KissMeData/068400/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	193300	1044540690	9850	9850	9850	9850	2157
3	20230707	193200	1044540690	9850	9850	9850	9850	0
4	20230707	193100	1044540690	9850	9850	9850	9850	0
5	20230707	193000	1044540690	9850	9850	9850	9850	0
6	20230707	192900	1044540690	9850	9850	9850	9850	0
7	20230707	192800	1044540690	9850	9850	9850	9850	0
8	20230707	192700	1044540690	9850	9850	9850	9850	0
9	20230707	192600	1044540690	9850	9850	9850	9850	0
10	20230707	192500	1044540690	9850	9850	9850	9850	0
11	20230707	192400	1044540690	9850	9850	9850	9850	0
12	20230707	192300	1044540690	9850	9850	9850	9850	0
13	20230707	192200	1044540690	9850	9850	9850	9850	0
14	20230707	192100	1044540690	9850	9850	9850	9850	0
15	20230707	192000	1044540690	9850	9850	9850	9850	0
16	20230707	191900	1044540690	9850	9850	9850	9850	0
17	20230707	191800	1044540690	9850	9850	9850	9850	0
18	20230707	191700	1044540690	9850	9850	9850	9850	0
19	20230707	191600	1044540690	9850	9850	9850	9850	0
20	20230707	191500	1044540690	9850	9850	9850	9850	0
21	20230707	191400	1044540690	9850	9850	9850	9850	0
22	20230707	191300	1044540690	9850	9850	9850	9850	0
23	20230707	191200	1044540690	9850	9850	9850	9850	0
24	20230707	191100	1044540690	9850	9850	9850	9850	0
25	20230707	191000	1044540690	9850	9850	9850	9850	0
26	20230707	190900	1044540690	9850	9850	9850	9850	0
27	20230707	190800	1044540690	9850	9850	9850	9850	0
28	20230707	190700	1044540690	9850	9850	9850	9850	0
29	20230707	190600	1044540690	9850	9850	9850	9850	0
30	20230707	190500	1044540690	9850	9850	9850	9850	0
31	20230707	190400	1044540690	9850	9850	9850	9850	0
32	20230707	190300	1044540690	9850	9850	9850	9850	2157
33	20230707	190200	1044540690	9850	9850	9850	9850	0
34	20230707	190100	1044540690	9850	9850	9850	9850	0
35	20230707	190000	1044540690	9850	9850	9850	9850	0
36	20230707	185900	1044540690	9850	9850	9850	9850	0
37	20230707	185800	1044540690	9850	9850	9850	9850	0
38	20230707	185700	1044540690	9850	9850	9850	9850	0
39	20230707	185600	1044540690	9850	9850	9850	9850	0
40	20230707	185500	1044540690	9850	9850	9850	9850	0
41	20230707	185400	1044540690	9850	9850	9850	9850	0
42	20230707	185300	1044540690	9850	9850	9850	9850	0
43	20230707	185200	1044540690	9850	9850	9850	9850	0
44	20230707	185100	1044540690	9850	9850	9850	9850	0
45	20230707	185000	1044540690	9850	9850	9850	9850	0
46	20230707	184900	1044540690	9850	9850	9850	9850	0
47	20230707	184800	1044540690	9850	9850	9850	9850	0
48	20230707	184700	1044540690	9850	9850	9850	9850	0
49	20230707	184600	1044540690	9850	9850	9850	9850	0
50	20230707	184500	1044540690	9850	9850	9850	9850	0
51	20230707	184400	1044540690	9850	9850	9850	9850	0
52	20230707	184300	1044540690	9850	9850	9850	9850	0
53	20230707	184200	1044540690	9850	9850	9850	9850	0
54	20230707	184100	1044540690	9850	9850	9850	9850	0
55	20230707	184000	1044540690	9850	9850	9850	9850	0
56	20230707	183900	1044540690	9850	9850	9850	9850	0
57	20230707	183800	1044540690	9850	9850	9850	9850	0
58	20230707	183700	1044540690	9850	9850	9850	9850	0
59	20230707	183600	1044540690	9850	9850	9850	9850	0
60	20230707	183500	1044540690	9850	9850	9850	9850	0
61	20230707	183400	1044540690	9850	9850	9850	9850	0
62	20230707	183300	1044540690	9850	9850	9850	9850	2157
63	20230707	183200	1044540690	9850	9850	9850	9850	0
64	20230707	183100	1044540690	9850	9850	9850	9850	0
65	20230707	183000	1044540690	9850	9850	9850	9850	0
66	20230707	182900	1044540690	9850	9850	9850	9850	0
67	20230707	182800	1044540690	9850	9850	9850	9850	0
68	20230707	182700	1044540690	9850	9850	9850	9850	0
69	20230707	182600	1044540690	9850	9850	9850	9850	0
70	20230707	182500	1044540690	9850	9850	9850	9850	0
71	20230707	182400	1044540690	9850	9850	9850	9850	0
72	20230707	182300	1044540690	9850	9850	9850	9850	0
73	20230707	182200	1044540690	9850	9850	9850	9850	0
74	20230707	182100	1044540690	9850	9850	9850	9850	0
75	20230707	182000	1044540690	9850	9850	9850	9850	0
76	20230707	181900	1044540690	9850	9850	9850	9850	0
77	20230707	181800	1044540690	9850	9850	9850	9850	0
78	20230707	181700	1044540690	9850	9850	9850	9850	0
79	20230707	181600	1044540690	9850	9850	9850	9850	0
80	20230707	181500	1044540690	9850	9850	9850	9850	0
81	20230707	181400	1044540690	9850	9850	9850	9850	0
82	20230707	181300	1044540690	9850	9850	9850	9850	0
83	20230707	181200	1044540690	9850	9850	9850	9850	0
84	20230707	181100	1044540690	9850	9850	9850	9850	0
85	20230707	181000	1044540690	9850	9850	9850	9850	0
86	20230707	180900	1044540690	9850	9850	9850	9850	0
87	20230707	180800	1044540690	9850	9850	9850	9850	0
88	20230707	180700	1044540690	9850	9850	9850	9850	0
89	20230707	180600	1044540690	9850	9850	9850	9850	0
90	20230707	180500	1044540690	9850	9850	9850	9850	0
91	20230707	180400	1044540690	9850	9850	9850	9850	0
92	20230707	180300	1044540690	9850	9850	9850	9850	2157
93	20230707	180200	1044540690	9850	9850	9850	9850	0
94	20230707	180100	1044540690	9850	9850	9850	9850	0
95	20230707	180000	1044540690	9850	9850	9850	9850	0
96	20230707	175900	1044540690	9850	9850	9850	9850	0
97	20230707	175800	1044540690	9850	9850	9850	9850	0
98	20230707	175700	1044540690	9850	9850	9850	9850	0
99	20230707	175600	1044540690	9850	9850	9850	9850	0
100	20230707	175500	1044540690	9850	9850	9850	9850	0
101	20230707	175400	1044540690	9850	9850	9850	9850	0
102	20230707	175300	1044540690	9850	9850	9850	9850	0
103	20230707	175200	1044540690	9850	9850	9850	9850	0
104	20230707	175100	1044540690	9850	9850	9850	9850	0
105	20230707	175000	1044540690	9850	9850	9850	9850	0
106	20230707	174900	1044540690	9850	9850	9850	9850	0
107	20230707	174800	1044540690	9850	9850	9850	9850	0
108	20230707	174700	1044540690	9850	9850	9850	9850	0
109	20230707	174600	1044540690	9850	9850	9850	9850	0
110	20230707	174500	1044540690	9850	9850	9850	9850	0
111	20230707	174400	1044540690	9850	9850	9850	9850	0
112	20230707	174300	1044540690	9850	9850	9850	9850	0
113	20230707	174200	1044540690	9850	9850	9850	9850	0
114	20230707	174100	1044540690	9850	9850	9850	9850	0
115	20230707	174000	1044540690	9850	9850	9850	9850	0
116	20230707	173900	1044540690	9850	9850	9850	9850	0
117	20230707	173800	1044540690	9850	9850	9850	9850	0
118	20230707	173700	1044540690	9850	9850	9850	9850	0
119	20230707	173600	1044540690	9850	9850	9850	9850	0
120	20230707	173500	1044540690	9850	9850	9850	9850	0
121	20230707	173400	1044540690	9850	9850	9850	9850	0
122	20230707	173300	1044540690	9850	9850	9850	9850	2157
123	20230707	173200	1044540690	9850	9850	9850	9850	0
124	20230707	173100	1044540690	9850	9850	9850	9850	0
125	20230707	173000	1044540690	9850	9850	9850	9850	0
126	20230707	172900	1044540690	9850	9850	9850	9850	0
127	20230707	172800	1044540690	9850	9850	9850	9850	0
128	20230707	172700	1044540690	9850	9850	9850	9850	0
129	20230707	172600	1044540690	9850	9850	9850	9850	0
130	20230707	172500	1044540690	9850	9850	9850	9850	0
131	20230707	172400	1044540690	9850	9850	9850	9850	0
132	20230707	172300	1044540690	9850	9850	9850	9850	0
133	20230707	172200	1044540690	9850	9850	9850	9850	0
134	20230707	172100	1044540690	9850	9850	9850	9850	0
135	20230707	172000	1044540690	9850	9850	9850	9850	0
136	20230707	171900	1044540690	9850	9850	9850	9850	0
137	20230707	171800	1044540690	9850	9850	9850	9850	0
138	20230707	171700	1044540690	9850	9850	9850	9850	0
139	20230707	171600	1044540690	9850	9850	9850	9850	0
140	20230707	171500	1044540690	9850	9850	9850	9850	0
141	20230707	171400	1044540690	9850	9850	9850	9850	0
142	20230707	171300	1044540690	9850	9850	9850	9850	0
143	20230707	171200	1044540690	9850	9850	9850	9850	0
144	20230707	171100	1044540690	9850	9850	9850	9850	0
145	20230707	171000	1044540690	9850	9850	9850	9850	0
146	20230707	170900	1044540690	9850	9850	9850	9850	0
147	20230707	170800	1044540690	9850	9850	9850	9850	0
148	20230707	170700	1044540690	9850	9850	9850	9850	0
149	20230707	170600	1044540690	9850	9850	9850	9850	0
150	20230707	170500	1044540690	9850	9850	9850	9850	0
151	20230707	170400	1044540690	9850	9850	9850	9850	0
152	20230707	170300	1044540690	9850	9850	9850	9850	2157
153	20230707	170200	1044540690	9850	9850	9850	9850	0
154	20230707	170100	1044540690	9850	9850	9850	9850	0
155	20230707	170000	1044540690	9850	9850	9850	9850	0
156	20230707	165900	1044540690	9850	9850	9850	9850	0
157	20230707	165800	1044540690	9850	9850	9850	9850	0
158	20230707	165700	1044540690	9850	9850	9850	9850	0
159	20230707	165600	1044540690	9850	9850	9850	9850	0
160	20230707	165500	1044540690	9850	9850	9850	9850	0
161	20230707	165400	1044540690	9850	9850	9850	9850	0
162	20230707	165300	1044540690	9850	9850	9850	9850	0
163	20230707	165200	1044540690	9850	9850	9850	9850	0
164	20230707	165100	1044540690	9850	9850	9850	9850	0
165	20230707	165000	1044540690	9850	9850	9850	9850	0
166	20230707	164900	1044540690	9850	9850	9850	9850	0
167	20230707	164800	1044540690	9850	9850	9850	9850	0
168	20230707	164700	1044540690	9850	9850	9850	9850	0
169	20230707	164600	1044540690	9850	9850	9850	9850	0
170	20230707	164500	1044540690	9850	9850	9850	9850	0
171	20230707	164400	1044540690	9850	9850	9850	9850	0
172	20230707	164300	1044540690	9850	9850	9850	9850	0
173	20230707	164200	1044540690	9850	9850	9850	9850	0
174	20230707	164100	1044540690	9850	9850	9850	9850	0
175	20230707	164000	1044540690	9850	9850	9850	9850	0
176	20230707	163900	1044540690	9850	9850	9850	9850	0
177	20230707	163800	1044540690	9850	9850	9850	9850	0
178	20230707	163700	1044540690	9850	9850	9850	9850	0
179	20230707	163600	1044540690	9850	9850	9850	9850	0
180	20230707	163500	1044540690	9850	9850	9850	9850	0
181	20230707	163400	1044540690	9850	9850	9850	9850	0
182	20230707	163300	1044540690	9850	9850	9850	9850	2157
183	20230707	163200	1044540690	9850	9850	9850	9850	0
184	20230707	163100	1044540690	9850	9850	9850	9850	0
185	20230707	163000	1044540690	9850	9850	9850	9850	0
186	20230707	162900	1044540690	9850	9850	9850	9850	0
187	20230707	162800	1044540690	9850	9850	9850	9850	0
188	20230707	162700	1044540690	9850	9850	9850	9850	0
189	20230707	162600	1044540690	9850	9850	9850	9850	0
190	20230707	162500	1044540690	9850	9850	9850	9850	0
191	20230707	162400	1044540690	9850	9850	9850	9850	0
192	20230707	162300	1044540690	9850	9850	9850	9850	0
193	20230707	162200	1044540690	9850	9850	9850	9850	0
194	20230707	162100	1044540690	9850	9850	9850	9850	0
195	20230707	162000	1044540690	9850	9850	9850	9850	0
196	20230707	161900	1044540690	9850	9850	9850	9850	0
197	20230707	161800	1044540690	9850	9850	9850	9850	0
198	20230707	161700	1044540690	9850	9850	9850	9850	0
199	20230707	161600	1044540690	9850	9850	9850	9850	0
200	20230707	161500	1044540690	9850	9850	9850	9850	0
201	20230707	161400	1044540690	9850	9850	9850	9850	0
202	20230707	161300	1044540690	9850	9850	9850	9850	0
203	20230707	161200	1044540690	9850	9850	9850	9850	0
204	20230707	161100	1044540690	9850	9850	9850	9850	0
205	20230707	161000	1044540690	9850	9850	9850	9850	0
206	20230707	160900	1044540690	9850	9850	9850	9850	0
207	20230707	160800	1044540690	9850	9850	9850	9850	0
208	20230707	160700	1044540690	9850	9850	9850	9850	0
209	20230707	160600	1044540690	9850	9850	9850	9850	0
210	20230707	160500	1044540690	9850	9850	9850	9850	0
211	20230707	160400	1044540690	9850	9850	9850	9850	0
212	20230707	160300	1044540690	9850	9850	9850	9850	2157
213	20230707	160200	1044540690	9850	9850	9850	9850	0
214	20230707	160100	1044540690	9850	9850	9850	9850	0
215	20230707	160000	1044540690	9850	9850	9850	9850	0
216	20230707	155900	1044540690	9850	9850	9850	9850	0
217	20230707	155800	1044540690	9850	9850	9850	9850	0
218	20230707	155700	1044540690	9850	9850	9850	9850	0
219	20230707	155600	1044540690	9850	9850	9850	9850	0
220	20230707	155500	1044540690	9850	9850	9850	9850	0
221	20230707	155400	1044540690	9850	9850	9850	9850	0
222	20230707	155300	1044540690	9850	9850	9850	9850	0
223	20230707	155200	1044540690	9850	9850	9850	9850	0
224	20230707	155100	1044540690	9850	9850	9850	9850	0
225	20230707	155000	1044540690	9850	9850	9850	9850	0
226	20230707	154900	1044540690	9850	9850	9850	9850	0
227	20230707	154800	1044540690	9850	9850	9850	9850	0
228	20230707	154700	1044540690	9850	9850	9850	9850	0
229	20230707	154600	1044540690	9850	9850	9850	9850	0
230	20230707	154500	1044540690	9850	9850	9850	9850	0
231	20230707	154400	1044540690	9850	9850	9850	9850	0
232	20230707	154300	1044540690	9850	9850	9850	9850	0
233	20230707	154200	1044540690	9850	9850	9850	9850	0
234	20230707	154100	1044540690	9850	9850	9850	9850	0
235	20230707	154000	1044540690	9850	9850	9850	9850	0
236	20230707	153900	1044540690	9850	9850	9850	9850	0
237	20230707	153800	1044540690	9850	9850	9850	9850	0
238	20230707	153700	1044540690	9850	9850	9850	9850	0
239	20230707	153600	1044540690	9850	9850	9850	9850	0
240	20230707	153500	1044540690	9850	9850	9850	9850	0
241	20230707	153400	1044540690	9850	9850	9850	9850	0
242	20230707	153300	1044540690	9850	9850	9850	9850	2157
243	20230707	153200	1044540690	9850	9850	9850	9850	0
244	20230707	153100	1044540690	9850	9850	9850	9850	0
245	20230707	153000	1044540690	9850	9850	9850	9850	2157
246	20230707	152900	1023294240	9750	9750	9750	9750	0
247	20230707	152800	1023294240	9750	9750	9750	9750	0
248	20230707	152700	1023294240	9750	9750	9750	9750	0
249	20230707	152600	1023294240	9750	9750	9750	9750	0
250	20230707	152500	1023294240	9750	9750	9750	9750	0
251	20230707	152400	1023294240	9750	9750	9750	9750	0
252	20230707	152300	1023294240	9750	9750	9750	9750	0
253	20230707	152200	1023294240	9750	9750	9750	9750	0
254	20230707	152100	1023294240	9750	9750	9750	9750	0
255	20230707	152000	1023294240	9750	9750	9750	9750	0
256	20230707	151900	1023294240	9750	9770	9780	9750	36
257	20230707	151800	1022943000	9780	9780	9780	9780	15
258	20230707	151700	1022796300	9760	9750	9780	9710	70
259	20230707	151600	1022115170	9780	9760	9790	9760	254
260	20230707	151500	1019635000	9750	9760	9760	9750	41
261	20230707	151400	1019234960	9740	9740	9770	9710	1081
262	20230707	151300	1008692750	9740	9700	9740	9700	358
263	20230707	151200	1005214250	9700	9690	9710	9660	1554
264	20230707	151100	990148750	9690	9680	9690	9670	252
265	20230707	151000	987709620	9680	9690	9690	9670	120
266	20230707	150900	986548160	9690	9680	9690	9680	360
267	20230707	150800	983061860	9690	9690	9690	9680	392
268	20230707	150700	979267010	9690	9680	9690	9680	310
269	20230707	150600	976265730	9680	9680	9680	9670	51
270	20230707	150500	975772070	9680	9680	9680	9670	199
271	20230707	150400	973846280	9670	9670	9670	9670	107
272	20230707	150300	972811590	9660	9670	9670	9660	74
273	20230707	150200	972096540	9670	9670	9670	9660	61
274	20230707	150100	971506690	9660	9630	9660	9620	1022
275	20230707	150000	961658620	9620	9620	9640	9620	148
276	20230707	145900	960234840	9620	9630	9640	9620	111
277	20230707	145800	959166850	9640	9610	9640	9610	47
278	20230707	145700	958714290	9620	9620	9630	9610	80
279	20230707	145600	957944700	9640	9620	9640	9620	13
280	20230707	145500	957819620	9620	9620	9650	9620	41
281	20230707	145400	957425140	9610	9610	9620	9610	78
282	20230707	145300	956675550	9610	9620	9620	9610	25
283	20230707	145200	956435280	9610	9620	9630	9610	85
284	20230707	145100	955618250	9620	9630	9630	9620	264
285	20230707	145000	953077620	9630	9640	9640	9620	895
286	20230707	144900	944456800	9670	9610	9670	9610	379
287	20230707	144800	940805610	9620	9610	9620	9610	119
288	20230707	144700	939661010	9610	9620	9630	9610	66
289	20230707	144600	939026380	9620	9610	9620	9610	15
290	20230707	144500	938882210	9620	9630	9630	9610	33
291	20230707	144400	938564840	9610	9610	9640	9610	106
292	20230707	144300	937545300	9600	9610	9610	9600	76
293	20230707	144200	936815680	9600	9610	9610	9600	25
294	20230707	144100	936575660	9600	9600	9610	9600	74
295	20230707	144000	935865250	9600	9590	9610	9590	42
296	20230707	143900	935462270	9590	9580	9620	9580	96
297	20230707	143800	934541570	9600	9580	9600	9580	22
298	20230707	143700	934330770	9580	9580	9600	9580	116
299	20230707	143600	933218670	9580	9580	9600	9580	24
300	20230707	143500	932988730	9590	9610	9610	9590	13
301	20230707	143400	932864040	9590	9580	9610	9580	183
302	20230707	143300	931107790	9590	9580	9590	9580	21
303	20230707	143200	930906520	9600	9590	9610	9590	87
304	20230707	143100	930072150	9590	9600	9610	9590	99
305	20230707	143000	929121950	9620	9600	9620	9600	1134
306	20230707	142900	918234230	9610	9620	9620	9610	392
307	20230707	142800	914465820	9610	9610	9610	9600	73
308	20230707	142700	913764320	9610	9610	9620	9600	26
309	20230707	142600	913514580	9610	9620	9620	9610	38
310	20230707	142500	913149390	9620	9620	9630	9610	39
311	20230707	142400	912774300	9630	9610	9630	9610	116
312	20230707	142300	911658700	9610	9590	9610	9590	115
313	20230707	142200	910554010	9590	9590	9600	9590	33
314	20230707	142100	910237520	9610	9590	9620	9590	25
315	20230707	142000	909997720	9620	9610	9620	9610	65
316	20230707	141900	909373040	9620	9590	9620	9590	139
317	20230707	141800	908038110	9590	9610	9610	9590	22
318	20230707	141700	907827110	9610	9610	9610	9590	61
319	20230707	141600	907241520	9600	9600	9600	9600	38
320	20230707	141500	906876720	9610	9580	9610	9580	138
321	20230707	141400	905551490	9580	9590	9590	9580	87
322	20230707	141300	904717710	9600	9590	9600	9590	14
323	20230707	141200	904583430	9590	9600	9600	9590	96
324	20230707	141100	903662750	9590	9580	9600	9580	30
325	20230707	141000	903375150	9580	9610	9610	9580	71
326	20230707	140900	902694140	9600	9610	9610	9600	138
327	20230707	140800	901369320	9600	9620	9620	9600	67
328	20230707	140700	900726010	9620	9610	9620	9610	30
329	20230707	140600	900437700	9610	9610	9620	9610	21
330	20230707	140500	900235850	9610	9620	9630	9610	159
331	20230707	140400	898706440	9610	9610	9620	9610	23
332	20230707	140300	898485390	9610	9610	9620	9610	91
333	20230707	140200	897610870	9620	9610	9620	9610	27
334	20230707	140100	897351390	9600	9630	9650	9600	101
335	20230707	140000	896380630	9630	9590	9670	9590	127
336	20230707	135900	895160600	9590	9580	9590	9580	40
337	20230707	135800	894777380	9600	9610	9620	9580	55
338	20230707	135700	894248920	9610	9590	9610	9580	176
339	20230707	135600	892560210	9590	9580	9630	9580	370
340	20230707	135500	889008210	9580	9580	9590	9580	31
341	20230707	135400	888711220	9580	9580	9590	9580	71
342	20230707	135300	888031010	9640	9610	9640	9590	27
343	20230707	135200	887771680	9610	9600	9610	9580	895
344	20230707	135100	879175990	9590	9590	9590	9580	9
345	20230707	135000	879089750	9580	9590	9600	9580	107
346	20230707	134900	878064430	9590	9580	9600	9580	10
347	20230707	134800	877968530	9590	9570	9600	9570	368
348	20230707	134700	874439090	9570	9570	9570	9570	5
349	20230707	134600	874391240	9570	9560	9570	9560	166
350	20230707	134500	872803360	9560	9580	9580	9560	4
351	20230707	134400	872765100	9580	9590	9590	9560	535
352	20230707	134300	867645830	9580	9660	9700	9580	148
353	20230707	134200	866223090	9740	9520	9740	9520	4637
354	20230707	134100	821367950	9520	9530	9530	9520	60
355	20230707	134000	820796710	9540	9510	9540	9510	137
356	20230707	133900	819492390	9520	9510	9520	9510	85
357	20230707	133800	818684020	9520	9510	9520	9510	22
358	20230707	133700	818474780	9510	9530	9530	9510	23
359	20230707	133600	818256020	9510	9520	9530	9510	18
360	20230707	133500	818084700	9510	9520	9520	9510	99
361	20230707	133400	817142460	9530	9520	9530	9520	8
362	20230707	133300	817066280	9520	9510	9530	9510	94
363	20230707	133200	816171480	9530	9510	9530	9510	5
364	20230707	133100	816123890	9540	9510	9540	9510	73
365	20230707	133000	815428900	9510	9520	9520	9510	98
366	20230707	132900	814496890	9510	9510	9520	9510	33
367	20230707	132800	814183040	9520	9520	9520	9510	106
368	20230707	132700	813174470	9510	9510	9510	9510	31
369	20230707	132600	812879660	9520	9510	9520	9510	73
370	20230707	132500	812185380	9520	9510	9520	9510	37
371	20230707	132400	811833500	9510	9510	9520	9510	25
372	20230707	132300	811595730	9510	9510	9520	9510	70
373	20230707	132200	810930010	9510	9510	9520	9510	34
374	20230707	132100	810606650	9510	9510	9520	9510	83
375	20230707	132000	809817310	9520	9520	9520	9510	34
376	20230707	131900	809493930	9510	9530	9530	9510	13
377	20230707	131800	809370280	9510	9520	9520	9510	35
378	20230707	131700	809037310	9530	9530	9540	9530	75
379	20230707	131600	808322550	9540	9510	9540	9510	56
380	20230707	131500	807789290	9510	9510	9520	9510	92
381	20230707	131400	806914360	9510	9520	9520	9510	43
382	20230707	131300	806505280	9520	9520	9530	9520	18
383	20230707	131200	806333900	9530	9530	9540	9530	66
384	20230707	131100	805704810	9530	9530	9530	9520	124
385	20230707	131000	804523240	9530	9530	9530	9520	82
386	20230707	130900	803742580	9520	9530	9530	9520	35
387	20230707	130800	803409350	9520	9520	9530	9520	79
388	20230707	130700	802657260	9520	9530	9530	9520	47
389	20230707	130600	802209790	9520	9520	9530	9520	199
390	20230707	130500	800315300	9520	9520	9530	9520	91
391	20230707	130400	799448960	9520	9530	9540	9520	77
392	20230707	130300	798715330	9530	9560	9560	9530	1473
393	20230707	130200	784650140	9550	9550	9550	9550	239
394	20230707	130100	782367690	9560	9550	9560	9550	80
395	20230707	130000	781603670	9550	9550	9560	9550	44
396	20230707	125900	781183450	9550	9560	9560	9550	80
397	20230707	125800	780419430	9550	9550	9560	9550	26
398	20230707	125700	780171120	9560	9550	9560	9550	124
399	20230707	125600	778986880	9550	9550	9560	9550	51
400	20230707	125500	778499820	9550	9560	9560	9550	49
401	20230707	125400	778031410	9570	9570	9570	9560	32
402	20230707	125300	777725450	9570	9570	9580	9560	52
403	20230707	125200	777227920	9590	9570	9590	9570	141
404	20230707	125100	775877840	9560	9560	9570	9560	18
405	20230707	125000	775705730	9560	9560	9570	9560	84
406	20230707	124900	774902670	9560	9560	9570	9560	29
407	20230707	124800	774625410	9560	9560	9580	9560	26
408	20230707	124700	774376830	9560	9570	9590	9560	100
409	20230707	124600	773420090	9550	9550	9560	9550	541
410	20230707	124500	768249310	9550	9550	9560	9550	29
411	20230707	124400	767972350	9560	9560	9570	9560	77
412	20230707	124300	767236220	9560	9550	9570	9550	76
413	20230707	124200	766509680	9560	9550	9560	9550	53
414	20230707	124100	766003520	9550	9560	9570	9550	67
415	20230707	124000	765363050	9570	9560	9570	9560	6
416	20230707	123900	765305660	9560	9560	9560	9550	125
417	20230707	123800	764110750	9550	9560	9560	9550	22
418	20230707	123700	763900640	9560	9550	9560	9550	47
419	20230707	123600	763451760	9560	9550	9560	9550	4
420	20230707	123500	763413550	9550	9570	9570	9550	95
421	20230707	123400	762504560	9580	9580	9580	9570	22
422	20230707	123300	762293990	9570	9570	9580	9570	26
423	20230707	123200	762045150	9570	9600	9600	9570	13
424	20230707	123100	761920710	9570	9590	9600	9560	2061
425	20230707	123000	742176320	9590	9620	9620	9590	33
426	20230707	122900	741859680	9610	9580	9620	9580	1271
427	20230707	122800	729651020	9580	9580	9590	9580	88
428	20230707	122700	728807960	9590	9580	9590	9580	22
429	20230707	122600	728597170	9580	9580	9590	9580	84
430	20230707	122500	727792440	9580	9580	9590	9580	8
431	20230707	122400	727715780	9580	9590	9600	9580	92
432	20230707	122300	726833570	9590	9580	9600	9580	347
433	20230707	122200	723504320	9580	9590	9590	9580	42
434	20230707	122100	723101950	9580	9570	9590	9570	89
435	20230707	122000	722249530	9550	9540	9560	9540	443
436	20230707	121900	718018190	9550	9530	9550	9530	173
437	20230707	121800	716368310	9540	9530	9540	9530	45
438	20230707	121700	715939350	9530	9530	9540	9530	40
439	20230707	121600	715558110	9520	9510	9520	9510	45
440	20230707	121500	715130070	9510	9500	9530	9500	68
441	20230707	121400	714483400	9520	9500	9520	9500	23
442	20230707	121300	714264790	9500	9510	9520	9500	81
443	20230707	121200	713494720	9510	9510	9510	9510	18
444	20230707	121100	713323540	9510	9510	9530	9500	104
445	20230707	121000	712334720	9500	9500	9510	9500	60
446	20230707	120900	711764710	9510	9500	9510	9500	58
447	20230707	120800	711213690	9500	9500	9510	9500	59
448	20230707	120700	710653180	9510	9500	9510	9500	70
449	20230707	120600	709988150	9500	9510	9510	9500	42
450	20230707	120500	709588760	9500	9510	9510	9500	63
451	20230707	120400	708990130	9500	9520	9520	9500	15
452	20230707	120300	708847600	9510	9500	9510	9500	34
453	20230707	120200	708524500	9520	9510	9520	9500	92
454	20230707	120100	707649590	9500	9510	9520	9500	23
455	20230707	120000	707430980	9500	9510	9520	9500	29
456	20230707	115900	707155430	9510	9510	9510	9500	73
457	20230707	115800	706461320	9490	9480	9500	9480	436
458	20230707	115700	702319580	9490	9470	9500	9460	299
459	20230707	115600	699482280	9460	9500	9510	9460	31
460	20230707	115500	699188820	9460	9480	9480	9450	3975
461	20230707	115400	661559850	9480	9490	9500	9480	219
462	20230707	115300	659482990	9490	9480	9490	9480	74
463	20230707	115200	658781460	9490	9480	9500	9480	29
464	20230707	115100	658506390	9480	9480	9500	9480	42
465	20230707	115000	658108140	9480	9480	9520	9480	88
466	20230707	114900	657273200	9500	9490	9500	9480	118
467	20230707	114800	656152460	9490	9490	9500	9480	141
468	20230707	114700	654815000	9490	9490	9500	9490	180
469	20230707	114600	653106740	9510	9500	9510	9490	696
470	20230707	114500	646495340	9490	9500	9540	9490	485
471	20230707	114400	641887900	9500	9510	9520	9500	459
472	20230707	114300	637525330	9510	9520	9520	9510	38
473	20230707	114200	637163790	9510	9510	9520	9510	147
474	20230707	114100	635765580	9520	9510	9520	9510	22
475	20230707	114000	635556340	9510	9520	9520	9510	32
476	20230707	113900	635252000	9510	9500	9530	9500	166
477	20230707	113800	633671180	9530	9500	9530	9490	2413
478	20230707	113700	610751760	9500	9530	9560	9500	1517
479	20230707	113600	596318690	9540	9520	9560	9510	539
480	20230707	113500	591179050	9510	9510	9540	9500	3642
481	20230707	113400	556573080	9540	9540	9560	9520	2481
482	20230707	113300	532939720	9550	9570	9570	9540	2234
483	20230707	113200	511606600	9560	9570	9570	9550	859
484	20230707	113100	503394630	9570	9560	9570	9560	22
485	20230707	113000	503184290	9580	9570	9590	9560	70
486	20230707	112900	502514450	9570	9570	9600	9570	1779
487	20230707	112800	485467380	9580	9550	9590	9530	6720
488	20230707	112700	421284550	9550	9570	9590	9550	1829
489	20230707	112600	403801830	9570	9610	9620	9570	1761
490	20230707	112500	386926480	9630	9620	9630	9590	5489
491	20230707	112400	334246220	9630	9640	9640	9630	4
492	20230707	112300	334207690	9640	9640	9640	9640	1
493	20230707	112200	334198050	9640	9640	9640	9630	54
494	20230707	112100	333678010	9640	9640	9640	9640	1
495	20230707	112000	333668370	9640	9630	9640	9630	56
496	20230707	111900	333129060	9640	9640	9640	9640	11
497	20230707	111800	333023020	9640	9640	9640	9640	8
498	20230707	111700	332945900	9630	9630	9640	9630	60
499	20230707	111600	332368090	9640	9640	9640	9640	2
500	20230707	111500	332348810	9640	9650	9650	9640	13
501	20230707	111400	332223470	9650	9650	9650	9650	2
502	20230707	111300	332204170	9650	9640	9650	9640	877
503	20230707	111200	323749880	9640	9630	9640	9630	46
504	20230707	111100	323306870	9640	9640	9640	9640	510
505	20230707	111000	318390470	9650	9650	9650	9650	2
506	20230707	110900	318371170	9650	9640	9650	9640	53
507	20230707	110800	317860240	9650	9650	9650	9650	4
508	20230707	110700	317821640	9640	9640	9640	9640	52
509	20230707	110600	317320360	9640	9640	9640	9640	1
510	20230707	110500	317310720	9650	9620	9650	9620	219
511	20230707	110400	315201830	9620	9660	9660	9620	1707
512	20230707	110300	298768670	9680	9700	9700	9680	3
513	20230707	110200	298739590	9700	9710	9710	9670	241
514	20230707	110100	296409050	9710	9720	9720	9710	2
515	20230707	110000	296389620	9660	9660	9660	9660	151
516	20230707	105900	294930960	9670	9670	9680	9670	3
517	20230707	105800	294901940	9670	9680	9690	9670	3548
518	20230707	105700	260579310	9670	9650	9670	9650	264
519	20230707	105600	258027790	9650	9640	9650	9640	68
520	20230707	105500	257372260	9650	9640	9650	9640	66
521	20230707	105400	256736000	9640	9650	9650	9640	79
522	20230707	105300	255973920	9650	9670	9670	9640	548
523	20230707	105200	250687090	9670	9670	9670	9670	2
524	20230707	105100	250667750	9670	9670	9670	9670	3
525	20230707	105000	250638740	9670	9670	9670	9670	91
526	20230707	104900	249758770	9680	9680	9680	9680	2
527	20230707	104800	249739410	9680	9680	9680	9680	2
528	20230707	104700	249720050	9680	9680	9680	9680	2
529	20230707	104600	249700690	9680	9630	9680	9630	732
530	20230707	104500	242643690	9650	9650	9650	9650	5
531	20230707	104400	242595440	9650	9650	9650	9650	2
532	20230707	104300	242576140	9640	9680	9680	9640	2204
533	20230707	104200	221303940	9680	9700	9700	9680	12
534	20230707	104100	221187760	9730	9730	9730	9730	6
535	20230707	104000	221129380	9730	9690	9730	9680	1343
536	20230707	103900	208119050	9690	9700	9700	9690	188
537	20230707	103800	206296850	9700	9710	9730	9700	370
538	20230707	103700	202704560	9690	9710	9710	9680	1367
539	20230707	103600	189452090	9700	9720	9720	9700	204
540	20230707	103500	187471360	9720	9720	9720	9720	32
541	20230707	103400	187160320	9720	9770	9770	9720	71
542	20230707	103300	186470050	9730	9720	9730	9720	463
543	20230707	103200	181965080	9740	9720	9740	9710	169
544	20230707	103100	180322430	9780	9720	9780	9720	378
545	20230707	103000	176642810	9730	9730	9730	9730	1
546	20230707	102900	176633080	9730	9730	9730	9730	3
547	20230707	102800	176603890	9730	9700	9730	9700	466
548	20230707	102700	172079310	9700	9770	9770	9700	366
549	20230707	102600	168522960	9740	9790	9790	9740	530
550	20230707	102500	163355410	9760	9800	9800	9760	166
551	20230707	102400	161731900	9790	9790	9790	9790	10
552	20230707	102300	161634000	9800	9790	9800	9790	24
553	20230707	102200	161399020	9810	9810	9810	9810	3
554	20230707	102100	161369590	9810	9810	9810	9810	2
555	20230707	102000	161349970	9810	9800	9810	9790	43
556	20230707	101900	160928550	9820	9820	9820	9800	146
557	20230707	101800	159495170	9820	9820	9820	9820	501
558	20230707	101700	154575350	9820	9800	9820	9800	973
559	20230707	101600	145034910	9800	9750	9800	9750	90
560	20230707	101500	144154200	9750	9740	9750	9740	92
561	20230707	101400	143258110	9750	9750	9750	9750	1
562	20230707	101300	143248360	9750	9750	9750	9740	11
563	20230707	101200	143141190	9740	9730	9740	9720	135
564	20230707	101100	141827040	9740	9740	9740	9730	94
565	20230707	101000	140912390	9740	9740	9740	9740	1
566	20230707	100900	140902650	9740	9740	9740	9740	3
567	20230707	100800	140873430	9740	9710	9740	9710	651
568	20230707	100700	134538870	9710	9690	9710	9690	100
569	20230707	100600	133569770	9700	9700	9700	9700	2
570	20230707	100500	133550370	9700	9700	9700	9700	3
571	20230707	100400	133521270	9680	9690	9700	9680	492
572	20230707	100300	128757430	9700	9700	9700	9700	3
573	20230707	100200	128728330	9700	9700	9700	9700	12
574	20230707	100100	128611930	9700	9690	9700	9690	102
575	20230707	100000	127623540	9680	9700	9700	9680	239
576	20230707	095900	125309820	9700	9700	9700	9700	0
577	20230707	095800	125309820	9700	9700	9700	9700	0
578	20230707	095700	125309820	9700	9700	9700	9700	269
579	20230707	095600	122700520	9690	9690	9690	9690	100
580	20230707	095500	121731520	9690	9680	9690	9680	110
581	20230707	095400	120666480	9680	9680	9680	9680	5
582	20230707	095300	120618080	9670	9670	9670	9670	0
583	20230707	095200	120618080	9670	9660	9670	9660	102
584	20230707	095100	119632650	9660	9660	9660	9660	200
585	20230707	095000	117700650	9670	9670	9670	9670	0
586	20230707	094900	117700650	9670	9670	9670	9670	100
587	20230707	094800	116733650	9660	9660	9660	9660	112
588	20230707	094700	115651730	9660	9660	9660	9660	0
589	20230707	094600	115651730	9660	9660	9660	9660	110
590	20230707	094500	114589130	9670	9680	9680	9670	37
591	20230707	094400	114231200	9680	9690	9690	9680	463
592	20230707	094300	109747060	9700	9700	9700	9700	300
593	20230707	094200	106837060	9700	9700	9700	9700	315
594	20230707	094100	103781560	9710	9710	9710	9710	166
595	20230707	094000	102169700	9720	9720	9720	9720	0
596	20230707	093900	102169700	9720	9720	9720	9720	0
597	20230707	093800	102169700	9720	9720	9720	9720	0
598	20230707	093700	102169700	9720	9720	9720	9720	5
599	20230707	093600	102121100	9710	9710	9710	9710	0
600	20230707	093500	102121100	9710	9710	9710	9710	0
601	20230707	093400	102121100	9710	9710	9710	9710	151
602	20230707	093300	100654890	9720	9720	9720	9720	328
603	20230707	093200	97466730	9730	9720	9730	9720	32
604	20230707	093100	97155570	9730	9730	9730	9730	2
605	20230707	093000	97136110	9720	9720	9720	9720	269
606	20230707	092900	94521430	9730	9730	9730	9730	9
607	20230707	092800	94433860	9740	9730	9740	9730	13
608	20230707	092700	94307260	9720	9700	9720	9700	92
609	20230707	092600	93413040	9700	9700	9700	9700	100
610	20230707	092500	92443040	9690	9680	9690	9680	195
611	20230707	092400	90553590	9670	9620	9670	9620	136
612	20230707	092300	89238570	9630	9620	9630	9620	572
613	20230707	092200	83733650	9610	9630	9630	9610	1802
614	20230707	092100	66400910	9630	9650	9650	9630	1520
615	20230707	092000	51753510	9680	9670	9680	9670	2
616	20230707	091900	51734160	9670	9660	9670	9650	235
617	20230707	091800	49464020	9670	9690	9690	9670	696
618	20230707	091700	42725830	9710	9720	9720	9710	141
619	20230707	091600	41355340	9710	9720	9720	9700	570
620	20230707	091500	35821140	9730	9730	9730	9730	3
621	20230707	091400	35791950	9730	9740	9740	9730	304
622	20230707	091300	32833010	9740	9740	9740	9740	146
623	20230707	091200	31410970	9760	9760	9760	9760	0
624	20230707	091100	31410970	9760	9760	9760	9760	90
625	20230707	091000	30532570	9760	9750	9760	9730	740
626	20230707	090900	23320860	9750	9760	9760	9750	451
627	20230707	090800	18919140	9760	9770	9770	9760	584
628	20230707	090700	13214980	9760	9770	9770	9760	165
629	20230707	090600	11604430	9750	9740	9750	9740	81
630	20230707	090500	10814790	9730	9730	9730	9730	0
631	20230707	090400	10814790	9730	9720	9730	9720	136
632	20230707	090300	9491960	9700	9700	9700	9680	443
633	20230707	090200	5198860	9700	9710	9710	9700	98
634	20230707	090100	4247730	9700	9720	9740	9700	163
635	20230707	090000	2662400	9720	9680	9720	9680	275