790	9780	237
340	20230705	135100	792669110	9770	9780	9780	9770	14
341	20230705	135000	792532220	9790	9790	9790	9780	25
342	20230705	134900	792287680	9790	9790	9790	9790	18
343	20230705	134800	792111460	9790	9790	9790	9790	0
344	20230705	134700	792111460	9790	9780	9790	9780	11
345	20230705	134600	792003870	9780	9770	9790	9770	45
346	20230705	134500	791563900	9780	9780	9780	9780	136
347	20230705	134400	790233820	9780	9780	9780	9780	48
348	20230705	134300	789764380	9780	9780	9780	9780	68
349	20230705	134200	789099340	9770	9770	9770	9770	189
350	20230705	134100	787252810	9770	9760	9770	9760	90
351	20230705	134000	786374010	9770	9780	9780	9770	152
352	20230705	133900	784888960	9780	9780	9780	9770	31
353	20230705	133800	784585980	9770	9770	9770	9770	100
354	20230705	133700	783608980	9780	9780	9780	9780	0
355	20230705	133600	783608980	9780	9780	9780	9780	0
356	20230705	133500	783608980	9780	9780	9780	9780	0
357	20230705	133400	783608980	9780	9780	9780	9780	0
358	20230705	133300	783608980	9780	9780	9780	9780	0
359	20230705	133200	783608980	9780	9760	9780	9760	135
360	20230705	133100	782291360	9760	9760	9760	9760	268
361	20230705	133000	779675680	9770	9770	9770	9770	165
362	20230705	132900	778063630	9790	9790	9790	9790	0
363	20230705	132800	778063630	9790	9790	9790	9790	3
364	20230705	132700	778034260	9770	9770	9770	9770	0
365	20230705	132600	778034260	9770	9770	9770	9770	2
366	20230705	132500	778014720	9790	9790	9790	9790	1
367	20230705	132400	778004930	9790	9790	9790	9790	0
368	20230705	132300	778004930	9790	9770	9790	9770	72
369	20230705	132200	777301450	9790	9790	9790	9790	1
370	20230705	132100	777291660	9790	9790	9790	9790	0
371	20230705	132000	777291660	9790	9790	9790	9790	1
372	20230705	131900	777281870	9770	9770	9770	9770	10
373	20230705	131800	777184170	9770	9770	9770	9770	2
374	20230705	131700	777164630	9790	9790	9790	9790	2
375	20230705	131600	777145050	9790	9760	9790	9750	890
376	20230705	131500	768460220	9790	9770	9790	9770	2
377	20230705	131400	768440660	9770	9780	9800	9770	770
378	20230705	131300	760917230	9780	9780	9780	9780	2
379	20230705	131200	760897670	9780	9780	9790	9780	8
380	20230705	131100	760819420	9800	9790	9800	9780	7
381	20230705	131000	760750930	9780	9790	9790	9780	796
382	20230705	130900	752966040	9790	9800	9800	9790	330
383	20230705	130800	749735310	9800	9790	9800	9790	76
384	20230705	130700	748991260	9790	9790	9790	9790	225
385	20230705	130600	746788510	9790	9790	9790	9790	0
386	20230705	130500	746788510	9790	9790	9790	9790	1
387	20230705	130400	746778720	9790	9790	9790	9790	0
388	20230705	130300	746778720	9790	9790	9790	9790	50
389	20230705	130200	746289220	9790	9790	9790	9790	3
390	20230705	130100	746259850	9790	9780	9790	9780	72
391	20230705	130000	745555670	9780	9780	9780	9780	30
392	20230705	125900	745262270	9780	9780	9780	9780	265
393	20230705	125800	742670570	9790	9800	9800	9790	32
394	20230705	125700	742357240	9800	9800	9800	9800	11
395	20230705	125600	742249440	9800	9820	9820	9800	11
396	20230705	125500	742141500	9820	9790	9820	9790	7
397	20230705	125400	742072860	9820	9800	9820	9780	373
398	20230705	125300	738423820	9820	9820	9820	9820	0
399	20230705	125200	738423820	9820	9800	9820	9800	5
400	20230705	125100	738374740	9800	9820	9820	9800	3
401	20230705	125000	738345300	9820	9800	9820	9800	11
402	20230705	124900	738237480	9820	9820	9820	9820	0
403	20230705	124800	738237480	9820	9790	9820	9780	88
404	20230705	124700	737375000	9810	9810	9810	9800	6
405	20230705	124600	737316150	9820	9780	9820	9780	10
406	20230705	124500	737218230	9780	9820	9820	9780	8
407	20230705	124400	737139870	9820	9820	9820	9820	2
408	20230705	124300	737120230	9790	9810	9810	9790	35
409	20230705	124200	736777480	9810	9820	9820	9800	30
410	20230705	124100	736483180	9820	9800	9820	9790	1113
411	20230705	124000	725586790	9820	9820	9820	9820	0
412	20230705	123900	725586790	9820	9820	9820	9820	0
413	20230705	123800	725586790	9820	9800	9820	9800	4
414	20230705	123700	725547550	9830	9810	9830	9800	162
415	20230705	123600	723958740	9830	9800	9830	9800	25
416	20230705	123500	723713650	9800	9800	9800	9800	1
417	20230705	123400	723703850	9790	9800	9800	9790	237
418	20230705	123300	721382350	9830	9810	9830	9800	157
419	20230705	123200	719843680	9830	9810	9830	9810	3
420	20230705	123100	719814210	9830	9830	9830	9800	104
421	20230705	123000	718794900	9800	9820	9840	9800	5040
422	20230705	122900	669384660	9820	9820	9820	9820	65
423	20230705	122800	668746360	9840	9810	9840	9810	115
424	20230705	122700	667618020	9810	9820	9820	9810	233
425	20230705	122600	665331290	9840	9840	9840	9820	22
426	20230705	122500	665115010	9840	9840	9840	9840	10
427	20230705	122400	665016610	9840	9820	9840	9810	500
428	20230705	122300	660111470	9840	9820	9840	9820	325
429	20230705	122200	656919750	9840	9840	9840	9840	199
430	20230705	122100	654961590	9840	9840	9840	9840	0
431	20230705	122000	654961590	9840	9840	9840	9840	0
432	20230705	121900	654961590	9840	9840	9840	9840	0
433	20230705	121800	654961590	9840	9840	9840	9840	0
434	20230705	121700	654961590	9840	9840	9840	9840	0
435	20230705	121600	654961590	9840	9840	9840	9840	19
436	20230705	121500	654774630	9810	9810	9820	9810	194
437	20230705	121400	652871330	9820	9820	9820	9810	2919
438	20230705	121300	624214920	9820	9820	9820	9820	2348
439	20230705	121200	601157560	9820	9820	9820	9820	188
440	20230705	121100	599311400	9820	9820	9820	9820	300
441	20230705	121000	596365400	9830	9830	9830	9830	0
442	20230705	120900	596365400	9830	9830	9830	9830	195
443	20230705	120800	594448550	9840	9840	9840	9840	48
444	20230705	120700	593976230	9850	9850	9850	9850	0
445	20230705	120600	593976230	9850	9840	9850	9840	53
446	20230705	120500	593454700	9840	9840	9840	9840	0
447	20230705	120400	593454700	9840	9840	9840	9840	70
448	20230705	120300	592765900	9860	9860	9860	9860	0
449	20230705	120200	592765900	9860	9860	9860	9860	0
450	20230705	120100	592765900	9860	9860	9860	9860	10
451	20230705	120000	592667300	9860	9860	9860	9860	15
452	20230705	115900	592519400	9860	9860	9860	9860	0
453	20230705	115800	592519400	9860	9860	9860	9860	0
454	20230705	115700	592519400	9860	9860	9860	9860	1
455	20230705	115600	592509540	9830	9830	9830	9830	119
456	20230705	115500	591339770	9860	9860	9860	9860	21
457	20230705	115400	591132710	9820	9860	9860	9820	1530
458	20230705	115300	576101580	9880	9840	9880	9830	540
459	20230705	115200	570793270	9830	9830	9830	9830	100
460	20230705	115100	569810270	9880	9880	9880	9880	1
461	20230705	115000	569800390	9840	9850	9850	9840	1996
462	20230705	114900	550150720	9900	9900	9900	9900	0
463	20230705	114800	550150720	9900	9900	9900	9900	0
464	20230705	114700	550150720	9900	9900	9900	9900	65
465	20230705	114600	549507220	9860	9860	9860	9860	0
466	20230705	114500	549507220	9860	9880	9880	9860	993
467	20230705	114400	539710730	9900	9880	9900	9880	11
468	20230705	114300	539602030	9900	9900	9900	9900	0
469	20230705	114200	539602030	9900	9900	9900	9880	34
470	20230705	114100	539266030	9880	9890	9890	9880	8
471	20230705	114000	539186960	9900	9890	9900	9880	173
472	20230705	113900	537477500	9890	9890	9890	9890	138
473	20230705	113800	536112680	9900	9900	9900	9900	20
474	20230705	113700	535914680	9900	9890	9900	9890	192
475	20230705	113600	534015760	9890	9890	9890	9890	0
476	20230705	113500	534015760	9890	9890	9890	9890	0
477	20230705	113400	534015760	9890	9890	9890	9890	10
478	20230705	113300	533916860	9890	9880	9890	9880	10
479	20230705	113200	533818020	9870	9870	9870	9870	1
480	20230705	113100	533808150	9890	9880	9890	9880	363
481	20230705	113000	530221690	9880	9880	9880	9880	125
482	20230705	112900	528986690	9880	9880	9890	9880	379
483	20230705	112800	525242150	9880	9880	9880	9880	10
484	20230705	112700	525143350	9870	9870	9870	9870	80
485	20230705	112600	524353750	9880	9880	9880	9880	100
486	20230705	112500	523365750	9880	9870	9880	9870	36
487	20230705	112400	523010220	9870	9870	9870	9870	0
488	20230705	112300	523010220	9870	9870	9870	9870	103
489	20230705	112200	521993610	9870	9870	9870	9870	110
490	20230705	112100	520907910	9870	9860	9870	9860	6
491	20230705	112000	520848740	9850	9860	9860	9850	32
492	20230705	111900	520533530	9850	9870	9870	9850	30
493	20230705	111800	520238000	9860	9880	9880	9860	253
494	20230705	111700	517743360	9870	9880	9880	9870	225
495	20230705	111600	515521430	9880	9880	9880	9880	4
496	20230705	111500	515481910	9880	9870	9880	9870	21
497	20230705	111400	515274540	9880	9870	9880	9870	11
498	20230705	111300	515165960	9880	9880	9880	9880	0
499	20230705	111200	515165960	9880	9880	9880	9880	30
500	20230705	111100	514869560	9880	9880	9880	9880	1
501	20230705	111000	514859680	9880	9880	9880	9880	11
502	20230705	110900	514751000	9870	9880	9880	9870	8
503	20230705	110800	514672020	9880	9860	9880	9860	78
504	20230705	110700	513902920	9860	9860	9860	9850	185
505	20230705	110600	512079070	9860	9860	9860	9860	7
506	20230705	110500	512010050	9860	9870	9870	9860	55
507	20230705	110400	511467740	9860	9860	9860	9860	100
508	20230705	110300	510481740	9870	9870	9870	9870	2
509	20230705	110200	510462000	9880	9880	9880	9880	0
510	20230705	110100	510462000	9880	9880	9880	9880	8
511	20230705	110000	510382960	9880	9870	9880	9870	10
512	20230705	105900	510284220	9870	9870	9870	9870	0
513	20230705	105800	510284220	9870	9870	9870	9870	100
514	20230705	105700	509297220	9880	9880	9880	9880	1
515	20230705	105600	509287340	9850	9850	9850	9850	10
516	20230705	105500	509188840	9850	9850	9850	9850	1
517	20230705	105400	509178990	9880	9870	9880	9870	301
518	20230705	105300	506208110	9870	9870	9870	9870	0
519	20230705	105200	506208110	9870	9870	9870	9870	0
520	20230705	105100	506208110	9870	9870	9870	9870	0
521	20230705	105000	506208110	9870	9840	9870	9840	59
522	20230705	104900	505627520	9840	9840	9840	9840	1024
523	20230705	104800	495551360	9840	9860	9860	9840	730
524	20230705	104700	488367060	9840	9840	9840	9840	0
525	20230705	104600	488367060	9840	9870	9870	9840	3089
526	20230705	104500	457941290	9870	9870	9870	9870	31
527	20230705	104400	457635320	9870	9870	9870	9870	5
528	20230705	104300	457585970	9860	9860	9860	9860	40
529	20230705	104200	457191570	9880	9880	9880	9880	0
530	20230705	104100	457191570	9880	9870	9880	9850	732
531	20230705	104000	449976960	9880	9880	9880	9880	101
532	20230705	103900	448979080	9880	9880	9880	9880	0
533	20230705	103800	448979080	9880	9880	9880	9880	1
534	20230705	103700	448969200	9860	9860	9860	9860	50
535	20230705	103600	448476200	9870	9870	9870	9870	416
536	20230705	103500	444370280	9870	9870	9870	9870	2
537	20230705	103400	444350540	9860	9880	9880	9860	23
538	20230705	103300	444123530	9870	9870	9870	9870	973
539	20230705	103200	434520020	9890	9890	9890	9890	0
540	20230705	103100	434520020	9890	9860	9890	9850	1088
541	20230705	103000	423799000	9870	9870	9870	9870	103
542	20230705	102900	422782390	9870	9870	9870	9870	561
543	20230705	102800	417245320	9890	9890	9890	9870	302
544	20230705	102700	414264540	9890	9890	9890	9890	30
545	20230705	102600	413967840	9890	9880	9890	9860	803
546	20230705	102500	406042890	9890	9890	9890	9890	163
547	20230705	102400	404430820	9890	9900	9900	9890	520
548	20230705	102300	399283020	9920	9900	9920	9900	23
549	20230705	102200	399055300	9900	9910	9910	9900	3251
550	20230705	102100	366850510	9920	9920	9920	9920	100
551	20230705	102000	365858510	9940	9940	9940	9940	0
552	20230705	101900	365858510	9940	9940	9940	9940	0
553	20230705	101800	365858510	9940	9940	9940	9940	0
554	20230705	101700	365858510	9940	9940	9940	9920	102
555	20230705	101600	364846630	9910	9910	9910	9910	0
556	20230705	101500	364846630	9910	9910	9910	9910	63
557	20230705	101400	364222300	9910	9910	9910	9910	473
558	20230705	101300	359534870	9910	9930	9930	9910	1405
559	20230705	101200	345598790	9930	9930	9930	9930	34
560	20230705	101100	345261170	9930	9940	9940	9930	14
561	20230705	101000	345122050	9940	9930	9940	9930	111
562	20230705	100900	344019760	9930	9950	9950	9930	10
563	20230705	100800	343920280	9930	9930	9930	9930	153
564	20230705	100700	342400990	9930	9930	9930	9930	100
565	20230705	100600	341407990	9930	9930	9930	9930	638
566	20230705	100500	335072650	9930	9930	9930	9930	636
567	20230705	100400	328757170	9930	9950	9950	9930	54
568	20230705	100300	328220880	9950	9950	9950	9950	0
569	20230705	100200	328220880	9950	9950	9950	9950	1
570	20230705	100100	328210930	9950	9950	9950	9950	407
571	20230705	100000	324161280	9950	9930	9950	9930	1561
572	20230705	095900	308655960	9930	9930	9930	9930	373
573	20230705	095800	304952070	9930	9930	9930	9920	319
574	20230705	095700	301784480	9940	9940	9940	9940	280
575	20230705	095600	299001280	9940	9940	9940	9940	20
576	20230705	095500	298802480	9930	9940	9940	9930	1172
577	20230705	095400	287163520	9950	9950	9950	9950	100
578	20230705	095300	286168520	9930	9930	9930	9930	0
579	20230705	095200	286168520	9930	9930	9940	9930	90
580	20230705	095100	285274810	9930	9930	9940	9930	189
581	20230705	095000	283398030	9930	9950	9950	9930	413
582	20230705	094900	279295770	9950	9950	9950	9950	1
583	20230705	094800	279285820	9970	9960	9970	9960	11
584	20230705	094700	279176220	9970	9970	9970	9970	1
585	20230705	094600	279166250	9930	9970	9970	9930	566
586	20230705	094500	273545830	9930	9940	9940	9930	231
587	20230705	094400	271250190	9970	9970	9970	9970	11
588	20230705	094300	271140520	9980	9940	9980	9940	152
589	20230705	094200	269629560	9970	9970	9970	9970	314
590	20230705	094100	266498980	9980	9970	9980	9940	3149
591	20230705	094000	235136520	9980	9980	9980	9980	1
592	20230705	093900	235126540	10000	10000	10000	9970	2043
593	20230705	093800	214757650	10010	9980	10010	9970	5264
594	20230705	093700	162249580	10000	10010	10010	10000	22
595	20230705	093600	162029370	10010	10010	10010	10010	11
596	20230705	093500	161919260	10010	10010	10010	10010	1
597	20230705	093400	161909250	10020	9990	10020	9980	21
598	20230705	093300	161699620	10020	10030	10030	9980	1629
599	20230705	093200	145429860	10030	10000	10030	9990	336
600	20230705	093100	142072870	10000	10000	10000	10000	77
601	20230705	093000	141302870	10000	10000	10000	10000	52
602	20230705	092900	140782870	10030	10020	10030	10020	131
603	20230705	092800	139469820	10020	10020	10020	9990	161
604	20230705	092700	137856740	10000	9990	10020	9990	187
605	20230705	092600	135988160	10010	10010	10010	10010	1
606	20230705	092500	135978150	10010	10010	10030	10010	1040
607	20230705	092400	125567720	10010	10010	10010	10010	8
608	20230705	092300	125487640	10010	10000	10010	10000	271
609	20230705	092200	122777610	10010	10010	10030	10010	163
610	20230705	092100	121145960	10030	10050	10060	10020	1683
611	20230705	092000	104258870	10060	10060	10060	10060	0
612	20230705	091900	104258870	10060	10050	10060	10040	1274
613	20230705	091800	91455370	10050	10060	10060	10030	109
614	20230705	091700	90360010	10050	10050	10050	10050	452
615	20230705	091600	85817410	10050	10050	10050	10050	730
616	20230705	091500	78480910	10050	10060	10060	10050	261
617	20230705	091400	75855270	10060	10020	10060	10020	2321
618	20230705	091300	52562320	10010	10000	10020	10000	1677
619	20230705	091200	35782130	9990	10000	10000	9990	332
620	20230705	091100	32464410	10000	10010	10010	10000	404
621	20230705	091000	28423410	10010	10010	10010	10000	59
622	20230705	090900	27832830	10010	10000	10010	10000	347
623	20230705	090800	24362820	10010	10010	10010	10010	7
624	20230705	090700	24292750	10010	10000	10010	9960	241
625	20230705	090600	21890740	10000	10000	10000	10000	10
626	20230705	090500	21790740	10000	10000	10000	10000	70
627	20230705	090400	21090740	10000	10020	10020	10000	182
628	20230705	090300	19270720	9950	10020	10030	9950	502
629	20230705	090200	14274120	9950	9950	9950	9950	100
630	20230705	090100	13279120	9950	10030	10030	9950	323
631	20230705	090000	10062130	9950	10000	10030	9950	1007