KissMeData/357230/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	205400	862045810	9580	9580	9580	9580	542
3	20230706	205300	862045810	9580	9580	9580	9580	0
4	20230706	205200	862045810	9580	9580	9580	9580	0
5	20230706	205100	862045810	9580	9580	9580	9580	0
6	20230706	205000	862045810	9580	9580	9580	9580	0
7	20230706	204900	862045810	9580	9580	9580	9580	0
8	20230706	204800	862045810	9580	9580	9580	9580	0
9	20230706	204700	862045810	9580	9580	9580	9580	0
10	20230706	204600	862045810	9580	9580	9580	9580	0
11	20230706	204500	862045810	9580	9580	9580	9580	0
12	20230706	204400	862045810	9580	9580	9580	9580	0
13	20230706	204300	862045810	9580	9580	9580	9580	0
14	20230706	204200	862045810	9580	9580	9580	9580	0
15	20230706	204100	862045810	9580	9580	9580	9580	0
16	20230706	204000	862045810	9580	9580	9580	9580	0
17	20230706	203900	862045810	9580	9580	9580	9580	0
18	20230706	203800	862045810	9580	9580	9580	9580	0
19	20230706	203700	862045810	9580	9580	9580	9580	0
20	20230706	203600	862045810	9580	9580	9580	9580	0
21	20230706	203500	862045810	9580	9580	9580	9580	0
22	20230706	203400	862045810	9580	9580	9580	9580	0
23	20230706	203300	862045810	9580	9580	9580	9580	0
24	20230706	203200	862045810	9580	9580	9580	9580	0
25	20230706	203100	862045810	9580	9580	9580	9580	0
26	20230706	203000	862045810	9580	9580	9580	9580	0
27	20230706	202900	862045810	9580	9580	9580	9580	0
28	20230706	202800	862045810	9580	9580	9580	9580	0
29	20230706	202700	862045810	9580	9580	9580	9580	0
30	20230706	202600	862045810	9580	9580	9580	9580	0
31	20230706	202500	862045810	9580	9580	9580	9580	0
32	20230706	202400	862045810	9580	9580	9580	9580	542
33	20230706	202300	862045810	9580	9580	9580	9580	0
34	20230706	202200	862045810	9580	9580	9580	9580	0
35	20230706	202100	862045810	9580	9580	9580	9580	0
36	20230706	202000	862045810	9580	9580	9580	9580	0
37	20230706	201900	862045810	9580	9580	9580	9580	0
38	20230706	201800	862045810	9580	9580	9580	9580	0
39	20230706	201700	862045810	9580	9580	9580	9580	0
40	20230706	201600	862045810	9580	9580	9580	9580	0
41	20230706	201500	862045810	9580	9580	9580	9580	0
42	20230706	201400	862045810	9580	9580	9580	9580	0
43	20230706	201300	862045810	9580	9580	9580	9580	0
44	20230706	201200	862045810	9580	9580	9580	9580	0
45	20230706	201100	862045810	9580	9580	9580	9580	0
46	20230706	201000	862045810	9580	9580	9580	9580	0
47	20230706	200900	862045810	9580	9580	9580	9580	0
48	20230706	200800	862045810	9580	9580	9580	9580	0
49	20230706	200700	862045810	9580	9580	9580	9580	0
50	20230706	200600	862045810	9580	9580	9580	9580	0
51	20230706	200500	862045810	9580	9580	9580	9580	0
52	20230706	200400	862045810	9580	9580	9580	9580	0
53	20230706	200300	862045810	9580	9580	9580	9580	0
54	20230706	200200	862045810	9580	9580	9580	9580	0
55	20230706	200100	862045810	9580	9580	9580	9580	0
56	20230706	200000	862045810	9580	9580	9580	9580	0
57	20230706	195900	862045810	9580	9580	9580	9580	0
58	20230706	195800	862045810	9580	9580	9580	9580	0
59	20230706	195700	862045810	9580	9580	9580	9580	0
60	20230706	195600	862045810	9580	9580	9580	9580	0
61	20230706	195500	862045810	9580	9580	9580	9580	0
62	20230706	195400	862045810	9580	9580	9580	9580	542
63	20230706	195300	862045810	9580	9580	9580	9580	0
64	20230706	195200	862045810	9580	9580	9580	9580	0
65	20230706	195100	862045810	9580	9580	9580	9580	0
66	20230706	195000	862045810	9580	9580	9580	9580	0
67	20230706	194900	862045810	9580	9580	9580	9580	0
68	20230706	194800	862045810	9580	9580	9580	9580	0
69	20230706	194700	862045810	9580	9580	9580	9580	0
70	20230706	194600	862045810	9580	9580	9580	9580	0
71	20230706	194500	862045810	9580	9580	9580	9580	0
72	20230706	194400	862045810	9580	9580	9580	9580	0
73	20230706	194300	862045810	9580	9580	9580	9580	0
74	20230706	194200	862045810	9580	9580	9580	9580	0
75	20230706	194100	862045810	9580	9580	9580	9580	0
76	20230706	194000	862045810	9580	9580	9580	9580	0
77	20230706	193900	862045810	9580	9580	9580	9580	0
78	20230706	193800	862045810	9580	9580	9580	9580	0
79	20230706	193700	862045810	9580	9580	9580	9580	0
80	20230706	193600	862045810	9580	9580	9580	9580	0
81	20230706	193500	862045810	9580	9580	9580	9580	0
82	20230706	193400	862045810	9580	9580	9580	9580	0
83	20230706	193300	862045810	9580	9580	9580	9580	0
84	20230706	193200	862045810	9580	9580	9580	9580	0
85	20230706	193100	862045810	9580	9580	9580	9580	0
86	20230706	193000	862045810	9580	9580	9580	9580	0
87	20230706	192900	862045810	9580	9580	9580	9580	0
88	20230706	192800	862045810	9580	9580	9580	9580	0
89	20230706	192700	862045810	9580	9580	9580	9580	0
90	20230706	192600	862045810	9580	9580	9580	9580	0
91	20230706	192500	862045810	9580	9580	9580	9580	0
92	20230706	192400	862045810	9580	9580	9580	9580	542
93	20230706	192300	862045810	9580	9580	9580	9580	0
94	20230706	192200	862045810	9580	9580	9580	9580	0
95	20230706	192100	862045810	9580	9580	9580	9580	0
96	20230706	192000	862045810	9580	9580	9580	9580	0
97	20230706	191900	862045810	9580	9580	9580	9580	0
98	20230706	191800	862045810	9580	9580	9580	9580	0
99	20230706	191700	862045810	9580	9580	9580	9580	0
100	20230706	191600	862045810	9580	9580	9580	9580	0
101	20230706	191500	862045810	9580	9580	9580	9580	0
102	20230706	191400	862045810	9580	9580	9580	9580	0
103	20230706	191300	862045810	9580	9580	9580	9580	0
104	20230706	191200	862045810	9580	9580	9580	9580	0
105	20230706	191100	862045810	9580	9580	9580	9580	0
106	20230706	191000	862045810	9580	9580	9580	9580	0
107	20230706	190900	862045810	9580	9580	9580	9580	0
108	20230706	190800	862045810	9580	9580	9580	9580	0
109	20230706	190700	862045810	9580	9580	9580	9580	0
110	20230706	190600	862045810	9580	9580	9580	9580	0
111	20230706	190500	862045810	9580	9580	9580	9580	0
112	20230706	190400	862045810	9580	9580	9580	9580	0
113	20230706	190300	862045810	9580	9580	9580	9580	0
114	20230706	190200	862045810	9580	9580	9580	9580	0
115	20230706	190100	862045810	9580	9580	9580	9580	0
116	20230706	190000	862045810	9580	9580	9580	9580	0
117	20230706	185900	862045810	9580	9580	9580	9580	0
118	20230706	185800	862045810	9580	9580	9580	9580	0
119	20230706	185700	862045810	9580	9580	9580	9580	0
120	20230706	185600	862045810	9580	9580	9580	9580	0
121	20230706	185500	862045810	9580	9580	9580	9580	0
122	20230706	185400	862045810	9580	9580	9580	9580	542
123	20230706	185300	862045810	9580	9580	9580	9580	0
124	20230706	185200	862045810	9580	9580	9580	9580	0
125	20230706	185100	862045810	9580	9580	9580	9580	0
126	20230706	185000	862045810	9580	9580	9580	9580	0
127	20230706	184900	862045810	9580	9580	9580	9580	0
128	20230706	184800	862045810	9580	9580	9580	9580	0
129	20230706	184700	862045810	9580	9580	9580	9580	0
130	20230706	184600	862045810	9580	9580	9580	9580	0
131	20230706	184500	862045810	9580	9580	9580	9580	0
132	20230706	184400	862045810	9580	9580	9580	9580	0
133	20230706	184300	862045810	9580	9580	9580	9580	0
134	20230706	184200	862045810	9580	9580	9580	9580	0
135	20230706	184100	862045810	9580	9580	9580	9580	0
136	20230706	184000	862045810	9580	9580	9580	9580	0
137	20230706	183900	862045810	9580	9580	9580	9580	0
138	20230706	183800	862045810	9580	9580	9580	9580	0
139	20230706	183700	862045810	9580	9580	9580	9580	0
140	20230706	183600	862045810	9580	9580	9580	9580	0
141	20230706	183500	862045810	9580	9580	9580	9580	0
142	20230706	183400	862045810	9580	9580	9580	9580	0
143	20230706	183300	862045810	9580	9580	9580	9580	0
144	20230706	183200	862045810	9580	9580	9580	9580	0
145	20230706	183100	862045810	9580	9580	9580	9580	0
146	20230706	183000	862045810	9580	9580	9580	9580	0
147	20230706	182900	862045810	9580	9580	9580	9580	0
148	20230706	182800	862045810	9580	9580	9580	9580	0
149	20230706	182700	862045810	9580	9580	9580	9580	0
150	20230706	182600	862045810	9580	9580	9580	9580	0
151	20230706	182500	862045810	9580	9580	9580	9580	0
152	20230706	182400	862045810	9580	9580	9580	9580	542
153	20230706	182300	862045810	9580	9580	9580	9580	0
154	20230706	182200	862045810	9580	9580	9580	9580	0
155	20230706	182100	862045810	9580	9580	9580	9580	0
156	20230706	182000	862045810	9580	9580	9580	9580	0
157	20230706	181900	862045810	9580	9580	9580	9580	0
158	20230706	181800	862045810	9580	9580	9580	9580	0
159	20230706	181700	862045810	9580	9580	9580	9580	0
160	20230706	181600	862045810	9580	9580	9580	9580	0
161	20230706	181500	862045810	9580	9580	9580	9580	0
162	20230706	181400	862045810	9580	9580	9580	9580	0
163	20230706	181300	862045810	9580	9580	9580	9580	0
164	20230706	181200	862045810	9580	9580	9580	9580	0
165	20230706	181100	862045810	9580	9580	9580	9580	0
166	20230706	181000	862045810	9580	9580	9580	9580	0
167	20230706	180900	862045810	9580	9580	9580	9580	0
168	20230706	180800	862045810	9580	9580	9580	9580	0
169	20230706	180700	862045810	9580	9580	9580	9580	0
170	20230706	180600	862045810	9580	9580	9580	9580	0
171	20230706	180500	862045810	9580	9580	9580	9580	0
172	20230706	180400	862045810	9580	9580	9580	9580	0
173	20230706	180300	862045810	9580	9580	9580	9580	0
174	20230706	180200	862045810	9580	9580	9580	9580	0
175	20230706	180100	862045810	9580	9580	9580	9580	0
176	20230706	180000	862045810	9580	9580	9580	9580	0
177	20230706	175900	862045810	9580	9580	9580	9580	0
178	20230706	175800	862045810	9580	9580	9580	9580	0
179	20230706	175700	862045810	9580	9580	9580	9580	0
180	20230706	175600	862045810	9580	9580	9580	9580	0
181	20230706	175500	862045810	9580	9580	9580	9580	0
182	20230706	175400	862045810	9580	9580	9580	9580	542
183	20230706	175300	862045810	9580	9580	9580	9580	0
184	20230706	175200	862045810	9580	9580	9580	9580	0
185	20230706	175100	862045810	9580	9580	9580	9580	0
186	20230706	175000	862045810	9580	9580	9580	9580	0
187	20230706	174900	862045810	9580	9580	9580	9580	0
188	20230706	174800	862045810	9580	9580	9580	9580	0
189	20230706	174700	862045810	9580	9580	9580	9580	0
190	20230706	174600	862045810	9580	9580	9580	9580	0
191	20230706	174500	862045810	9580	9580	9580	9580	0
192	20230706	174400	862045810	9580	9580	9580	9580	0
193	20230706	174300	862045810	9580	9580	9580	9580	0
194	20230706	174200	862045810	9580	9580	9580	9580	0
195	20230706	174100	862045810	9580	9580	9580	9580	0
196	20230706	174000	862045810	9580	9580	9580	9580	0
197	20230706	173900	862045810	9580	9580	9580	9580	0
198	20230706	173800	862045810	9580	9580	9580	9580	0
199	20230706	173700	862045810	9580	9580	9580	9580	0
200	20230706	173600	862045810	9580	9580	9580	9580	0
201	20230706	173500	862045810	9580	9580	9580	9580	0
202	20230706	173400	862045810	9580	9580	9580	9580	0
203	20230706	173300	862045810	9580	9580	9580	9580	0
204	20230706	173200	862045810	9580	9580	9580	9580	0
205	20230706	173100	862045810	9580	9580	9580	9580	0
206	20230706	173000	862045810	9580	9580	9580	9580	0
207	20230706	172900	862045810	9580	9580	9580	9580	0
208	20230706	172800	862045810	9580	9580	9580	9580	0
209	20230706	172700	862045810	9580	9580	9580	9580	0
210	20230706	172600	862045810	9580	9580	9580	9580	0
211	20230706	172500	862045810	9580	9580	9580	9580	0
212	20230706	172400	862045810	9580	9580	9580	9580	542
213	20230706	172300	862045810	9580	9580	9580	9580	0
214	20230706	172200	862045810	9580	9580	9580	9580	0
215	20230706	172100	862045810	9580	9580	9580	9580	0
216	20230706	172000	862045810	9580	9580	9580	9580	0
217	20230706	171900	862045810	9580	9580	9580	9580	0
218	20230706	171800	862045810	9580	9580	9580	9580	0
219	20230706	171700	862045810	9580	9580	9580	9580	0
220	20230706	171600	862045810	9580	9580	9580	9580	0
221	20230706	171500	862045810	9580	9580	9580	9580	0
222	20230706	171400	862045810	9580	9580	9580	9580	0
223	20230706	171300	862045810	9580	9580	9580	9580	0
224	20230706	171200	862045810	9580	9580	9580	9580	0
225	20230706	171100	862045810	9580	9580	9580	9580	0
226	20230706	171000	862045810	9580	9580	9580	9580	0
227	20230706	170900	862045810	9580	9580	9580	9580	0
228	20230706	170800	862045810	9580	9580	9580	9580	0
229	20230706	170700	862045810	9580	9580	9580	9580	0
230	20230706	170600	862045810	9580	9580	9580	9580	0
231	20230706	170500	862045810	9580	9580	9580	9580	0
232	20230706	170400	862045810	9580	9580	9580	9580	0
233	20230706	170300	862045810	9580	9580	9580	9580	0
234	20230706	170200	862045810	9580	9580	9580	9580	0
235	20230706	170100	862045810	9580	9580	9580	9580	0
236	20230706	170000	862045810	9580	9580	9580	9580	0
237	20230706	165900	862045810	9580	9580	9580	9580	0
238	20230706	165800	862045810	9580	9580	9580	9580	0
239	20230706	165700	862045810	9580	9580	9580	9580	0
240	20230706	165600	862045810	9580	9580	9580	9580	0
241	20230706	165500	862045810	9580	9580	9580	9580	0
242	20230706	165400	862045810	9580	9580	9580	9580	542
243	20230706	165300	862045810	9580	9580	9580	9580	0
244	20230706	165200	862045810	9580	9580	9580	9580	0
245	20230706	165100	862045810	9580	9580	9580	9580	0
246	20230706	165000	862045810	9580	9580	9580	9580	0
247	20230706	164900	862045810	9580	9580	9580	9580	0
248	20230706	164800	862045810	9580	9580	9580	9580	0
249	20230706	164700	862045810	9580	9580	9580	9580	0
250	20230706	164600	862045810	9580	9580	9580	9580	0
251	20230706	164500	862045810	9580	9580	9580	9580	0
252	20230706	164400	862045810	9580	9580	9580	9580	0
253	20230706	164300	862045810	9580	9580	9580	9580	0
254	20230706	164200	862045810	9580	9580	9580	9580	0
255	20230706	164100	862045810	9580	9580	9580	9580	0
256	20230706	164000	862045810	9580	9580	9580	9580	0
257	20230706	163900	862045810	9580	9580	9580	9580	0
258	20230706	163800	862045810	9580	9580	9580	9580	0
259	20230706	163700	862045810	9580	9580	9580	9580	0
260	20230706	163600	862045810	9580	9580	9580	9580	0
261	20230706	163500	862045810	9580	9580	9580	9580	0
262	20230706	163400	862045810	9580	9580	9580	9580	0
263	20230706	163300	862045810	9580	9580	9580	9580	0
264	20230706	163200	862045810	9580	9580	9580	9580	0
265	20230706	163100	862045810	9580	9580	9580	9580	0
266	20230706	163000	862045810	9580	9580	9580	9580	0
267	20230706	162900	862045810	9580	9580	9580	9580	0
268	20230706	162800	862045810	9580	9580	9580	9580	0
269	20230706	162700	862045810	9580	9580	9580	9580	0
270	20230706	162600	862045810	9580	9580	9580	9580	0
271	20230706	162500	862045810	9580	9580	9580	9580	0
272	20230706	162400	862045810	9580	9580	9580	9580	542
273	20230706	162300	862045810	9580	9580	9580	9580	0
274	20230706	162200	862045810	9580	9580	9580	9580	0
275	20230706	162100	862045810	9580	9580	9580	9580	0
276	20230706	162000	862045810	9580	9580	9580	9580	0
277	20230706	161900	862045810	9580	9580	9580	9580	0
278	20230706	161800	862045810	9580	9580	9580	9580	0
279	20230706	161700	862045810	9580	9580	9580	9580	0
280	20230706	161600	862045810	9580	9580	9580	9580	0
281	20230706	161500	862045810	9580	9580	9580	9580	0
282	20230706	161400	862045810	9580	9580	9580	9580	0
283	20230706	161300	862045810	9580	9580	9580	9580	0
284	20230706	161200	862045810	9580	9580	9580	9580	0
285	20230706	161100	862045810	9580	9580	9580	9580	0
286	20230706	161000	862045810	9580	9580	9580	9580	0
287	20230706	160900	862045810	9580	9580	9580	9580	0
288	20230706	160800	862045810	9580	9580	9580	9580	0
289	20230706	160700	862045810	9580	9580	9580	9580	0
290	20230706	160600	862045810	9580	9580	9580	9580	0
291	20230706	160500	862045810	9580	9580	9580	9580	0
292	20230706	160400	862045810	9580	9580	9580	9580	0
293	20230706	160300	862045810	9580	9580	9580	9580	0
294	20230706	160200	862045810	9580	9580	9580	9580	0
295	20230706	160100	862045810	9580	9580	9580	9580	0
296	20230706	160000	862045810	9580	9580	9580	9580	0
297	20230706	155900	862045810	9580	9580	9580	9580	0
298	20230706	155800	862045810	9580	9580	9580	9580	0
299	20230706	155700	862045810	9580	9580	9580	9580	0
300	20230706	155600	862045810	9580	9580	9580	9580	0
301	20230706	155500	862045810	9580	9580	9580	9580	0
302	20230706	155400	862045810	9580	9580	9580	9580	542
303	20230706	155300	862045810	9580	9580	9580	9580	0
304	20230706	155200	862045810	9580	9580	9580	9580	0
305	20230706	155100	862045810	9580	9580	9580	9580	0
306	20230706	155000	862045810	9580	9580	9580	9580	0
307	20230706	154900	862045810	9580	9580	9580	9580	0
308	20230706	154800	862045810	9580	9580	9580	9580	0
309	20230706	154700	862045810	9580	9580	9580	9580	0
310	20230706	154600	862045810	9580	9580	9580	9580	0
311	20230706	154500	862045810	9580	9580	9580	9580	0
312	20230706	154400	862045810	9580	9580	9580	9580	0
313	20230706	154300	862045810	9580	9580	9580	9580	0
314	20230706	154200	862045810	9580	9580	9580	9580	0
315	20230706	154100	862045810	9580	9580	9580	9580	0
316	20230706	154000	862045810	9580	9580	9580	9580	0
317	20230706	153900	862045810	9580	9580	9580	9580	0
318	20230706	153800	862045810	9580	9580	9580	9580	0
319	20230706	153700	862045810	9580	9580	9580	9580	0
320	20230706	153600	862045810	9580	9580	9580	9580	0
321	20230706	153500	862045810	9580	9580	9580	9580	0
322	20230706	153400	862045810	9580	9580	9580	9580	0
323	20230706	153300	862045810	9580	9580	9580	9580	0
324	20230706	153200	862045810	9580	9580	9580	9580	0
325	20230706	153100	862045810	9580	9580	9580	9580	0
326	20230706	153000	862045810	9580	9580	9580	9580	542
327	20230706	152900	856853450	9640	9640	9640	9640	0
328	20230706	152800	856853450	9640	9640	9640	9640	0
329	20230706	152700	856853450	9640	9640	9640	9640	0
330	20230706	152600	856853450	9640	9640	9640	9640	0
331	20230706	152500	856853450	9640	9640	9640	9640	0
332	20230706	152400	856853450	9640	9640	9640	9640	0
333	20230706	152300	856853450	9640	9640	9640	9640	0
334	20230706	152200	856853450	9640	9640	9640	9640	0
335	20230706	152100	856853450	9640	9640	9640	9640	0
336	20230706	152000	856853450	9640	9640	9640	9640	0
337	20230706	151900	856853450	9640	9640	9640	9580	34
338	20230706	151800	856526350	9580	9640	9640	9580	177
339	20230706	151700	854821390	9580	9650	9650	9580	167
340	20230706	151600	853210680	9640	9580	9640	9580	160
341	20230706	151500	851668580	9650	9640	9650	9640	310
342	20230706	151400	848678630	9640	9630	9640	9630	170
343	20230706	151300	847039980	9640	9630	9640	9630	165
344	20230706	151200	845449480	9630	9630	9630	9630	510
345	20230706	151100	840538180	9630	9630	9630	9630	155
346	20230706	151000	839045530	9630	9620	9630	9620	310
347	20230706	150900	836061780	9550	9620	9630	9550	208
348	20230706	150800	834061960	9620	9620	9620	9620	146
349	20230706	150700	832657440	9550	9610	9610	9550	691
350	20230706	150600	826038190	9610	9610	9620	9550	619
351	20230706	150500	820111310	9630	9640	9640	9630	310
352	20230706	150400	817124460	9630	9620	9630	9620	160
353	20230706	150300	815583710	9620	9620	9620	9620	170
354	20230706	150200	813948310	9630	9640	9640	9630	340
355	20230706	150100	810672560	9640	9640	9640	9640	405
356	20230706	150000	806768360	9640	9630	9640	9630	310
357	20230706	145900	803781510	9630	9630	9630	9630	165
358	20230706	145800	802192560	9600	9600	9600	9600	164
359	20230706	145700	800618160	9600	9580	9600	9580	375
360	20230706	145600	797020510	9580	9630	9630	9580	180
361	20230706	145500	795288160	9630	9640	9640	9600	415
362	20230706	145400	791293310	9630	9640	9640	9630	269
363	20230706	145300	788701700	9640	9620	9640	9610	1121
364	20230706	145200	777912070	9640	9640	9640	9610	458
365	20230706	145100	773501390	9640	9640	9640	9640	355
366	20230706	145000	770079190	9640	9630	9640	9630	310
367	20230706	144900	767092340	9640	9640	9640	9640	155
368	20230706	144800	765598140	9640	9630	9640	9630	429
369	20230706	144700	761464130	9630	9630	9630	9630	310
370	20230706	144600	758478830	9630	9630	9630	9630	255
371	20230706	144500	756023180	9630	9630	9630	9630	410
372	20230706	144400	752074880	9620	9620	9620	9620	155
373	20230706	144300	750583780	9610	9610	9610	9610	200
374	20230706	144200	748661780	9610	9610	9610	9610	267
375	20230706	144100	746095910	9620	9600	9620	9600	365
376	20230706	144000	742588810	9630	9630	9630	9630	310
377	20230706	143900	739603510	9600	9630	9630	9600	537
378	20230706	143800	734444850	9630	9630	9630	9630	143
379	20230706	143700	733067760	9630	9630	9630	9630	310
380	20230706	143600	730082460	9620	9620	9620	9620	155
381	20230706	143500	728591360	9620	9620	9620	9620	310
382	20230706	143400	725609160	9570	9630	9630	9570	158
383	20230706	143300	724087800	9630	9630	9630	9630	155
384	20230706	143200	722595150	9590	9590	9590	9590	310
385	20230706	143100	719622250	9590	9590	9590	9590	155
386	20230706	143000	718135800	9580	9580	9590	9530	756
387	20230706	142900	710888770	9580	9590	9590	9580	310
388	20230706	142800	707917420	9600	9610	9610	9600	167
389	20230706	142700	706312670	9610	9600	9610	9600	305
390	20230706	142600	703384620	9600	9600	9600	9600	155
391	20230706	142500	701896620	9580	9580	9580	9580	223
392	20230706	142400	699760280	9620	9630	9630	9580	441
393	20230706	142300	695518230	9630	9630	9630	9630	155
394	20230706	142200	694025580	9630	9620	9630	9610	464
395	20230706	142100	689561890	9620	9600	9620	9600	38
396	20230706	142000	689196510	9590	9590	9590	9590	310
397	20230706	141900	686223610	9590	9580	9590	9580	473
398	20230706	141800	681688150	9580	9580	9580	9580	155
399	20230706	141700	680203250	9580	9590	9590	9520	313
400	20230706	141600	677203340	9590	9590	9590	9590	155
401	20230706	141500	675716890	9590	9590	9590	9520	312
402	20230706	141400	672724890	9580	9580	9580	9580	155
403	20230706	141300	671239990	9580	9550	9590	9550	786
404	20230706	141200	663728880	9550	9510	9550	9510	132
405	20230706	141100	662473320	9500	9480	9500	9480	749
406	20230706	141000	655364700	9470	9470	9470	9470	310
407	20230706	140900	652429000	9470	9470	9470	9470	155
408	20230706	140800	650961150	9460	9460	9460	9460	311
409	20230706	140700	648019090	9420	9450	9460	9420	1477
410	20230706	140600	634097850	9450	9450	9450	9450	4
411	20230706	140500	634060050	9470	9470	9470	9470	0
412	20230706	140400	634060050	9470	9460	9470	9460	10
413	20230706	140300	633965380	9470	9450	9470	9450	100
414	20230706	140200	633019050	9410	9410	9410	9410	0
415	20230706	140100	633019050	9410	9410	9410	9410	0
416	20230706	140000	633019050	9410	9420	9460	9410	57
417	20230706	135900	632482540	9420	9420	9420	9420	98
418	20230706	135800	631559380	9420	9410	9420	9410	53
419	20230706	135700	631060220	9410	9410	9410	9410	513
420	20230706	135600	626232890	9440	9400	9440	9400	156
421	20230706	135500	624763060	9400	9400	9400	9400	67
422	20230706	135400	624133260	9400	9400	9400	9400	0
423	20230706	135300	624133260	9400	9430	9430	9400	1042
424	20230706	135200	614326270	9430	9430	9430	9430	0
425	20230706	135100	614326270	9430	9420	9430	9420	48
426	20230706	135000	613874100	9420	9420	9420	9420	55
427	20230706	134900	613356000	9410	9420	9430	9410	403
428	20230706	134800	609561730	9400	9410	9410	9400	2400
429	20230706	134700	586997300	9410	9420	9420	9410	105
430	20230706	134600	586008550	9420	9420	9420	9420	56
431	20230706	134500	585481030	9430	9430	9430	9430	1
432	20230706	134400	585471600	9420	9430	9430	9420	2771
433	20230706	134300	559365610	9440	9440	9440	9440	116
434	20230706	134200	558270570	9450	9450	9450	9450	0
435	20230706	134100	558270570	9450	9450	9450	9450	8
436	20230706	134000	558194970	9450	9450	9450	9450	52
437	20230706	133900	557703570	9470	9470	9470	9470	1
438	20230706	133800	557694100	9470	9440	9470	9440	237
439	20230706	133700	555452460	9440	9440	9440	9440	20
440	20230706	133600	555263660	9440	9430	9440	9430	133
441	20230706	133500	554008240	9430	9430	9440	9430	1623
442	20230706	133400	538693410	9430	9440	9440	9430	620
443	20230706	133300	532841250	9460	9460	9460	9460	375
444	20230706	133200	529293750	9460	9460	9470	9460	128
445	20230706	133100	528082860	9460	9470	9470	9460	78
446	20230706	133000	527344230	9480	9470	9480	9470	21
447	20230706	132900	527145330	9470	9490	9490	9470	410
448	20230706	132800	523254530	9490	9490	9490	9490	98
449	20230706	132700	522324510	9470	9470	9470	9470	32
450	20230706	132600	522021470	9470	9460	9470	9460	189
451	20230706	132500	520233240	9460	9450	9460	9450	97
452	20230706	132400	519316130	9440	9440	9440	9440	119
453	20230706	132300	518192770	9440	9470	9470	9440	1291
454	20230706	132200	505995080	9470	9450	9470	9450	116
455	20230706	132100	504898670	9460	9460	9460	9460	31
456	20230706	132000	504605410	9460	9460	9460	9460	38
457	20230706	131900	504245930	9470	9470	9470	9470	0
458	20230706	131800	504245930	9470	9470	9470	9470	121
459	20230706	131700	503100060	9480	9480	9480	9480	10
460	20230706	131600	503005260	9470	9470	9470	9470	56
461	20230706	131500	502474940	9460	9460	9470	9460	286
462	20230706	131400	499769280	9460	9460	9460	9460	180
463	20230706	131300	498066480	9440	9470	9470	9430	1283
464	20230706	131200	485937900	9470	9510	9510	9460	1722
465	20230706	131100	469591310	9510	9520	9520	9510	119
466	20230706	131000	468459130	9520	9520	9520	9510	374
467	20230706	130900	464901430	9520	9530	9530	9520	548
468	20230706	130800	459680970	9530	9530	9530	9530	0
469	20230706	130700	459680970	9530	9540	9540	9530	132
470	20230706	130600	458422500	9530	9530	9530	9530	81
471	20230706	130500	457650570	9530	9530	9530	9530	150
472	20230706	130400	456221070	9530	9530	9530	9530	520
473	20230706	130300	451265470	9530	9570	9570	9530	1743
474	20230706	130200	434621460	9570	9570	9570	9570	111
475	20230706	130100	433559190	9570	9570	9570	9570	53
476	20230706	130000	433051980	9580	9580	9580	9580	12
477	20230706	125900	432937020	9580	9580	9580	9580	35
478	20230706	125800	432601720	9580	9580	9580	9580	0
479	20230706	125700	432601720	9580	9580	9580	9580	34
480	20230706	125600	432276000	9580	9580	9580	9580	0
481	20230706	125500	432276000	9580	9580	9580	9580	597
482	20230706	125400	426556740	9570	9590	9590	9570	1194
483	20230706	125300	415110530	9590	9590	9590	9590	400
484	20230706	125200	411274530	9620	9620	9620	9620	0
485	20230706	125100	411274530	9620	9620	9620	9620	0
486	20230706	125000	411274530	9620	9620	9620	9620	50
487	20230706	124900	410793530	9600	9610	9610	9600	2113
488	20230706	124800	390498850	9620	9620	9620	9620	0
489	20230706	124700	390498850	9620	9620	9620	9620	0
490	20230706	124600	390498850	9620	9620	9620	9620	0
491	20230706	124500	390498850	9620	9620	9620	9620	449
492	20230706	124400	386179470	9620	9620	9620	9620	0
493	20230706	124300	386179470	9620	9620	9620	9620	1
494	20230706	124200	386169850	9640	9640	9640	9640	148
495	20230706	124100	384743130	9640	9640	9640	9640	0
496	20230706	124000	384743130	9640	9640	9640	9640	0
497	20230706	123900	384743130	9640	9640	9640	9640	337
498	20230706	123800	381494450	9640	9640	9640	9640	0
499	20230706	123700	381494450	9640	9640	9640	9640	0
500	20230706	123600	381494450	9640	9640	9640	9640	0
501	20230706	123500	381494450	9640	9640	9640	9640	50
502	20230706	123400	381012450	9610	9610	9610	9610	0
503	20230706	123300	381012450	9610	9610	9610	9610	0
504	20230706	123200	381012450	9610	9610	9610	9610	0
505	20230706	123100	381012450	9610	9610	9610	9610	0
506	20230706	123000	381012450	9610	9610	9640	9610	771
507	20230706	122900	373588140	9610	9630	9630	9610	494
508	20230706	122800	368839800	9610	9610	9610	9610	0
509	20230706	122700	368839800	9610	9610	9610	9610	4
510	20230706	122600	368801360	9620	9630	9630	9620	3035
511	20230706	122500	339585100	9640	9640	9640	9640	126
512	20230706	122400	338370460	9640	9640	9640	9640	1780
513	20230706	122300	321211260	9650	9650	9650	9650	0
514	20230706	122200	321211260	9650	9650	9650	9650	67
515	20230706	122100	320564710	9650	9660	9660	9650	820
516	20230706	122000	312650950	9660	9660	9660	9660	0
517	20230706	121900	312650950	9660	9660	9660	9660	9
518	20230706	121800	312564010	9660	9660	9660	9660	0
519	20230706	121700	312564010	9660	9660	9660	9660	15
520	20230706	121600	312419110	9650	9650	9650	9650	0
521	20230706	121500	312419110	9650	9650	9650	9650	0
522	20230706	121400	312419110	9650	9650	9650	9650	0
523	20230706	121300	312419110	9650	9650	9650	9650	4
524	20230706	121200	312380510	9650	9650	9650	9650	0
525	20230706	121100	312380510	9650	9650	9650	9650	0
526	20230706	121000	312380510	9650	9650	9650	9650	1
527	20230706	120900	312370860	9650	9650	9650	9650	11
528	20230706	120800	312264710	9650	9650	9650	9650	0
529	20230706	120700	312264710	9650	9650	9650	9650	0
530	20230706	120600	312264710	9650	9670	9670	9650	417
531	20230706	120500	308235720	9680	9680	9680	9680	58
532	20230706	120400	307674280	9680	9680	9680	9680	0
533	20230706	120300	307674280	9680	9680	9680	9680	22
534	20230706	120200	307461320	9710	9710	9710	9700	402
535	20230706	120100	303558350	9770	9770	9770	9770	1
536	20230706	120000	303548580	9700	9700	9700	9700	0
537	20230706	115900	303548580	9700	9700	9700	9700	135
538	20230706	115800	302239080	9770	9770	9770	9770	10
539	20230706	115700	302141380	9790	9790	9790	9790	0
540	20230706	115600	302141380	9790	9790	9790	9790	0
541	20230706	115500	302141380	9790	9790	9790	9790	0
542	20230706	115400	302141380	9790	9790	9790	9790	0
543	20230706	115300	302141380	9790	9700	9790	9700	124
544	20230706	115200	300933960	9670	9670	9670	9670	0
545	20230706	115100	300933960	9670	9670	9670	9670	0
546	20230706	115000	300933960	9670	9670	9670	9670	22
547	20230706	114900	300721220	9660	9670	9670	9660	188
548	20230706	114800	298904720	9670	9670	9670	9670	0
549	20230706	114700	298904720	9670	9670	9670	9670	117
550	20230706	114600	297773330	9670	9670	9670	9670	0
551	20230706	114500	297773330	9670	9670	9670	9670	0
552	20230706	114400	297773330	9670	9670	9670	9670	135
553	20230706	114300	296467880	9670	9670	9670	9670	0
554	20230706	114200	296467880	9670	9670	9670	9670	0
555	20230706	114100	296467880	9670	9670	9670	9670	0
556	20230706	114000	296467880	9670	9670	9670	9670	110
557	20230706	113900	295404180	9690	9690	9690	9690	0
558	20230706	113800	295404180	9690	9690	9690	9690	0
559	20230706	113700	295404180	9690	9690	9690	9690	0
560	20230706	113600	295404180	9690	9690	9690	9690	0
561	20230706	113500	295404180	9690	9690	9690	9690	0
562	20230706	113400	295404180	9690	9690	9690	9690	0
563	20230706	113300	295404180	9690	9690	9690	9690	0
564	20230706	113200	295404180	9690	9690	9690	9690	100
565	20230706	113100	294435180	9680	9680	9680	9680	313
566	20230706	113000	291405340	9680	9680	9680	9680	1
567	20230706	112900	291395660	9690	9690	9690	9690	0
568	20230706	112800	291395660	9690	9690	9690	9690	0
569	20230706	112700	291395660	9690	9690	9690	9690	0
570	20230706	112600	291395660	9690	9690	9690	9690	0
571	20230706	112500	291395660	9690	9690	9690	9690	0
572	20230706	112400	291395660	9690	9690	9690	9690	0
573	20230706	112300	291395660	9690	9690	9690	9690	0
574	20230706	112200	291395660	9690	9690	9690	9690	0
575	20230706	112100	291395660	9690	9690	9690	9690	0
576	20230706	112000	291395660	9690	9690	9690	9690	0
577	20230706	111900	291395660	9690	9690	9690	9690	0
578	20230706	111800	291395660	9690	9690	9690	9690	3
579	20230706	111700	291366590	9690	9690	9690	9690	0
580	20230706	111600	291366590	9690	9690	9690	9690	0
581	20230706	111500	291366590	9690	9690	9690	9690	41
582	20230706	111400	290969300	9690	9690	9690	9690	0
583	20230706	111300	290969300	9690	9690	9690	9690	0
584	20230706	111200	290969300	9690	9690	9690	9690	0
585	20230706	111100	290969300	9690	9690	9690	9690	0
586	20230706	111000	290969300	9690	9690	9690	9690	0
587	20230706	110900	290969300	9690	9690	9690	9690	1
588	20230706	110800	290959610	9670	9670	9670	9670	0
589	20230706	110700	290959610	9670	9670	9670	9670	0
590	20230706	110600	290959610	9670	9670	9670	9670	0
591	20230706	110500	290959610	9670	9670	9690	9670	315
592	20230706	110400	287910740	9670	9670	9670	9670	106
593	20230706	110300	286885720	9670	9670	9670	9670	4
594	20230706	110200	286847040	9670	9670	9670	9670	0
595	20230706	110100	286847040	9670	9680	9680	9670	985
596	20230706	110000	277318330	9690	9690	9690	9690	1
597	20230706	105900	277308640	9680	9680	9680	9680	0
598	20230706	105800	277308640	9680	9680	9680	9680	152
599	20230706	105700	275837280	9700	9700	9700	9700	1
600	20230706	105600	275827580	9690	9690	9690	9690	299
601	20230706	105500	272930270	9690	9700	9700	9690	736
602	20230706	105400	265791080	9690	9690	9690	9690	50
603	20230706	105300	265306580	9700	9700	9700	9700	0
604	20230706	105200	265306580	9700	9700	9700	9700	0
605	20230706	105100	265306580	9700	9700	9700	9700	265
606	20230706	105000	262736080	9700	9700	9700	9700	10
607	20230706	104900	262639080	9720	9720	9720	9720	0
608	20230706	104800	262639080	9720	9720	9720	9720	0
609	20230706	104700	262639080	9720	9700	9720	9700	27
610	20230706	104600	262377160	9700	9700	9700	9700	0
611	20230706	104500	262377160	9700	9700	9700	9700	1
612	20230706	104400	262367460	9690	9720	9720	9690	301
613	20230706	104300	259441770	9720	9720	9720	9720	3
614	20230706	104200	259412610	9690	9690	9690	9690	0
615	20230706	104100	259412610	9690	9690	9690	9690	291
616	20230706	104000	256592820	9690	9690	9690	9690	0
617	20230706	103900	256592820	9690	9720	9720	9690	119
618	20230706	103800	255437400	9720	9720	9720	9720	0
619	20230706	103700	255437400	9720	9720	9720	9720	0
620	20230706	103600	255437400	9720	9720	9720	9720	1
621	20230706	103500	255427680	9720	9720	9720	9720	0
622	20230706	103400	255427680	9720	9720	9720	9720	0
623	20230706	103300	255427680	9720	9720	9720	9720	1
624	20230706	103200	255417960	9720	9720	9720	9720	5
625	20230706	103100	255369360	9710	9710	9710	9710	0
626	20230706	103000	255369360	9710	9710	9710	9710	0
627	20230706	102900	255369360	9710	9710	9710	9710	88
628	20230706	102800	254514880	9720	9720	9720	9720	0
629	20230706	102700	254514880	9720	9720	9720	9720	3
630	20230706	102600	254485720	9720	9720	9720	9720	2
631	20230706	102500	254466280	9730	9730	9730	9730	0
632	20230706	102400	254466280	9730	9730	9730	9730	0
633	20230706	102300	254466280	9730	9730	9730	9730	90
634	20230706	102200	253590580	9730	9730	9730	9730	1
635	20230706	102100	253580850	9710	9710	9710	9710	0
636	20230706	102000	253580850	9710	9710	9710	9710	26
637	20230706	101900	253328390	9710	9710	9710	9710	0
638	20230706	101800	253328390	9710	9710	9710	9710	0
639	20230706	101700	253328390	9710	9710	9710	9710	0
640	20230706	101600	253328390	9710	9710	9710	9710	0
641	20230706	101500	253328390	9710	9730	9730	9710	101
642	20230706	101400	252345680	9730	9730	9730	9730	0
643	20230706	101300	252345680	9730	9730	9730	9730	1
644	20230706	101200	252335950	9700	9700	9700	9700	0
645	20230706	101100	252335950	9700	9710	9710	9700	27
646	20230706	101000	252073940	9700	9700	9700	9700	0
647	20230706	100900	252073940	9700	9710	9710	9700	9
648	20230706	100800	251986620	9730	9730	9730	9730	70
649	20230706	100700	251305520	9700	9700	9700	9700	911
650	20230706	100600	242468820	9700	9700	9700	9700	0
651	20230706	100500	242468820	9700	9700	9700	9700	300
652	20230706	100400	239558820	9700	9730	9730	9700	1719
653	20230706	100300	222861410	9740	9750	9750	9740	228
654	20230706	100200	220638430	9750	9750	9750	9750	28
655	20230706	100100	220365430	9750	9750	9750	9750	0
656	20230706	100000	220365430	9750	9800	9800	9750	1411
657	20230706	095900	206578720	9810	9810	9810	9810	0
658	20230706	095800	206578720	9810	9810	9810	9810	473
659	20230706	095700	201938590	9810	9810	9810	9810	0
660	20230706	095600	201938590	9810	9820	9820	9810	496
661	20230706	095500	197068680	9830	9840	9840	9830	317
662	20230706	095400	193952560	9830	9830	9830	9830	0
663	20230706	095300	193952560	9830	9840	9840	9830	33
664	20230706	095200	193628000	9840	9840	9840	9840	103
665	20230706	095100	192614480	9870	9860	9870	9860	2
666	20230706	095000	192594750	9870	9860	9870	9850	505
667	20230706	094900	187616420	9850	9840	9850	9840	40
668	20230706	094800	187222450	9840	9800	9840	9800	1083
669	20230706	094700	176586080	9800	9800	9800	9800	337
670	20230706	094600	173283480	9780	9780	9780	9780	11
671	20230706	094500	173175900	9790	9790	9800	9790	70
672	20230706	094400	172490040	9790	9790	9790	9790	30
673	20230706	094300	172196340	9790	9790	9800	9780	320
674	20230706	094200	169060810	9790	9770	9790	9770	11
675	20230706	094100	168953320	9770	9770	9770	9770	383
676	20230706	094000	165211410	9770	9770	9770	9770	0
677	20230706	093900	165211410	9770	9770	9770	9770	2
678	20230706	093800	165191870	9760	9760	9760	9760	77
679	20230706	093700	164440350	9760	9740	9760	9740	2
680	20230706	093600	164420850	9740	9740	9740	9740	0
681	20230706	093500	164420850	9740	9740	9740	9740	160
682	20230706	093400	162862450	9770	9760	9770	9760	100
683	20230706	093300	161885580	9770	9770	9770	9770	0
684	20230706	093200	161885580	9770	9770	9770	9770	2
685	20230706	093100	161866040	9790	9790	9790	9790	311
686	20230706	093000	158821350	9710	9780	9820	9710	25
687	20230706	092900	158577560	9770	9730	9770	9730	17
688	20230706	092800	158411950	9700	9700	9700	9700	46
689	20230706	092700	157965750	9700	9730	9730	9700	260
690	20230706	092600	155441560	9700	9700	9700	9700	217
691	20230706	092500	153336660	9700	9700	9700	9700	0
692	20230706	092400	153336660	9700	9700	9700	9700	110
693	20230706	092300	152269660	9700	9700	9700	9700	0
694	20230706	092200	152269660	9700	9630	9700	9630	21
695	20230706	092100	152066330	9630	9630	9630	9630	0
696	20230706	092000	152066330	9630	9630	9630	9630	0
697	20230706	091900	152066330	9630	9660	9670	9630	3255
698	20230706	091800	120705600	9650	9670	9670	9650	9
699	20230706	091700	120618670	9670	9670	9670	9670	29
700	20230706	091600	120338240	9670	9640	9670	9640	180
701	20230706	091500	118602740	9630	9630	9630	9630	0
702	20230706	091400	118602740	9630	9650	9670	9630	300
703	20230706	091300	115710920	9650	9630	9650	9630	467
704	20230706	091200	111208050	9630	9650	9650	9630	350
705	20230706	091100	107836670	9650	9650	9650	9650	0
706	20230706	091000	107836670	9650	9640	9650	9640	451
707	20230706	090900	103484670	9630	9630	9650	9630	836
708	20230706	090800	95423990	9660	9630	9670	9630	1682
709	20230706	090700	79213380	9620	9640	9660	9620	3101
710	20230706	090600	49319020	9650	9670	9670	9650	1946
711	20230706	090500	30527820	9680	9690	9690	9680	148
712	20230706	090400	29095060	9700	9700	9700	9700	595
713	20230706	090300	23323560	9710	9720	9730	9700	1531
714	20230706	090200	8457630	9730	9740	9740	9730	26
715	20230706	090100	8204410	9750	9750	9750	9750	304
716	20230706	090000	5240410	9760	9820	9820	9760	535