KissMeData/053030/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	192500	970512250	9620	9620	9620	9620	1124
3	20230710	192400	970512250	9620	9620	9620	9620	0
4	20230710	192300	970512250	9620	9620	9620	9620	0
5	20230710	192200	970512250	9620	9620	9620	9620	0
6	20230710	192100	970512250	9620	9620	9620	9620	0
7	20230710	192000	970512250	9620	9620	9620	9620	0
8	20230710	191900	970512250	9620	9620	9620	9620	0
9	20230710	191800	970512250	9620	9620	9620	9620	0
10	20230710	191700	970512250	9620	9620	9620	9620	0
11	20230710	191600	970512250	9620	9620	9620	9620	0
12	20230710	191500	970512250	9620	9620	9620	9620	0
13	20230710	191400	970512250	9620	9620	9620	9620	0
14	20230710	191300	970512250	9620	9620	9620	9620	0
15	20230710	191200	970512250	9620	9620	9620	9620	0
16	20230710	191100	970512250	9620	9620	9620	9620	0
17	20230710	191000	970512250	9620	9620	9620	9620	0
18	20230710	190900	970512250	9620	9620	9620	9620	0
19	20230710	190800	970512250	9620	9620	9620	9620	0
20	20230710	190700	970512250	9620	9620	9620	9620	0
21	20230710	190600	970512250	9620	9620	9620	9620	0
22	20230710	190500	970512250	9620	9620	9620	9620	0
23	20230710	190400	970512250	9620	9620	9620	9620	0
24	20230710	190300	970512250	9620	9620	9620	9620	0
25	20230710	190200	970512250	9620	9620	9620	9620	0
26	20230710	190100	970512250	9620	9620	9620	9620	0
27	20230710	190000	970512250	9620	9620	9620	9620	0
28	20230710	185900	970512250	9620	9620	9620	9620	0
29	20230710	185800	970512250	9620	9620	9620	9620	0
30	20230710	185700	970512250	9620	9620	9620	9620	0
31	20230710	185600	970512250	9620	9620	9620	9620	0
32	20230710	185500	970512250	9620	9620	9620	9620	1124
33	20230710	185400	970512250	9620	9620	9620	9620	0
34	20230710	185300	970512250	9620	9620	9620	9620	0
35	20230710	185200	970512250	9620	9620	9620	9620	0
36	20230710	185100	970512250	9620	9620	9620	9620	0
37	20230710	185000	970512250	9620	9620	9620	9620	0
38	20230710	184900	970512250	9620	9620	9620	9620	0
39	20230710	184800	970512250	9620	9620	9620	9620	0
40	20230710	184700	970512250	9620	9620	9620	9620	0
41	20230710	184600	970512250	9620	9620	9620	9620	0
42	20230710	184500	970512250	9620	9620	9620	9620	0
43	20230710	184400	970512250	9620	9620	9620	9620	0
44	20230710	184300	970512250	9620	9620	9620	9620	0
45	20230710	184200	970512250	9620	9620	9620	9620	0
46	20230710	184100	970512250	9620	9620	9620	9620	0
47	20230710	184000	970512250	9620	9620	9620	9620	0
48	20230710	183900	970512250	9620	9620	9620	9620	0
49	20230710	183800	970512250	9620	9620	9620	9620	0
50	20230710	183700	970512250	9620	9620	9620	9620	0
51	20230710	183600	970512250	9620	9620	9620	9620	0
52	20230710	183500	970512250	9620	9620	9620	9620	0
53	20230710	183400	970512250	9620	9620	9620	9620	0
54	20230710	183300	970512250	9620	9620	9620	9620	0
55	20230710	183200	970512250	9620	9620	9620	9620	0
56	20230710	183100	970512250	9620	9620	9620	9620	0
57	20230710	183000	970512250	9620	9620	9620	9620	0
58	20230710	182900	970512250	9620	9620	9620	9620	0
59	20230710	182800	970512250	9620	9620	9620	9620	0
60	20230710	182700	970512250	9620	9620	9620	9620	0
61	20230710	182600	970512250	9620	9620	9620	9620	0
62	20230710	182500	970512250	9620	9620	9620	9620	1124
63	20230710	182400	970512250	9620	9620	9620	9620	0
64	20230710	182300	970512250	9620	9620	9620	9620	0
65	20230710	182200	970512250	9620	9620	9620	9620	0
66	20230710	182100	970512250	9620	9620	9620	9620	0
67	20230710	182000	970512250	9620	9620	9620	9620	0
68	20230710	181900	970512250	9620	9620	9620	9620	0
69	20230710	181800	970512250	9620	9620	9620	9620	0
70	20230710	181700	970512250	9620	9620	9620	9620	0
71	20230710	181600	970512250	9620	9620	9620	9620	0
72	20230710	181500	970512250	9620	9620	9620	9620	0
73	20230710	181400	970512250	9620	9620	9620	9620	0
74	20230710	181300	970512250	9620	9620	9620	9620	0
75	20230710	181200	970512250	9620	9620	9620	9620	0
76	20230710	181100	970512250	9620	9620	9620	9620	0
77	20230710	181000	970512250	9620	9620	9620	9620	0
78	20230710	180900	970512250	9620	9620	9620	9620	0
79	20230710	180800	970512250	9620	9620	9620	9620	0
80	20230710	180700	970512250	9620	9620	9620	9620	0
81	20230710	180600	970512250	9620	9620	9620	9620	0
82	20230710	180500	970512250	9620	9620	9620	9620	0
83	20230710	180400	970512250	9620	9620	9620	9620	0
84	20230710	180300	970512250	9620	9620	9620	9620	0
85	20230710	180200	970512250	9620	9620	9620	9620	0
86	20230710	180100	970512250	9620	9620	9620	9620	0
87	20230710	180000	970512250	9620	9620	9620	9620	0
88	20230710	175900	970512250	9620	9620	9620	9620	0
89	20230710	175800	970512250	9620	9620	9620	9620	0
90	20230710	175700	970512250	9620	9620	9620	9620	0
91	20230710	175600	970512250	9620	9620	9620	9620	0
92	20230710	175500	970512250	9620	9620	9620	9620	1124
93	20230710	175400	970512250	9620	9620	9620	9620	0
94	20230710	175300	970512250	9620	9620	9620	9620	0
95	20230710	175200	970512250	9620	9620	9620	9620	0
96	20230710	175100	970512250	9620	9620	9620	9620	0
97	20230710	175000	970512250	9620	9620	9620	9620	0
98	20230710	174900	970512250	9620	9620	9620	9620	0
99	20230710	174800	970512250	9620	9620	9620	9620	0
100	20230710	174700	970512250	9620	9620	9620	9620	0
101	20230710	174600	970512250	9620	9620	9620	9620	0
102	20230710	174500	970512250	9620	9620	9620	9620	0
103	20230710	174400	970512250	9620	9620	9620	9620	0
104	20230710	174300	970512250	9620	9620	9620	9620	0
105	20230710	174200	970512250	9620	9620	9620	9620	0
106	20230710	174100	970512250	9620	9620	9620	9620	0
107	20230710	174000	970512250	9620	9620	9620	9620	0
108	20230710	173900	970512250	9620	9620	9620	9620	0
109	20230710	173800	970512250	9620	9620	9620	9620	0
110	20230710	173700	970512250	9620	9620	9620	9620	0
111	20230710	173600	970512250	9620	9620	9620	9620	0
112	20230710	173500	970512250	9620	9620	9620	9620	0
113	20230710	173400	970512250	9620	9620	9620	9620	0
114	20230710	173300	970512250	9620	9620	9620	9620	0
115	20230710	173200	970512250	9620	9620	9620	9620	0
116	20230710	173100	970512250	9620	9620	9620	9620	0
117	20230710	173000	970512250	9620	9620	9620	9620	0
118	20230710	172900	970512250	9620	9620	9620	9620	0
119	20230710	172800	970512250	9620	9620	9620	9620	0
120	20230710	172700	970512250	9620	9620	9620	9620	0
121	20230710	172600	970512250	9620	9620	9620	9620	0
122	20230710	172500	970512250	9620	9620	9620	9620	1124
123	20230710	172400	970512250	9620	9620	9620	9620	0
124	20230710	172300	970512250	9620	9620	9620	9620	0
125	20230710	172200	970512250	9620	9620	9620	9620	0
126	20230710	172100	970512250	9620	9620	9620	9620	0
127	20230710	172000	970512250	9620	9620	9620	9620	0
128	20230710	171900	970512250	9620	9620	9620	9620	0
129	20230710	171800	970512250	9620	9620	9620	9620	0
130	20230710	171700	970512250	9620	9620	9620	9620	0
131	20230710	171600	970512250	9620	9620	9620	9620	0
132	20230710	171500	970512250	9620	9620	9620	9620	0
133	20230710	171400	970512250	9620	9620	9620	9620	0
134	20230710	171300	970512250	9620	9620	9620	9620	0
135	20230710	171200	970512250	9620	9620	9620	9620	0
136	20230710	171100	970512250	9620	9620	9620	9620	0
137	20230710	171000	970512250	9620	9620	9620	9620	0
138	20230710	170900	970512250	9620	9620	9620	9620	0
139	20230710	170800	970512250	9620	9620	9620	9620	0
140	20230710	170700	970512250	9620	9620	9620	9620	0
141	20230710	170600	970512250	9620	9620	9620	9620	0
142	20230710	170500	970512250	9620	9620	9620	9620	0
143	20230710	170400	970512250	9620	9620	9620	9620	0
144	20230710	170300	970512250	9620	9620	9620	9620	0
145	20230710	170200	970512250	9620	9620	9620	9620	0
146	20230710	170100	970512250	9620	9620	9620	9620	0
147	20230710	170000	970512250	9620	9620	9620	9620	0
148	20230710	165900	970512250	9620	9620	9620	9620	0
149	20230710	165800	970512250	9620	9620	9620	9620	0
150	20230710	165700	970512250	9620	9620	9620	9620	0
151	20230710	165600	970512250	9620	9620	9620	9620	0
152	20230710	165500	970512250	9620	9620	9620	9620	1124
153	20230710	165400	970512250	9620	9620	9620	9620	0
154	20230710	165300	970512250	9620	9620	9620	9620	0
155	20230710	165200	970512250	9620	9620	9620	9620	0
156	20230710	165100	970512250	9620	9620	9620	9620	0
157	20230710	165000	970512250	9620	9620	9620	9620	0
158	20230710	164900	970512250	9620	9620	9620	9620	0
159	20230710	164800	970512250	9620	9620	9620	9620	0
160	20230710	164700	970512250	9620	9620	9620	9620	0
161	20230710	164600	970512250	9620	9620	9620	9620	0
162	20230710	164500	970512250	9620	9620	9620	9620	0
163	20230710	164400	970512250	9620	9620	9620	9620	0
164	20230710	164300	970512250	9620	9620	9620	9620	0
165	20230710	164200	970512250	9620	9620	9620	9620	0
166	20230710	164100	970512250	9620	9620	9620	9620	0
167	20230710	164000	970512250	9620	9620	9620	9620	0
168	20230710	163900	970512250	9620	9620	9620	9620	0
169	20230710	163800	970512250	9620	9620	9620	9620	0
170	20230710	163700	970512250	9620	9620	9620	9620	0
171	20230710	163600	970512250	9620	9620	9620	9620	0
172	20230710	163500	970512250	9620	9620	9620	9620	0
173	20230710	163400	970512250	9620	9620	9620	9620	0
174	20230710	163300	970512250	9620	9620	9620	9620	0
175	20230710	163200	970512250	9620	9620	9620	9620	0
176	20230710	163100	970512250	9620	9620	9620	9620	0
177	20230710	163000	970512250	9620	9620	9620	9620	0
178	20230710	162900	970512250	9620	9620	9620	9620	0
179	20230710	162800	970512250	9620	9620	9620	9620	0
180	20230710	162700	970512250	9620	9620	9620	9620	0
181	20230710	162600	970512250	9620	9620	9620	9620	0
182	20230710	162500	970512250	9620	9620	9620	9620	1124
183	20230710	162400	970512250	9620	9620	9620	9620	0
184	20230710	162300	970512250	9620	9620	9620	9620	0
185	20230710	162200	970512250	9620	9620	9620	9620	0
186	20230710	162100	970512250	9620	9620	9620	9620	0
187	20230710	162000	970512250	9620	9620	9620	9620	0
188	20230710	161900	970512250	9620	9620	9620	9620	0
189	20230710	161800	970512250	9620	9620	9620	9620	0
190	20230710	161700	970512250	9620	9620	9620	9620	0
191	20230710	161600	970512250	9620	9620	9620	9620	0
192	20230710	161500	970512250	9620	9620	9620	9620	0
193	20230710	161400	970512250	9620	9620	9620	9620	0
194	20230710	161300	970512250	9620	9620	9620	9620	0
195	20230710	161200	970512250	9620	9620	9620	9620	0
196	20230710	161100	970512250	9620	9620	9620	9620	0
197	20230710	161000	970512250	9620	9620	9620	9620	0
198	20230710	160900	970512250	9620	9620	9620	9620	0
199	20230710	160800	970512250	9620	9620	9620	9620	0
200	20230710	160700	970512250	9620	9620	9620	9620	0
201	20230710	160600	970512250	9620	9620	9620	9620	0
202	20230710	160500	970512250	9620	9620	9620	9620	0
203	20230710	160400	970512250	9620	9620	9620	9620	0
204	20230710	160300	970512250	9620	9620	9620	9620	0
205	20230710	160200	970512250	9620	9620	9620	9620	0
206	20230710	160100	970512250	9620	9620	9620	9620	0
207	20230710	160000	970512250	9620	9620	9620	9620	0
208	20230710	155900	970512250	9620	9620	9620	9620	0
209	20230710	155800	970512250	9620	9620	9620	9620	0
210	20230710	155700	970512250	9620	9620	9620	9620	0
211	20230710	155600	970512250	9620	9620	9620	9620	0
212	20230710	155500	970512250	9620	9620	9620	9620	1124
213	20230710	155400	970512250	9620	9620	9620	9620	0
214	20230710	155300	970512250	9620	9620	9620	9620	0
215	20230710	155200	970512250	9620	9620	9620	9620	0
216	20230710	155100	970512250	9620	9620	9620	9620	0
217	20230710	155000	970512250	9620	9620	9620	9620	0
218	20230710	154900	970512250	9620	9620	9620	9620	0
219	20230710	154800	970512250	9620	9620	9620	9620	0
220	20230710	154700	970512250	9620	9620	9620	9620	0
221	20230710	154600	970512250	9620	9620	9620	9620	0
222	20230710	154500	970512250	9620	9620	9620	9620	0
223	20230710	154400	970512250	9620	9620	9620	9620	0
224	20230710	154300	970512250	9620	9620	9620	9620	0
225	20230710	154200	970512250	9620	9620	9620	9620	0
226	20230710	154100	970512250	9620	9620	9620	9620	0
227	20230710	154000	970512250	9620	9620	9620	9620	0
228	20230710	153900	970512250	9620	9620	9620	9620	0
229	20230710	153800	970512250	9620	9620	9620	9620	0
230	20230710	153700	970512250	9620	9620	9620	9620	0
231	20230710	153600	970512250	9620	9620	9620	9620	0
232	20230710	153500	970512250	9620	9620	9620	9620	0
233	20230710	153400	970512250	9620	9620	9620	9620	0
234	20230710	153300	970512250	9620	9620	9620	9620	0
235	20230710	153200	970512250	9620	9620	9620	9620	0
236	20230710	153100	970512250	9620	9620	9620	9620	0
237	20230710	153000	970512250	9620	9620	9620	9620	1124
238	20230710	152900	959699370	9630	9630	9630	9630	0
239	20230710	152800	959699370	9630	9630	9630	9630	0
240	20230710	152700	959699370	9630	9630	9630	9630	0
241	20230710	152600	959699370	9630	9630	9630	9630	0
242	20230710	152500	959699370	9630	9630	9630	9630	0
243	20230710	152400	959699370	9630	9630	9630	9630	0
244	20230710	152300	959699370	9630	9630	9630	9630	0
245	20230710	152200	959699370	9630	9630	9630	9630	0
246	20230710	152100	959699370	9630	9630	9630	9630	0
247	20230710	152000	959699370	9630	9630	9630	9630	0
248	20230710	151900	959699370	9630	9670	9670	9630	77
249	20230710	151800	958957490	9680	9620	9680	9620	1058
250	20230710	151700	948732860	9620	9650	9650	9620	88
251	20230710	151600	947885910	9620	9620	9620	9620	61
252	20230710	151500	947299090	9600	9610	9620	9600	2924
253	20230710	151400	919217950	9670	9620	9670	9610	1138
254	20230710	151300	908254470	9620	9620	9620	9620	259
255	20230710	151200	905762890	9620	9620	9620	9620	51
256	20230710	151100	905272270	9620	9630	9630	9620	1095
257	20230710	151000	894736570	9630	9640	9650	9630	201
258	20230710	150900	892799910	9640	9640	9640	9640	22
259	20230710	150800	892587830	9630	9640	9640	9630	307
260	20230710	150700	889629250	9650	9660	9660	9650	23
261	20230710	150600	889407200	9650	9660	9660	9650	146
262	20230710	150500	887998000	9640	9640	9640	9640	46
263	20230710	150400	887554560	9630	9650	9650	9630	474
264	20230710	150300	882985390	9650	9630	9650	9630	367
265	20230710	150200	879448440	9630	9630	9630	9630	50
266	20230710	150100	878966940	9650	9650	9670	9640	2132
267	20230710	150000	858386680	9650	9650	9650	9650	194
268	20230710	145900	856514580	9650	9660	9660	9650	115
269	20230710	145800	855403800	9660	9660	9660	9650	937
270	20230710	145700	846358690	9670	9690	9690	9670	261
271	20230710	145600	843834620	9680	9660	9680	9660	82
272	20230710	145500	843042180	9650	9660	9660	9650	132
273	20230710	145400	841768360	9650	9650	9650	9650	518
274	20230710	145300	836769660	9630	9630	9630	9630	0
275	20230710	145200	836769660	9630	9630	9630	9630	401
276	20230710	145100	832908030	9630	9650	9650	9630	400
277	20230710	145000	829054350	9650	9640	9650	9640	522
278	20230710	144900	824017180	9650	9650	9660	9650	77
279	20230710	144800	823274050	9650	9650	9650	9650	36
280	20230710	144700	822926650	9650	9640	9650	9630	392
281	20230710	144600	819150410	9640	9650	9650	9640	949
282	20230710	144500	809995390	9650	9650	9650	9650	1136
283	20230710	144400	799032990	9650	9660	9660	9650	623
284	20230710	144300	793021020	9660	9660	9660	9660	37
285	20230710	144200	792663600	9660	9660	9660	9650	184
286	20230710	144100	790886600	9660	9640	9660	9640	30
287	20230710	144000	790597000	9640	9660	9660	9640	120
288	20230710	143900	789440110	9660	9650	9660	9650	201
289	20230710	143800	787498460	9620	9620	9620	9620	0
290	20230710	143700	787498460	9620	9620	9620	9620	0
291	20230710	143600	787498460	9620	9620	9620	9620	0
292	20230710	143500	787498460	9620	9630	9630	9620	604
293	20230710	143400	781685090	9640	9660	9680	9640	2574
294	20230710	143300	756836970	9670	9670	9670	9670	0
295	20230710	143200	756836970	9670	9670	9670	9670	10
296	20230710	143100	756740270	9670	9670	9670	9670	517
297	20230710	143000	751740880	9670	9670	9670	9670	5
298	20230710	142900	751692530	9670	9670	9670	9670	0
299	20230710	142800	751692530	9670	9670	9670	9670	10
300	20230710	142700	751595830	9680	9670	9680	9660	1292
301	20230710	142600	739107110	9680	9690	9690	9680	308
302	20230710	142500	736125380	9690	9700	9700	9690	2982
303	20230710	142400	707204860	9710	9710	9710	9710	1116
304	20230710	142300	696368500	9720	9720	9720	9720	3
305	20230710	142200	696339340	9720	9720	9720	9720	1
306	20230710	142100	696329620	9720	9720	9720	9720	131
307	20230710	142000	695056300	9720	9710	9720	9710	1391
308	20230710	141900	681540920	9720	9720	9720	9710	561
309	20230710	141800	676093550	9720	9720	9720	9720	2
310	20230710	141700	676074110	9720	9710	9720	9710	601
311	20230710	141600	670232490	9710	9710	9710	9710	546
312	20230710	141500	664930830	9710	9710	9710	9710	11
313	20230710	141400	664824020	9710	9710	9710	9710	1
314	20230710	141300	664814310	9710	9720	9720	9710	37
315	20230710	141200	664454680	9720	9720	9720	9720	7
316	20230710	141100	664386640	9720	9720	9720	9720	10
317	20230710	141000	664289440	9710	9720	9720	9710	4
318	20230710	140900	664250590	9720	9720	9720	9720	2
319	20230710	140800	664231150	9710	9710	9710	9710	100
320	20230710	140700	663260150	9710	9710	9710	9710	0
321	20230710	140600	663260150	9710	9710	9720	9710	81
322	20230710	140500	662472900	9720	9710	9720	9710	148
323	20230710	140400	661034820	9710	9710	9710	9700	190
324	20230710	140300	659191800	9710	9710	9710	9710	2
325	20230710	140200	659172380	9700	9700	9700	9700	0
326	20230710	140100	659172380	9700	9700	9700	9700	0
327	20230710	140000	659172380	9700	9700	9700	9700	0
328	20230710	135900	659172380	9700	9700	9700	9700	0
329	20230710	135800	659172380	9700	9720	9720	9700	1014
330	20230710	135700	649326070	9720	9720	9720	9720	25
331	20230710	135600	649083070	9730	9730	9730	9730	128
332	20230710	135500	647837630	9730	9730	9730	9730	438
333	20230710	135400	643575890	9730	9730	9730	9730	2
334	20230710	135300	643556430	9730	9720	9730	9720	507
335	20230710	135200	638626250	9730	9730	9730	9730	2
336	20230710	135100	638606790	9740	9720	9740	9720	417
337	20230710	135000	634553520	9730	9730	9730	9730	510
338	20230710	134900	629591220	9730	9730	9730	9730	0
339	20230710	134800	629591220	9730	9730	9730	9730	0
340	20230710	134700	629591220	9730	9730	9730	9730	0
341	20230710	134600	629591220	9730	9730	9730	9730	6
342	20230710	134500	629532840	9740	9740	9740	9740	1
343	20230710	134400	629523100	9740	9740	9740	9740	12
344	20230710	134300	629406220	9740	9740	9740	9740	31
345	20230710	134200	629104280	9740	9750	9750	9740	85
346	20230710	134100	628276350	9740	9760	9760	9740	100
347	20230710	134000	627302330	9750	9750	9750	9750	264
348	20230710	133900	624728330	9740	9740	9740	9740	79
349	20230710	133800	623958870	9750	9750	9750	9750	1
350	20230710	133700	623949120	9740	9740	9740	9740	2
351	20230710	133600	623929640	9730	9750	9750	9730	837
352	20230710	133500	615779110	9750	9740	9760	9740	937
353	20230710	133400	606636550	9760	9760	9760	9760	35
354	20230710	133300	606294950	9740	9730	9740	9730	272
355	20230710	133200	603646540	9740	9740	9740	9740	17
356	20230710	133100	603480960	9740	9740	9740	9740	117
357	20230710	133000	602341380	9730	9730	9730	9730	0
358	20230710	132900	602341380	9730	9730	9730	9730	347
359	20230710	132800	598965070	9730	9730	9730	9730	0
360	20230710	132700	598965070	9730	9730	9730	9730	83
361	20230710	132600	598157480	9730	9730	9730	9730	106
362	20230710	132500	597126100	9730	9720	9730	9720	104
363	20230710	132400	596115050	9720	9720	9730	9720	449
364	20230710	132300	591746430	9720	9730	9730	9720	34
365	20230710	132200	591415930	9730	9720	9730	9720	2
366	20230710	132100	591396480	9720	9720	9720	9720	41
367	20230710	132000	590997960	9720	9720	9720	9720	125
368	20230710	131900	589782960	9730	9730	9730	9730	0
369	20230710	131800	589782960	9730	9730	9730	9730	1
370	20230710	131700	589773230	9730	9740	9740	9730	11
371	20230710	131600	589666100	9730	9740	9740	9730	101
372	20230710	131500	588683360	9730	9730	9730	9730	0
373	20230710	131400	588683360	9730	9730	9730	9730	0
374	20230710	131300	588683360	9730	9730	9730	9730	0
375	20230710	131200	588683360	9730	9730	9730	9730	0
376	20230710	131100	588683360	9730	9730	9730	9730	100
377	20230710	131000	587710360	9720	9720	9720	9720	2109
378	20230710	130900	567210880	9740	9740	9740	9740	0
379	20230710	130800	567210880	9740	9740	9740	9740	0
380	20230710	130700	567210880	9740	9740	9740	9740	0
381	20230710	130600	567210880	9740	9720	9740	9720	105
382	20230710	130500	566188780	9720	9730	9730	9720	247
383	20230710	130400	563786940	9730	9730	9730	9730	1
384	20230710	130300	563777210	9730	9740	9740	9730	2005
385	20230710	130200	544264790	9750	9750	9750	9750	0
386	20230710	130100	544264790	9750	9750	9750	9750	0
387	20230710	130000	544264790	9750	9750	9750	9750	100
388	20230710	125900	543289790	9750	9750	9750	9750	1
389	20230710	125800	543280040	9750	9750	9750	9750	1
390	20230710	125700	543270290	9740	9740	9740	9740	0
391	20230710	125600	543270290	9740	9740	9740	9740	1
392	20230710	125500	543260550	9740	9740	9740	9740	9
393	20230710	125400	543172890	9740	9740	9740	9740	5
394	20230710	125300	543124190	9740	9740	9740	9740	6
395	20230710	125200	543065750	9740	9740	9740	9740	2
396	20230710	125100	543046270	9740	9740	9740	9740	0
397	20230710	125000	543046270	9740	9740	9740	9740	1
398	20230710	124900	543036530	9740	9740	9740	9740	0
399	20230710	124800	543036530	9740	9740	9740	9740	51
400	20230710	124700	542539790	9740	9740	9740	9740	0
401	20230710	124600	542539790	9740	9740	9740	9740	2
402	20230710	124500	542520310	9740	9730	9740	9730	138
403	20230710	124400	541177560	9730	9740	9740	9730	3006
404	20230710	124300	511929170	9730	9730	9730	9730	143
405	20230710	124200	510537780	9760	9730	9760	9730	136
406	20230710	124100	509214470	9730	9730	9730	9730	1
407	20230710	124000	509204740	9720	9730	9730	9720	1251
408	20230710	123900	497033020	9730	9730	9730	9730	0
409	20230710	123800	497033020	9730	9760	9760	9730	149
410	20230710	123700	495579790	9730	9730	9730	9730	143
411	20230710	123600	494188400	9730	9740	9740	9730	3
412	20230710	123500	494159190	9730	9730	9730	9730	0
413	20230710	123400	494159190	9730	9730	9730	9730	0
414	20230710	123300	494159190	9730	9720	9730	9720	12
415	20230710	123200	494042540	9720	9740	9740	9720	53
416	20230710	123100	493526870	9740	9740	9740	9740	0
417	20230710	123000	493526870	9740	9740	9740	9740	1
418	20230710	122900	493517130	9730	9740	9740	9730	365
419	20230710	122800	489965660	9730	9740	9740	9730	202
420	20230710	122700	488000190	9730	9730	9730	9730	0
421	20230710	122600	488000190	9730	9730	9730	9730	134
422	20230710	122500	486696370	9740	9760	9760	9740	1195
423	20230710	122400	475045730	9760	9770	9770	9760	80
424	20230710	122300	474264180	9770	9770	9770	9770	0
425	20230710	122200	474264180	9770	9770	9770	9770	183
426	20230710	122100	472476270	9750	9750	9750	9750	0
427	20230710	122000	472476270	9750	9760	9760	9750	109
428	20230710	121900	471412450	9760	9760	9760	9760	0
429	20230710	121800	471412450	9760	9760	9760	9760	0
430	20230710	121700	471412450	9760	9760	9760	9760	0
431	20230710	121600	471412450	9760	9760	9760	9760	0
432	20230710	121500	471412450	9760	9760	9760	9760	0
433	20230710	121400	471412450	9760	9760	9760	9760	0
434	20230710	121300	471412450	9760	9760	9760	9760	154
435	20230710	121200	469909410	9760	9760	9760	9760	0
436	20230710	121100	469909410	9760	9760	9760	9760	0
437	20230710	121000	469909410	9760	9760	9760	9760	0
438	20230710	120900	469909410	9760	9760	9760	9760	0
439	20230710	120800	469909410	9760	9750	9760	9750	734
440	20230710	120700	462746910	9760	9760	9760	9760	0
441	20230710	120600	462746910	9760	9760	9760	9760	1
442	20230710	120500	462737150	9750	9750	9750	9750	1
443	20230710	120400	462727400	9750	9750	9750	9750	924
444	20230710	120300	453718400	9760	9760	9760	9760	0
445	20230710	120200	453718400	9760	9760	9760	9760	0
446	20230710	120100	453718400	9760	9760	9760	9760	2
447	20230710	120000	453698880	9760	9760	9760	9760	0
448	20230710	115900	453698880	9760	9760	9760	9760	339
449	20230710	115800	450390240	9760	9760	9760	9760	0
450	20230710	115700	450390240	9760	9760	9760	9760	0
451	20230710	115600	450390240	9760	9760	9760	9760	99
452	20230710	115500	449424000	9760	9760	9760	9760	0
453	20230710	115400	449424000	9760	9760	9760	9760	50
454	20230710	115300	448936000	9770	9770	9770	9770	0
455	20230710	115200	448936000	9770	9760	9770	9760	2
456	20230710	115100	448916470	9760	9760	9760	9760	0
457	20230710	115000	448916470	9760	9760	9760	9760	0
458	20230710	114900	448916470	9760	9760	9760	9760	2
459	20230710	114800	448896950	9760	9760	9760	9760	0
460	20230710	114700	448896950	9760	9760	9760	9760	115
461	20230710	114600	447774550	9760	9760	9760	9760	135
462	20230710	114500	446456950	9760	9760	9760	9760	0
463	20230710	114400	446456950	9760	9760	9760	9760	1
464	20230710	114300	446447190	9770	9770	9770	9770	0
465	20230710	114200	446447190	9770	9770	9770	9770	200
466	20230710	114100	444493190	9770	9770	9770	9770	0
467	20230710	114000	444493190	9770	9770	9770	9770	52
468	20230710	113900	443985150	9770	9770	9770	9770	0
469	20230710	113800	443985150	9770	9770	9770	9770	32
470	20230710	113700	443672510	9760	9760	9760	9760	0
471	20230710	113600	443672510	9760	9760	9760	9760	0
472	20230710	113500	443672510	9760	9760	9760	9760	0
473	20230710	113400	443672510	9760	9760	9760	9760	9
474	20230710	113300	443584670	9740	9740	9740	9740	0
475	20230710	113200	443584670	9740	9740	9740	9740	0
476	20230710	113100	443584670	9740	9740	9740	9740	0
477	20230710	113000	443584670	9740	9740	9740	9740	0
478	20230710	112900	443584670	9740	9740	9740	9740	10
479	20230710	112800	443487270	9740	9740	9740	9740	0
480	20230710	112700	443487270	9740	9740	9740	9740	36
481	20230710	112600	443136630	9730	9730	9730	9730	0
482	20230710	112500	443136630	9730	9740	9740	9730	20
483	20230710	112400	442942010	9730	9760	9760	9730	1000
484	20230710	112300	433208790	9760	9760	9760	9760	275
485	20230710	112200	430524790	9760	9760	9760	9760	1
486	20230710	112100	430515030	9760	9760	9760	9760	50
487	20230710	112000	430027030	9760	9760	9760	9760	0
488	20230710	111900	430027030	9760	9760	9760	9760	1
489	20230710	111800	430017270	9760	9760	9760	9760	33
490	20230710	111700	429695190	9750	9750	9750	9750	0
491	20230710	111600	429695190	9750	9750	9750	9750	50
492	20230710	111500	429207690	9750	9750	9750	9750	3
493	20230710	111400	429178440	9750	9740	9750	9730	502
494	20230710	111300	424293930	9730	9730	9730	9730	0
495	20230710	111200	424293930	9730	9730	9730	9730	50
496	20230710	111100	423807430	9730	9740	9740	9730	15
497	20230710	111000	423661470	9730	9740	9740	9730	1078
498	20230710	110900	413172070	9750	9750	9750	9750	0
499	20230710	110800	413172070	9750	9740	9750	9740	20
500	20230710	110700	412977250	9720	9730	9730	9720	435
501	20230710	110600	408746580	9740	9740	9740	9740	3
502	20230710	110500	408717360	9740	9740	9740	9740	2
503	20230710	110400	408697880	9740	9750	9750	9740	6
504	20230710	110300	408639430	9760	9760	9760	9760	0
505	20230710	110200	408639430	9760	9760	9760	9760	0
506	20230710	110100	408639430	9760	9760	9760	9760	0
507	20230710	110000	408639430	9760	9760	9760	9760	30
508	20230710	105900	408346630	9760	9760	9760	9760	2
509	20230710	105800	408327110	9750	9740	9750	9730	87
510	20230710	105700	407479540	9720	9730	9730	9720	550
511	20230710	105600	402132990	9730	9730	9730	9730	42
512	20230710	105500	401724330	9730	9740	9740	9730	268
513	20230710	105400	399116620	9750	9750	9750	9750	37
514	20230710	105300	398755870	9760	9760	9760	9760	1
515	20230710	105200	398746110	9760	9760	9760	9760	2
516	20230710	105100	398726590	9760	9760	9760	9760	1
517	20230710	105000	398716830	9760	9770	9770	9760	2
518	20230710	104900	398697300	9770	9770	9770	9770	20
519	20230710	104800	398501900	9760	9750	9770	9750	116
520	20230710	104700	397370800	9760	9760	9760	9760	0
521	20230710	104600	397370800	9760	9760	9760	9760	89
522	20230710	104500	396502160	9750	9750	9750	9750	0
523	20230710	104400	396502160	9750	9760	9760	9750	20
524	20230710	104300	396307150	9770	9770	9770	9770	0
525	20230710	104200	396307150	9770	9770	9770	9770	1
526	20230710	104100	396297380	9750	9770	9770	9750	11
527	20230710	104000	396190110	9760	9760	9760	9760	447
528	20230710	103900	391827390	9730	9750	9750	9730	1300
529	20230710	103800	379178320	9760	9760	9760	9760	11
530	20230710	103700	379070960	9740	9770	9770	9740	1384
531	20230710	103600	365570480	9770	9780	9780	9770	39
532	20230710	103500	365189430	9790	9790	9790	9790	0
533	20230710	103400	365189430	9790	9790	9790	9790	0
534	20230710	103300	365189430	9790	9790	9790	9790	2
535	20230710	103200	365169850	9800	9800	9800	9800	20
536	20230710	103100	364973850	9800	9800	9800	9800	4
537	20230710	103000	364934650	9800	9800	9800	9800	0
538	20230710	102900	364934650	9800	9810	9820	9800	40
539	20230710	102800	364542620	9820	9820	9820	9810	4
540	20230710	102700	364503350	9800	9810	9820	9800	3
541	20230710	102600	364473920	9800	9770	9800	9770	1335
542	20230710	102500	351418160	9770	9770	9770	9770	1
543	20230710	102400	351408390	9770	9800	9800	9770	1603
544	20230710	102300	335733170	9820	9810	9820	9810	2
545	20230710	102200	335713540	9800	9800	9810	9800	5
546	20230710	102100	335664530	9800	9810	9810	9800	275
547	20230710	102000	332968130	9820	9820	9820	9820	0
548	20230710	101900	332968130	9820	9820	9820	9820	1
549	20230710	101800	332958310	9820	9840	9840	9820	58
550	20230710	101700	332388420	9840	9860	9860	9840	25
551	20230710	101600	332142190	9850	9860	9860	9850	107
552	20230710	101500	331088210	9870	9880	9880	9870	4
553	20230710	101400	331048700	9880	9880	9880	9880	0
554	20230710	101300	331048700	9880	9880	9880	9880	0
555	20230710	101200	331048700	9880	9880	9880	9880	1
556	20230710	101100	331038820	9860	9880	9890	9860	269
557	20230710	101000	328383300	9880	9880	9880	9870	299
558	20230710	100900	325429520	9890	9870	9930	9870	522
559	20230710	100800	320272150	9930	9880	9940	9880	1844
560	20230710	100700	302034790	9880	9850	9880	9850	350
561	20230710	100600	298584050	9850	9850	9850	9840	74
562	20230710	100500	297855650	9850	9850	9850	9850	3
563	20230710	100400	297826100	9850	9840	9870	9840	510
564	20230710	100300	292802820	9830	9800	9830	9800	2913
565	20230710	100200	264220040	9800	9800	9800	9800	0
566	20230710	100100	264220040	9800	9790	9800	9790	246
567	20230710	100000	261810390	9790	9790	9790	9790	92
568	20230710	095900	260909710	9790	9790	9790	9790	0
569	20230710	095800	260909710	9790	9790	9790	9790	0
570	20230710	095700	260909710	9790	9790	9790	9790	8
571	20230710	095600	260831390	9800	9790	9800	9790	449
572	20230710	095500	256432060	9790	9780	9790	9780	10
573	20230710	095400	256334250	9790	9790	9790	9790	0
574	20230710	095300	256334250	9790	9810	9810	9790	129
575	20230710	095200	255069340	9800	9800	9800	9800	107
576	20230710	095100	254020740	9800	9800	9800	9800	304
577	20230710	095000	251041540	9800	9800	9800	9800	20
578	20230710	094900	250845540	9800	9810	9810	9800	224
579	20230710	094800	248648140	9820	9830	9830	9820	104
580	20230710	094700	247626840	9830	9830	9830	9810	256
581	20230710	094600	245113710	9830	9820	9830	9810	958
582	20230710	094500	235705060	9800	9800	9800	9800	1
583	20230710	094400	235695260	9800	9790	9800	9790	15
584	20230710	094300	235548280	9790	9810	9810	9790	69
585	20230710	094200	234871960	9820	9820	9840	9820	288
586	20230710	094100	232041290	9820	9810	9820	9810	579
587	20230710	094000	226357900	9810	9780	9810	9780	363
588	20230710	093900	222801780	9770	9770	9770	9770	1
589	20230710	093800	222792010	9790	9770	9790	9760	141
590	20230710	093700	221414820	9790	9760	9790	9760	1999
591	20230710	093600	201877960	9760	9780	9780	9760	70
592	20230710	093500	201194070	9780	9780	9780	9780	3
593	20230710	093400	201164730	9790	9790	9790	9790	2
594	20230710	093300	201145150	9770	9810	9810	9760	14
595	20230710	093200	201008300	9800	9760	9800	9760	287
596	20230710	093100	198205730	9760	9750	9760	9730	1108
597	20230710	093000	187402880	9740	9760	9790	9740	451
598	20230710	092900	183003510	9760	9780	9810	9760	555
599	20230710	092800	177576840	9820	9790	9820	9760	1028
600	20230710	092700	167503960	9800	9780	9800	9750	628
601	20230710	092600	161355640	9730	9740	9770	9730	905
602	20230710	092500	152525170	9740	9770	9770	9740	433
603	20230710	092400	148301540	9800	9770	9800	9770	2803
604	20230710	092300	120846920	9760	9800	9800	9760	33
605	20230710	092200	120523890	9800	9770	9800	9770	831
606	20230710	092100	112388400	9790	9770	9790	9770	666
607	20230710	092000	105881540	9740	9740	9740	9740	13
608	20230710	091900	105754920	9720	9770	9770	9720	868
609	20230710	091800	97294150	9770	9770	9770	9750	154
610	20230710	091700	95790660	9790	9790	9790	9790	314
611	20230710	091600	92716600	9800	9770	9800	9770	992
612	20230710	091500	83006730	9760	9780	9780	9760	971
613	20230710	091400	73527920	9790	9760	9790	9760	218
614	20230710	091300	71399650	9760	9750	9760	9750	104
615	20230710	091200	70385620	9740	9730	9740	9730	299
616	20230710	091100	67473370	9730	9680	9730	9680	539
617	20230710	091000	62238060	9680	9680	9680	9670	275
618	20230710	090900	59577780	9670	9680	9680	9670	317
619	20230710	090800	56510390	9670	9680	9680	9670	205
620	20230710	090700	54528030	9670	9690	9690	9670	238
621	20230710	090600	52224900	9680	9680	9700	9670	913
622	20230710	090500	43376220	9680	9710	9710	9670	1121
623	20230710	090400	32520890	9700	9730	9750	9700	748
624	20230710	090300	25242760	9720	9720	9730	9710	656
625	20230710	090200	18868830	9730	9790	9790	9720	1196
626	20230710	090100	7221990	9750	9760	9760	9750	363
627	20230710	090000	3679550	9760	9760	9790	9760	377