KissMeData/092300/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194500	960910190	5380	5380	5380	5380	4059
3	20230707	194400	960910190	5380	5380	5380	5380	0
4	20230707	194300	960910190	5380	5380	5380	5380	0
5	20230707	194200	960910190	5380	5380	5380	5380	0
6	20230707	194100	960910190	5380	5380	5380	5380	0
7	20230707	194000	960910190	5380	5380	5380	5380	0
8	20230707	193900	960910190	5380	5380	5380	5380	0
9	20230707	193800	960910190	5380	5380	5380	5380	0
10	20230707	193700	960910190	5380	5380	5380	5380	0
11	20230707	193600	960910190	5380	5380	5380	5380	0
12	20230707	193500	960910190	5380	5380	5380	5380	0
13	20230707	193400	960910190	5380	5380	5380	5380	0
14	20230707	193300	960910190	5380	5380	5380	5380	0
15	20230707	193200	960910190	5380	5380	5380	5380	0
16	20230707	193100	960910190	5380	5380	5380	5380	0
17	20230707	193000	960910190	5380	5380	5380	5380	0
18	20230707	192900	960910190	5380	5380	5380	5380	0
19	20230707	192800	960910190	5380	5380	5380	5380	0
20	20230707	192700	960910190	5380	5380	5380	5380	0
21	20230707	192600	960910190	5380	5380	5380	5380	0
22	20230707	192500	960910190	5380	5380	5380	5380	0
23	20230707	192400	960910190	5380	5380	5380	5380	0
24	20230707	192300	960910190	5380	5380	5380	5380	0
25	20230707	192200	960910190	5380	5380	5380	5380	0
26	20230707	192100	960910190	5380	5380	5380	5380	0
27	20230707	192000	960910190	5380	5380	5380	5380	0
28	20230707	191900	960910190	5380	5380	5380	5380	0
29	20230707	191800	960910190	5380	5380	5380	5380	0
30	20230707	191700	960910190	5380	5380	5380	5380	0
31	20230707	191600	960910190	5380	5380	5380	5380	0
32	20230707	191500	960910190	5380	5380	5380	5380	4059
33	20230707	191400	960910190	5380	5380	5380	5380	0
34	20230707	191300	960910190	5380	5380	5380	5380	0
35	20230707	191200	960910190	5380	5380	5380	5380	0
36	20230707	191100	960910190	5380	5380	5380	5380	0
37	20230707	191000	960910190	5380	5380	5380	5380	0
38	20230707	190900	960910190	5380	5380	5380	5380	0
39	20230707	190800	960910190	5380	5380	5380	5380	0
40	20230707	190700	960910190	5380	5380	5380	5380	0
41	20230707	190600	960910190	5380	5380	5380	5380	0
42	20230707	190500	960910190	5380	5380	5380	5380	0
43	20230707	190400	960910190	5380	5380	5380	5380	0
44	20230707	190300	960910190	5380	5380	5380	5380	0
45	20230707	190200	960910190	5380	5380	5380	5380	0
46	20230707	190100	960910190	5380	5380	5380	5380	0
47	20230707	190000	960910190	5380	5380	5380	5380	0
48	20230707	185900	960910190	5380	5380	5380	5380	0
49	20230707	185800	960910190	5380	5380	5380	5380	0
50	20230707	185700	960910190	5380	5380	5380	5380	0
51	20230707	185600	960910190	5380	5380	5380	5380	0
52	20230707	185500	960910190	5380	5380	5380	5380	0
53	20230707	185400	960910190	5380	5380	5380	5380	0
54	20230707	185300	960910190	5380	5380	5380	5380	0
55	20230707	185200	960910190	5380	5380	5380	5380	0
56	20230707	185100	960910190	5380	5380	5380	5380	0
57	20230707	185000	960910190	5380	5380	5380	5380	0
58	20230707	184900	960910190	5380	5380	5380	5380	0
59	20230707	184800	960910190	5380	5380	5380	5380	0
60	20230707	184700	960910190	5380	5380	5380	5380	0
61	20230707	184600	960910190	5380	5380	5380	5380	0
62	20230707	184500	960910190	5380	5380	5380	5380	4059
63	20230707	184400	960910190	5380	5380	5380	5380	0
64	20230707	184300	960910190	5380	5380	5380	5380	0
65	20230707	184200	960910190	5380	5380	5380	5380	0
66	20230707	184100	960910190	5380	5380	5380	5380	0
67	20230707	184000	960910190	5380	5380	5380	5380	0
68	20230707	183900	960910190	5380	5380	5380	5380	0
69	20230707	183800	960910190	5380	5380	5380	5380	0
70	20230707	183700	960910190	5380	5380	5380	5380	0
71	20230707	183600	960910190	5380	5380	5380	5380	0
72	20230707	183500	960910190	5380	5380	5380	5380	0
73	20230707	183400	960910190	5380	5380	5380	5380	0
74	20230707	183300	960910190	5380	5380	5380	5380	0
75	20230707	183200	960910190	5380	5380	5380	5380	0
76	20230707	183100	960910190	5380	5380	5380	5380	0
77	20230707	183000	960910190	5380	5380	5380	5380	0
78	20230707	182900	960910190	5380	5380	5380	5380	0
79	20230707	182800	960910190	5380	5380	5380	5380	0
80	20230707	182700	960910190	5380	5380	5380	5380	0
81	20230707	182600	960910190	5380	5380	5380	5380	0
82	20230707	182500	960910190	5380	5380	5380	5380	0
83	20230707	182400	960910190	5380	5380	5380	5380	0
84	20230707	182300	960910190	5380	5380	5380	5380	0
85	20230707	182200	960910190	5380	5380	5380	5380	0
86	20230707	182100	960910190	5380	5380	5380	5380	0
87	20230707	182000	960910190	5380	5380	5380	5380	0
88	20230707	181900	960910190	5380	5380	5380	5380	0
89	20230707	181800	960910190	5380	5380	5380	5380	0
90	20230707	181700	960910190	5380	5380	5380	5380	0
91	20230707	181600	960910190	5380	5380	5380	5380	0
92	20230707	181500	960910190	5380	5380	5380	5380	4059
93	20230707	181400	960910190	5380	5380	5380	5380	0
94	20230707	181300	960910190	5380	5380	5380	5380	0
95	20230707	181200	960910190	5380	5380	5380	5380	0
96	20230707	181100	960910190	5380	5380	5380	5380	0
97	20230707	181000	960910190	5380	5380	5380	5380	0
98	20230707	180900	960910190	5380	5380	5380	5380	0
99	20230707	180800	960910190	5380	5380	5380	5380	0
100	20230707	180700	960910190	5380	5380	5380	5380	0
101	20230707	180600	960910190	5380	5380	5380	5380	0
102	20230707	180500	960910190	5380	5380	5380	5380	0
103	20230707	180400	960910190	5380	5380	5380	5380	0
104	20230707	180300	960910190	5380	5380	5380	5380	0
105	20230707	180200	960910190	5380	5380	5380	5380	0
106	20230707	180100	960910190	5380	5380	5380	5380	0
107	20230707	180000	960910190	5380	5380	5380	5380	0
108	20230707	175900	960910190	5380	5380	5380	5380	0
109	20230707	175800	960910190	5380	5380	5380	5380	0
110	20230707	175700	960910190	5380	5380	5380	5380	0
111	20230707	175600	960910190	5380	5380	5380	5380	0
112	20230707	175500	960910190	5380	5380	5380	5380	0
113	20230707	175400	960910190	5380	5380	5380	5380	0
114	20230707	175300	960910190	5380	5380	5380	5380	0
115	20230707	175200	960910190	5380	5380	5380	5380	0
116	20230707	175100	960910190	5380	5380	5380	5380	0
117	20230707	175000	960910190	5380	5380	5380	5380	0
118	20230707	174900	960910190	5380	5380	5380	5380	0
119	20230707	174800	960910190	5380	5380	5380	5380	0
120	20230707	174700	960910190	5380	5380	5380	5380	0
121	20230707	174600	960910190	5380	5380	5380	5380	0
122	20230707	174500	960910190	5380	5380	5380	5380	4059
123	20230707	174400	960910190	5380	5380	5380	5380	0
124	20230707	174300	960910190	5380	5380	5380	5380	0
125	20230707	174200	960910190	5380	5380	5380	5380	0
126	20230707	174100	960910190	5380	5380	5380	5380	0
127	20230707	174000	960910190	5380	5380	5380	5380	0
128	20230707	173900	960910190	5380	5380	5380	5380	0
129	20230707	173800	960910190	5380	5380	5380	5380	0
130	20230707	173700	960910190	5380	5380	5380	5380	0
131	20230707	173600	960910190	5380	5380	5380	5380	0
132	20230707	173500	960910190	5380	5380	5380	5380	0
133	20230707	173400	960910190	5380	5380	5380	5380	0
134	20230707	173300	960910190	5380	5380	5380	5380	0
135	20230707	173200	960910190	5380	5380	5380	5380	0
136	20230707	173100	960910190	5380	5380	5380	5380	0
137	20230707	173000	960910190	5380	5380	5380	5380	0
138	20230707	172900	960910190	5380	5380	5380	5380	0
139	20230707	172800	960910190	5380	5380	5380	5380	0
140	20230707	172700	960910190	5380	5380	5380	5380	0
141	20230707	172600	960910190	5380	5380	5380	5380	0
142	20230707	172500	960910190	5380	5380	5380	5380	0
143	20230707	172400	960910190	5380	5380	5380	5380	0
144	20230707	172300	960910190	5380	5380	5380	5380	0
145	20230707	172200	960910190	5380	5380	5380	5380	0
146	20230707	172100	960910190	5380	5380	5380	5380	0
147	20230707	172000	960910190	5380	5380	5380	5380	0
148	20230707	171900	960910190	5380	5380	5380	5380	0
149	20230707	171800	960910190	5380	5380	5380	5380	0
150	20230707	171700	960910190	5380	5380	5380	5380	0
151	20230707	171600	960910190	5380	5380	5380	5380	0
152	20230707	171500	960910190	5380	5380	5380	5380	4059
153	20230707	171400	960910190	5380	5380	5380	5380	0
154	20230707	171300	960910190	5380	5380	5380	5380	0
155	20230707	171200	960910190	5380	5380	5380	5380	0
156	20230707	171100	960910190	5380	5380	5380	5380	0
157	20230707	171000	960910190	5380	5380	5380	5380	0
158	20230707	170900	960910190	5380	5380	5380	5380	0
159	20230707	170800	960910190	5380	5380	5380	5380	0
160	20230707	170700	960910190	5380	5380	5380	5380	0
161	20230707	170600	960910190	5380	5380	5380	5380	0
162	20230707	170500	960910190	5380	5380	5380	5380	0
163	20230707	170400	960910190	5380	5380	5380	5380	0
164	20230707	170300	960910190	5380	5380	5380	5380	0
165	20230707	170200	960910190	5380	5380	5380	5380	0
166	20230707	170100	960910190	5380	5380	5380	5380	0
167	20230707	170000	960910190	5380	5380	5380	5380	0
168	20230707	165900	960910190	5380	5380	5380	5380	0
169	20230707	165800	960910190	5380	5380	5380	5380	0
170	20230707	165700	960910190	5380	5380	5380	5380	0
171	20230707	165600	960910190	5380	5380	5380	5380	0
172	20230707	165500	960910190	5380	5380	5380	5380	0
173	20230707	165400	960910190	5380	5380	5380	5380	0
174	20230707	165300	960910190	5380	5380	5380	5380	0
175	20230707	165200	960910190	5380	5380	5380	5380	0
176	20230707	165100	960910190	5380	5380	5380	5380	0
177	20230707	165000	960910190	5380	5380	5380	5380	0
178	20230707	164900	960910190	5380	5380	5380	5380	0
179	20230707	164800	960910190	5380	5380	5380	5380	0
180	20230707	164700	960910190	5380	5380	5380	5380	0
181	20230707	164600	960910190	5380	5380	5380	5380	0
182	20230707	164500	960910190	5380	5380	5380	5380	4059
183	20230707	164400	960910190	5380	5380	5380	5380	0
184	20230707	164300	960910190	5380	5380	5380	5380	0
185	20230707	164200	960910190	5380	5380	5380	5380	0
186	20230707	164100	960910190	5380	5380	5380	5380	0
187	20230707	164000	960910190	5380	5380	5380	5380	0
188	20230707	163900	960910190	5380	5380	5380	5380	0
189	20230707	163800	960910190	5380	5380	5380	5380	0
190	20230707	163700	960910190	5380	5380	5380	5380	0
191	20230707	163600	960910190	5380	5380	5380	5380	0
192	20230707	163500	960910190	5380	5380	5380	5380	0
193	20230707	163400	960910190	5380	5380	5380	5380	0
194	20230707	163300	960910190	5380	5380	5380	5380	0
195	20230707	163200	960910190	5380	5380	5380	5380	0
196	20230707	163100	960910190	5380	5380	5380	5380	0
197	20230707	163000	960910190	5380	5380	5380	5380	0
198	20230707	162900	960910190	5380	5380	5380	5380	0
199	20230707	162800	960910190	5380	5380	5380	5380	0
200	20230707	162700	960910190	5380	5380	5380	5380	0
201	20230707	162600	960910190	5380	5380	5380	5380	0
202	20230707	162500	960910190	5380	5380	5380	5380	0
203	20230707	162400	960910190	5380	5380	5380	5380	0
204	20230707	162300	960910190	5380	5380	5380	5380	0
205	20230707	162200	960910190	5380	5380	5380	5380	0
206	20230707	162100	960910190	5380	5380	5380	5380	0
207	20230707	162000	960910190	5380	5380	5380	5380	0
208	20230707	161900	960910190	5380	5380	5380	5380	0
209	20230707	161800	960910190	5380	5380	5380	5380	0
210	20230707	161700	960910190	5380	5380	5380	5380	0
211	20230707	161600	960910190	5380	5380	5380	5380	0
212	20230707	161500	960910190	5380	5380	5380	5380	4059
213	20230707	161400	960910190	5380	5380	5380	5380	0
214	20230707	161300	960910190	5380	5380	5380	5380	0
215	20230707	161200	960910190	5380	5380	5380	5380	0
216	20230707	161100	960910190	5380	5380	5380	5380	0
217	20230707	161000	960910190	5380	5380	5380	5380	0
218	20230707	160900	960910190	5380	5380	5380	5380	0
219	20230707	160800	960910190	5380	5380	5380	5380	0
220	20230707	160700	960910190	5380	5380	5380	5380	0
221	20230707	160600	960910190	5380	5380	5380	5380	0
222	20230707	160500	960910190	5380	5380	5380	5380	0
223	20230707	160400	960910190	5380	5380	5380	5380	0
224	20230707	160300	960910190	5380	5380	5380	5380	0
225	20230707	160200	960910190	5380	5380	5380	5380	0
226	20230707	160100	960910190	5380	5380	5380	5380	0
227	20230707	160000	960910190	5380	5380	5380	5380	0
228	20230707	155900	960910190	5380	5380	5380	5380	0
229	20230707	155800	960910190	5380	5380	5380	5380	0
230	20230707	155700	960910190	5380	5380	5380	5380	0
231	20230707	155600	960910190	5380	5380	5380	5380	0
232	20230707	155500	960910190	5380	5380	5380	5380	0
233	20230707	155400	960910190	5380	5380	5380	5380	0
234	20230707	155300	960910190	5380	5380	5380	5380	0
235	20230707	155200	960910190	5380	5380	5380	5380	0
236	20230707	155100	960910190	5380	5380	5380	5380	0
237	20230707	155000	960910190	5380	5380	5380	5380	0
238	20230707	154900	960910190	5380	5380	5380	5380	0
239	20230707	154800	960910190	5380	5380	5380	5380	0
240	20230707	154700	960910190	5380	5380	5380	5380	0
241	20230707	154600	960910190	5380	5380	5380	5380	0
242	20230707	154500	960910190	5380	5380	5380	5380	4059
243	20230707	154400	960910190	5380	5380	5380	5380	0
244	20230707	154300	960910190	5380	5380	5380	5380	0
245	20230707	154200	960910190	5380	5380	5380	5380	0
246	20230707	154100	960910190	5380	5380	5380	5380	0
247	20230707	154000	960910190	5380	5380	5380	5380	0
248	20230707	153900	960910190	5380	5380	5380	5380	0
249	20230707	153800	960910190	5380	5380	5380	5380	0
250	20230707	153700	960910190	5380	5380	5380	5380	0
251	20230707	153600	960910190	5380	5380	5380	5380	0
252	20230707	153500	960910190	5380	5380	5380	5380	0
253	20230707	153400	960910190	5380	5380	5380	5380	0
254	20230707	153300	960910190	5380	5380	5380	5380	0
255	20230707	153200	960910190	5380	5380	5380	5380	0
256	20230707	153100	960910190	5380	5380	5380	5380	0
257	20230707	153000	960910190	5380	5380	5380	5380	4059
258	20230707	152900	939072770	5380	5380	5380	5380	0
259	20230707	152800	939072770	5380	5380	5380	5380	0
260	20230707	152700	939072770	5380	5380	5380	5380	0
261	20230707	152600	939072770	5380	5380	5380	5380	0
262	20230707	152500	939072770	5380	5380	5380	5380	0
263	20230707	152400	939072770	5380	5380	5380	5380	0
264	20230707	152300	939072770	5380	5380	5380	5380	0
265	20230707	152200	939072770	5380	5380	5380	5380	0
266	20230707	152100	939072770	5380	5380	5380	5380	0
267	20230707	152000	939072770	5380	5380	5380	5380	0
268	20230707	151900	939072770	5380	5360	5380	5360	2995
269	20230707	151800	923001730	5370	5360	5370	5360	856
270	20230707	151700	918412070	5370	5380	5380	5370	515
271	20230707	151600	915643620	5380	5380	5380	5380	0
272	20230707	151500	915643620	5380	5380	5380	5370	14
273	20230707	151400	915568360	5390	5390	5390	5390	42
274	20230707	151300	915341980	5370	5360	5370	5360	1017
275	20230707	151200	909887430	5370	5380	5380	5370	190
276	20230707	151100	908867110	5370	5380	5380	5370	657
277	20230707	151000	905338740	5380	5370	5380	5370	47
278	20230707	150900	905086280	5380	5370	5380	5370	136
279	20230707	150800	904355860	5370	5370	5370	5370	50
280	20230707	150700	904087360	5370	5370	5370	5370	60
281	20230707	150600	903765160	5360	5360	5360	5360	967
282	20230707	150500	898582040	5360	5370	5370	5360	1411
283	20230707	150400	891007570	5390	5400	5400	5390	2
284	20230707	150300	890996780	5390	5390	5390	5390	10
285	20230707	150200	890942880	5400	5370	5400	5370	866
286	20230707	150100	886287420	5370	5380	5380	5370	472
287	20230707	150000	883751760	5380	5380	5380	5380	688
288	20230707	145900	880050320	5380	5390	5400	5380	167
289	20230707	145800	879149910	5400	5370	5400	5370	220
290	20230707	145700	877968060	5370	5370	5370	5370	0
291	20230707	145600	877968060	5370	5370	5370	5370	0
292	20230707	145500	877968060	5370	5370	5370	5370	284
293	20230707	145400	876442980	5370	5370	5370	5370	29
294	20230707	145300	876287250	5380	5380	5380	5380	0
295	20230707	145200	876287250	5380	5380	5390	5380	323
296	20230707	145100	874548510	5390	5380	5390	5380	24
297	20230707	145000	874419170	5390	5380	5390	5380	7
298	20230707	144900	874381500	5370	5390	5390	5370	7
299	20230707	144800	874343830	5390	5390	5390	5390	0
300	20230707	144700	874343830	5390	5390	5390	5370	965
301	20230707	144600	869157490	5390	5390	5390	5390	0
302	20230707	144500	869157490	5390	5370	5390	5370	2
303	20230707	144400	869146730	5390	5390	5390	5370	319
304	20230707	144300	867430240	5390	5370	5390	5370	649
305	20230707	144200	863937110	5360	5360	5360	5360	0
306	20230707	144100	863937110	5360	5360	5360	5360	0
307	20230707	144000	863937110	5360	5360	5360	5360	100
308	20230707	143900	863401110	5350	5350	5350	5350	0
309	20230707	143800	863401110	5350	5380	5380	5350	2010
310	20230707	143700	852619770	5380	5380	5380	5380	495
311	20230707	143600	849956670	5380	5380	5380	5380	33
312	20230707	143500	849779130	5370	5370	5370	5360	430
313	20230707	143400	847470110	5370	5370	5370	5360	2029
314	20230707	143300	836594380	5370	5370	5370	5370	584
315	20230707	143200	833458300	5370	5370	5370	5370	49
316	20230707	143100	833195170	5370	5370	5380	5370	230
317	20230707	143000	831959870	5380	5380	5380	5370	1212
318	20230707	142900	825449990	5380	5380	5380	5380	34
319	20230707	142800	825267070	5380	5380	5380	5380	5
320	20230707	142700	825240170	5380	5380	5380	5380	60
321	20230707	142600	824917370	5380	5380	5380	5380	66
322	20230707	142500	824562290	5370	5370	5370	5370	19
323	20230707	142400	824460260	5380	5380	5380	5380	10
324	20230707	142300	824406460	5380	5380	5380	5370	196
325	20230707	142200	823353480	5380	5370	5390	5370	108
326	20230707	142100	822772400	5380	5380	5380	5380	0
327	20230707	142000	822772400	5380	5380	5380	5370	140
328	20230707	141900	822019370	5380	5390	5390	5380	142
329	20230707	141800	821255290	5380	5370	5380	5360	802
330	20230707	141700	816956200	5380	5380	5380	5380	5
331	20230707	141600	816929300	5380	5380	5380	5360	136
332	20230707	141500	816198920	5380	5390	5390	5380	27
333	20230707	141400	816053620	5380	5380	5380	5380	30
334	20230707	141300	815892220	5380	5380	5380	5380	78
335	20230707	141200	815472580	5380	5380	5380	5370	271
336	20230707	141100	814016550	5380	5380	5380	5380	50
337	20230707	141000	813747550	5380	5380	5390	5380	53
338	20230707	140900	813462400	5390	5380	5390	5380	11
339	20230707	140800	813403200	5380	5380	5380	5380	57
340	20230707	140700	813096540	5380	5370	5380	5370	1086
341	20230707	140600	807264710	5370	5370	5370	5360	19
342	20230707	140500	807162830	5370	5370	5370	5370	42
343	20230707	140400	806937290	5360	5370	5370	5360	1833
344	20230707	140300	797112010	5370	5380	5380	5370	420
345	20230707	140200	794856410	5380	5380	5380	5380	1
346	20230707	140100	794851030	5370	5370	5370	5370	678
347	20230707	140000	791210170	5380	5390	5390	5380	12
348	20230707	135900	791145510	5370	5370	5370	5370	245
349	20230707	135800	789829860	5370	5370	5370	5370	50
350	20230707	135700	789561360	5370	5390	5390	5370	120
351	20230707	135600	788915960	5390	5390	5390	5390	434
352	20230707	135500	786576700	5390	5390	5390	5380	1476
353	20230707	135400	778635780	5400	5400	5400	5400	4
354	20230707	135300	778614180	5400	5390	5400	5390	123
355	20230707	135200	777950990	5400	5400	5400	5380	12
356	20230707	135100	777886210	5400	5390	5400	5380	504
357	20230707	135000	775169630	5400	5400	5400	5390	1341
358	20230707	134900	767941210	5410	5410	5410	5410	2
359	20230707	134800	767930390	5410	5410	5410	5410	651
360	20230707	134700	764408480	5410	5400	5410	5400	16
361	20230707	134600	764322040	5400	5410	5410	5400	21
362	20230707	134500	764208440	5410	5410	5410	5410	1
363	20230707	134400	764203030	5410	5410	5410	5410	0
364	20230707	134300	764203030	5410	5410	5410	5410	52
365	20230707	134200	763921710	5390	5400	5410	5390	501
366	20230707	134100	761214920	5400	5400	5400	5400	2
367	20230707	134000	761204120	5400	5400	5400	5400	0
368	20230707	133900	761204120	5400	5400	5400	5400	3
369	20230707	133800	761187920	5400	5400	5400	5390	14
370	20230707	133700	761112420	5400	5380	5400	5380	41
371	20230707	133600	760891820	5400	5400	5400	5390	111
372	20230707	133500	760293430	5410	5410	5410	5390	177
373	20230707	133400	759337460	5410	5400	5420	5400	12
374	20230707	133300	759272540	5400	5420	5420	5400	7
375	20230707	133200	759234680	5420	5420	5420	5420	100
376	20230707	133100	758692680	5420	5400	5420	5380	127
377	20230707	133000	758009200	5400	5390	5400	5390	83
378	20230707	132900	757561820	5390	5380	5390	5380	892
379	20230707	132800	752755840	5390	5390	5390	5390	84
380	20230707	132700	752303080	5390	5370	5390	5370	272
381	20230707	132600	750841900	5390	5390	5390	5390	19
382	20230707	132500	750739490	5380	5380	5380	5380	585
383	20230707	132400	747592190	5370	5380	5380	5370	75
384	20230707	132300	747189190	5380	5380	5380	5380	103
385	20230707	132200	746635050	5390	5380	5390	5370	45
386	20230707	132100	746393160	5390	5370	5390	5370	511
387	20230707	132000	743648870	5390	5390	5390	5390	6
388	20230707	131900	743616530	5390	5390	5390	5390	0
389	20230707	131800	743616530	5390	5380	5390	5380	200
390	20230707	131700	742540520	5380	5380	5380	5380	172
391	20230707	131600	741615160	5370	5370	5370	5360	9454
392	20230707	131500	690926700	5370	5370	5370	5370	7
393	20230707	131400	690889110	5390	5390	5390	5390	124
394	20230707	131300	690220750	5390	5380	5390	5380	110
395	20230707	131200	689627880	5380	5380	5380	5380	39
396	20230707	131100	689418060	5390	5390	5390	5390	60
397	20230707	131000	689094660	5390	5380	5390	5370	1304
398	20230707	130900	682090860	5370	5370	5370	5370	0
399	20230707	130800	682090860	5370	5390	5390	5370	1019
400	20230707	130700	676616670	5380	5380	5380	5380	49
401	20230707	130600	676353050	5390	5400	5400	5390	181
402	20230707	130500	675377450	5380	5380	5380	5380	0
403	20230707	130400	675377450	5380	5380	5380	5380	0
404	20230707	130300	675377450	5380	5390	5390	5380	4306
405	20230707	130200	652199090	5390	5420	5420	5390	243
406	20230707	130100	650889290	5420	5410	5420	5400	1415
407	20230707	130000	643246270	5420	5410	5420	5410	537
408	20230707	125900	640335740	5420	5420	5420	5420	33
409	20230707	125800	640156880	5420	5420	5420	5420	0
410	20230707	125700	640156880	5420	5410	5420	5410	161
411	20230707	125600	639285860	5420	5420	5420	5420	1
412	20230707	125500	639280440	5400	5400	5420	5400	286
413	20230707	125400	637736020	5400	5400	5400	5400	0
414	20230707	125300	637736020	5400	5400	5400	5400	2
415	20230707	125200	637725220	5400	5400	5400	5400	0
416	20230707	125100	637725220	5400	5400	5400	5400	0
417	20230707	125000	637725220	5400	5400	5400	5400	0
418	20230707	124900	637725220	5400	5400	5400	5400	372
419	20230707	124800	635716420	5400	5400	5400	5400	0
420	20230707	124700	635716420	5400	5400	5400	5400	369
421	20230707	124600	633723820	5400	5400	5400	5400	242
422	20230707	124500	632417020	5420	5410	5420	5400	507
423	20230707	124400	629679130	5430	5410	5430	5400	721
424	20230707	124300	625783480	5400	5400	5400	5400	0
425	20230707	124200	625783480	5400	5410	5410	5400	600
426	20230707	124100	622542890	5410	5410	5410	5410	250
427	20230707	124000	621190390	5410	5410	5420	5410	518
428	20230707	123900	618388000	5430	5430	5430	5420	1983
429	20230707	123800	607639810	5430	5430	5430	5430	17
430	20230707	123700	607547500	5430	5420	5430	5420	75
431	20230707	123600	607140990	5420	5420	5420	5420	206
432	20230707	123500	606024470	5430	5420	5430	5420	202
433	20230707	123400	604929610	5430	5430	5430	5430	9
434	20230707	123300	604880740	5430	5430	5430	5430	1
435	20230707	123200	604875310	5430	5430	5430	5430	0
436	20230707	123100	604875310	5430	5430	5430	5430	10
437	20230707	123000	604821010	5430	5420	5430	5420	19
438	20230707	122900	604718010	5430	5430	5430	5430	7
439	20230707	122800	604680000	5430	5430	5430	5430	4
440	20230707	122700	604658280	5430	5430	5430	5430	235
441	20230707	122600	603382230	5430	5420	5430	5420	41
442	20230707	122500	603160000	5430	5430	5430	5430	21
443	20230707	122400	603045970	5430	5420	5430	5420	3
444	20230707	122300	603029690	5430	5430	5430	5430	10
445	20230707	122200	602975390	5430	5430	5430	5430	4
446	20230707	122100	602953670	5430	5430	5430	5430	233
447	20230707	122000	601688480	5430	5430	5430	5430	11
448	20230707	121900	601628750	5430	5430	5430	5430	92
449	20230707	121800	601129190	5430	5430	5430	5430	5
450	20230707	121700	601102040	5430	5430	5430	5430	20
451	20230707	121600	600993440	5430	5430	5430	5430	220
452	20230707	121500	599798840	5430	5410	5430	5410	4
453	20230707	121400	599777180	5430	5430	5430	5430	2
454	20230707	121300	599766320	5400	5410	5410	5400	86
455	20230707	121200	599301820	5400	5420	5420	5400	1000
456	20230707	121100	593900680	5420	5430	5430	5420	324
457	20230707	121000	592144560	5420	5420	5420	5420	80
458	20230707	120900	591710960	5440	5430	5440	5430	20
459	20230707	120800	591602210	5430	5430	5430	5430	63
460	20230707	120700	591260120	5430	5430	5430	5430	30
461	20230707	120600	591097220	5430	5430	5430	5430	0
462	20230707	120500	591097220	5430	5420	5430	5420	77
463	20230707	120400	590679260	5430	5420	5430	5420	395
464	20230707	120300	588538340	5400	5420	5420	5400	12
465	20230707	120200	588473500	5400	5400	5400	5400	100
466	20230707	120100	587933500	5400	5400	5400	5400	50
467	20230707	120000	587663500	5400	5400	5400	5400	179
468	20230707	115900	586696900	5410	5410	5410	5410	159
469	20230707	115800	585836710	5410	5420	5420	5410	65
470	20230707	115700	585485040	5420	5420	5420	5420	15
471	20230707	115600	585403740	5420	5420	5420	5420	305
472	20230707	115500	583750640	5420	5420	5420	5420	994
473	20230707	115400	578363160	5420	5420	5420	5420	383
474	20230707	115300	576287300	5420	5420	5420	5420	62
475	20230707	115200	575951260	5420	5420	5420	5420	0
476	20230707	115100	575951260	5420	5420	5420	5420	4
477	20230707	115000	575929580	5420	5420	5420	5420	40
478	20230707	114900	575712780	5410	5410	5410	5400	909
479	20230707	114800	570796590	5410	5420	5420	5410	151
480	20230707	114700	569979580	5420	5420	5420	5420	546
481	20230707	114600	567020260	5440	5440	5440	5440	0
482	20230707	114500	567020260	5440	5450	5450	5440	4
483	20230707	114400	566998480	5420	5430	5430	5420	37
484	20230707	114300	566797930	5450	5430	5450	5430	23
485	20230707	114200	566672980	5430	5420	5450	5420	180
486	20230707	114100	565695830	5430	5430	5430	5430	110
487	20230707	114000	565098530	5450	5440	5450	5440	2
488	20230707	113900	565087640	5450	5450	5450	5450	0
489	20230707	113800	565087640	5450	5450	5450	5450	0
490	20230707	113700	565087640	5450	5450	5450	5450	0
491	20230707	113600	565087640	5450	5450	5450	5450	20
492	20230707	113500	564978640	5440	5440	5440	5440	657
493	20230707	113400	561404560	5440	5440	5440	5440	61
494	20230707	113300	561072720	5440	5440	5440	5440	2
495	20230707	113200	561061840	5440	5440	5440	5440	0
496	20230707	113100	561061840	5440	5430	5440	5430	111
497	20230707	113000	560459100	5430	5430	5440	5430	161
498	20230707	112900	559584860	5430	5430	5430	5430	2
499	20230707	112800	559574000	5420	5420	5420	5420	100
500	20230707	112700	559032000	5430	5410	5430	5410	3
501	20230707	112600	559015730	5420	5420	5430	5420	647
502	20230707	112500	555508980	5420	5420	5420	5410	200
503	20230707	112400	554425000	5420	5420	5420	5420	6
504	20230707	112300	554392480	5410	5410	5410	5410	1
505	20230707	112200	554387070	5400	5400	5400	5400	115
506	20230707	112100	553766070	5420	5420	5420	5420	0
507	20230707	112000	553766070	5420	5420	5420	5420	1
508	20230707	111900	553760650	5420	5410	5420	5400	167
509	20230707	111800	552858700	5410	5410	5410	5410	211
510	20230707	111700	551717190	5410	5410	5410	5410	0
511	20230707	111600	551717190	5410	5410	5410	5410	0
512	20230707	111500	551717190	5410	5390	5410	5390	141
513	20230707	111400	550956060	5390	5410	5410	5390	21
514	20230707	111300	550842790	5390	5390	5390	5390	2
515	20230707	111200	550832010	5400	5380	5400	5380	2734
516	20230707	111100	536094980	5380	5390	5390	5370	248
517	20230707	111000	534761260	5390	5390	5390	5390	25
518	20230707	110900	534626510	5390	5390	5390	5380	188
519	20230707	110800	533613800	5390	5410	5420	5390	1037
520	20230707	110700	527995700	5390	5390	5390	5390	39
521	20230707	110600	527785490	5420	5420	5420	5420	0
522	20230707	110500	527785490	5420	5420	5420	5420	2
523	20230707	110400	527774650	5420	5420	5420	5420	0
524	20230707	110300	527774650	5420	5420	5420	5420	0
525	20230707	110200	527774650	5420	5420	5420	5420	0
526	20230707	110100	527774650	5420	5420	5420	5420	0
527	20230707	110000	527774650	5420	5400	5420	5380	502
528	20230707	105900	525067730	5410	5410	5410	5410	40
529	20230707	105800	524851330	5410	5440	5440	5410	272
530	20230707	105700	523374950	5440	5410	5440	5410	314
531	20230707	105600	521675880	5390	5410	5410	5380	485
532	20230707	105500	519062370	5410	5410	5410	5410	110
533	20230707	105400	518467270	5410	5390	5410	5390	3
534	20230707	105300	518451080	5380	5370	5380	5370	520
535	20230707	105200	515654180	5360	5380	5380	5360	2800
536	20230707	105100	500614850	5380	5400	5400	5380	1336
537	20230707	105000	493421580	5410	5390	5410	5390	259
538	20230707	104900	492024280	5400	5400	5400	5400	178
539	20230707	104800	491063080	5400	5410	5410	5400	234
540	20230707	104700	489798480	5410	5410	5410	5410	1
541	20230707	104600	489793070	5410	5370	5410	5370	499
542	20230707	104500	487109910	5370	5400	5400	5370	6416
543	20230707	104400	452603500	5390	5400	5400	5390	1783
544	20230707	104300	442978420	5410	5410	5410	5410	7
545	20230707	104200	442940550	5420	5430	5430	5420	63
546	20230707	104100	442599050	5430	5420	5430	5420	358
547	20230707	104000	440658680	5380	5400	5420	5380	1568
548	20230707	103900	432194750	5400	5400	5400	5400	44
549	20230707	103800	431957150	5420	5410	5420	5410	174
550	20230707	103700	431015800	5400	5400	5400	5400	417
551	20230707	103600	428764000	5400	5430	5430	5400	213
552	20230707	103500	427613340	5400	5400	5400	5400	531
553	20230707	103400	424745940	5400	5410	5410	5400	3052
554	20230707	103300	408245060	5430	5450	5450	5380	9185
555	20230707	103200	358534390	5440	5450	5480	5440	2272
556	20230707	103100	346169500	5450	5450	5450	5440	350
557	20230707	103000	344262010	5440	5450	5450	5440	284
558	20230707	102900	342714440	5450	5450	5450	5450	365
559	20230707	102800	340725190	5450	5450	5450	5450	274
560	20230707	102700	339231890	5450	5470	5470	5450	1001
561	20230707	102600	333776420	5460	5480	5480	5460	966
562	20230707	102500	328501750	5480	5470	5480	5470	350
563	20230707	102400	326585750	5470	5480	5480	5470	233
564	20230707	102300	325311220	5480	5480	5480	5480	65
565	20230707	102200	324955020	5480	5480	5480	5480	50
566	20230707	102100	324681020	5480	5480	5480	5480	0
567	20230707	102000	324681020	5480	5490	5490	5480	935
568	20230707	101900	319556870	5480	5490	5490	5480	1305
569	20230707	101800	312397370	5490	5490	5490	5490	11
570	20230707	101700	312336980	5490	5490	5490	5490	10
571	20230707	101600	312282080	5490	5490	5490	5490	8
572	20230707	101500	312238160	5480	5480	5480	5480	21
573	20230707	101400	312123080	5480	5480	5480	5480	0
574	20230707	101300	312123080	5480	5460	5480	5460	644
575	20230707	101200	308602960	5450	5470	5470	5450	4000
576	20230707	101100	286787870	5460	5460	5460	5460	350
577	20230707	101000	284876870	5470	5470	5470	5470	2003
578	20230707	100900	273920460	5460	5480	5490	5460	2241
579	20230707	100800	261666380	5470	5480	5480	5470	253
580	20230707	100700	260281870	5470	5460	5470	5460	18
581	20230707	100600	260183580	5460	5480	5480	5460	342
582	20230707	100500	258314660	5470	5470	5470	5470	110
583	20230707	100400	257712960	5470	5470	5470	5470	65
584	20230707	100300	257357410	5470	5480	5480	5470	1273
585	20230707	100200	250393870	5480	5480	5480	5480	1562
586	20230707	100100	241834110	5500	5490	5500	5490	55
587	20230707	100000	241531820	5490	5490	5490	5490	310
588	20230707	095900	239829920	5480	5500	5500	5480	441
589	20230707	095800	237410050	5500	5520	5530	5500	2381
590	20230707	095700	224307510	5510	5510	5510	5510	80
591	20230707	095600	223866710	5520	5520	5520	5520	136
592	20230707	095500	223115990	5510	5520	5520	5510	16
593	20230707	095400	223027820	5510	5510	5510	5510	10
594	20230707	095300	222972720	5510	5520	5520	5510	232
595	20230707	095200	221693900	5520	5530	5530	5520	18
596	20230707	095100	221594490	5530	5530	5530	5530	0
597	20230707	095000	221594490	5530	5530	5530	5510	2832
598	20230707	094900	205974480	5520	5520	5520	5520	0
599	20230707	094800	205974480	5520	5540	5540	5520	194
600	20230707	094700	204902700	5540	5530	5540	5530	83
601	20230707	094600	204443660	5530	5550	5550	5530	149
602	20230707	094500	203619290	5550	5550	5550	5550	0
603	20230707	094400	203619290	5550	5570	5570	5520	124
604	20230707	094300	202928960	5570	5530	5570	5530	200
605	20230707	094200	201818150	5530	5530	5530	5530	437
606	20230707	094100	199401540	5530	5530	5530	5530	91
607	20230707	094000	198898310	5540	5540	5540	5540	1
608	20230707	093900	198892770	5560	5550	5560	5550	1100
609	20230707	093800	192777560	5550	5550	5550	5550	5
610	20230707	093700	192749810	5550	5560	5560	5540	104
611	20230707	093600	192171600	5570	5570	5570	5570	135
612	20230707	093500	191419650	5570	5570	5570	5570	6
613	20230707	093400	191386230	5530	5530	5530	5530	692
614	20230707	093300	187559470	5540	5580	5580	5540	714
615	20230707	093200	183602370	5580	5540	5580	5540	1107
616	20230707	093100	177438430	5550	5550	5550	5540	8
617	20230707	093000	177394060	5530	5530	5530	5530	50
618	20230707	092900	177117560	5530	5530	5530	5530	52
619	20230707	092800	176830000	5530	5540	5540	5530	1072
620	20230707	092700	170896850	5540	5530	5570	5530	588
621	20230707	092600	167640680	5530	5560	5570	5520	2691
622	20230707	092500	152769330	5560	5500	5560	5500	1744
623	20230707	092400	143166020	5490	5490	5490	5470	1227
624	20230707	092300	136429810	5460	5470	5500	5460	1003
625	20230707	092200	130943380	5470	5480	5500	5470	1762
626	20230707	092100	121268270	5500	5480	5500	5480	1648
627	20230707	092000	112237210	5480	5480	5480	5480	21
628	20230707	091900	112122130	5480	5480	5480	5470	2461
629	20230707	091800	98639420	5480	5480	5480	5470	320
630	20230707	091700	96886950	5490	5480	5490	5480	223
631	20230707	091600	95663610	5480	5480	5480	5480	0
632	20230707	091500	95663610	5480	5490	5500	5480	2096
633	20230707	091400	84173210	5500	5500	5510	5490	1409
634	20230707	091300	76420720	5500	5510	5510	5500	155
635	20230707	091200	75567220	5520	5500	5520	5500	570
636	20230707	091100	72422220	5500	5510	5530	5500	1021
637	20230707	091000	66803310	5510	5510	5510	5510	19
638	20230707	090900	66698620	5500	5520	5520	5500	603
639	20230707	090800	63376910	5520	5520	5520	5520	50
640	20230707	090700	63100910	5520	5500	5520	5500	269
641	20230707	090600	61621390	5520	5520	5520	5520	609
642	20230707	090500	58259710	5510	5470	5510	5470	1617
643	20230707	090400	49365870	5460	5500	5500	5460	2098
644	20230707	090300	37876890	5500	5480	5500	5470	654
645	20230707	090200	34290750	5470	5510	5510	5470	301
646	20230707	090100	32639280	5510	5460	5520	5460	1483
647	20230707	090000	24467690	5460	5450	5530	5450	4481