KissMeData/058730/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192600	811679170	4635	4635	4635	4635	2451
3	20230707	192500	811679170	4635	4635	4635	4635	0
4	20230707	192400	811679170	4635	4635	4635	4635	0
5	20230707	192300	811679170	4635	4635	4635	4635	0
6	20230707	192200	811679170	4635	4635	4635	4635	0
7	20230707	192100	811679170	4635	4635	4635	4635	0
8	20230707	192000	811679170	4635	4635	4635	4635	0
9	20230707	191900	811679170	4635	4635	4635	4635	0
10	20230707	191800	811679170	4635	4635	4635	4635	0
11	20230707	191700	811679170	4635	4635	4635	4635	0
12	20230707	191600	811679170	4635	4635	4635	4635	0
13	20230707	191500	811679170	4635	4635	4635	4635	0
14	20230707	191400	811679170	4635	4635	4635	4635	0
15	20230707	191300	811679170	4635	4635	4635	4635	0
16	20230707	191200	811679170	4635	4635	4635	4635	0
17	20230707	191100	811679170	4635	4635	4635	4635	0
18	20230707	191000	811679170	4635	4635	4635	4635	0
19	20230707	190900	811679170	4635	4635	4635	4635	0
20	20230707	190800	811679170	4635	4635	4635	4635	0
21	20230707	190700	811679170	4635	4635	4635	4635	0
22	20230707	190600	811679170	4635	4635	4635	4635	0
23	20230707	190500	811679170	4635	4635	4635	4635	0
24	20230707	190400	811679170	4635	4635	4635	4635	0
25	20230707	190300	811679170	4635	4635	4635	4635	0
26	20230707	190200	811679170	4635	4635	4635	4635	0
27	20230707	190100	811679170	4635	4635	4635	4635	0
28	20230707	190000	811679170	4635	4635	4635	4635	0
29	20230707	185900	811679170	4635	4635	4635	4635	0
30	20230707	185800	811679170	4635	4635	4635	4635	0
31	20230707	185700	811679170	4635	4635	4635	4635	0
32	20230707	185600	811679170	4635	4635	4635	4635	2451
33	20230707	185500	811679170	4635	4635	4635	4635	0
34	20230707	185400	811679170	4635	4635	4635	4635	0
35	20230707	185300	811679170	4635	4635	4635	4635	0
36	20230707	185200	811679170	4635	4635	4635	4635	0
37	20230707	185100	811679170	4635	4635	4635	4635	0
38	20230707	185000	811679170	4635	4635	4635	4635	0
39	20230707	184900	811679170	4635	4635	4635	4635	0
40	20230707	184800	811679170	4635	4635	4635	4635	0
41	20230707	184700	811679170	4635	4635	4635	4635	0
42	20230707	184600	811679170	4635	4635	4635	4635	0
43	20230707	184500	811679170	4635	4635	4635	4635	0
44	20230707	184400	811679170	4635	4635	4635	4635	0
45	20230707	184300	811679170	4635	4635	4635	4635	0
46	20230707	184200	811679170	4635	4635	4635	4635	0
47	20230707	184100	811679170	4635	4635	4635	4635	0
48	20230707	184000	811679170	4635	4635	4635	4635	0
49	20230707	183900	811679170	4635	4635	4635	4635	0
50	20230707	183800	811679170	4635	4635	4635	4635	0
51	20230707	183700	811679170	4635	4635	4635	4635	0
52	20230707	183600	811679170	4635	4635	4635	4635	0
53	20230707	183500	811679170	4635	4635	4635	4635	0
54	20230707	183400	811679170	4635	4635	4635	4635	0
55	20230707	183300	811679170	4635	4635	4635	4635	0
56	20230707	183200	811679170	4635	4635	4635	4635	0
57	20230707	183100	811679170	4635	4635	4635	4635	0
58	20230707	183000	811679170	4635	4635	4635	4635	0
59	20230707	182900	811679170	4635	4635	4635	4635	0
60	20230707	182800	811679170	4635	4635	4635	4635	0
61	20230707	182700	811679170	4635	4635	4635	4635	0
62	20230707	182600	811679170	4635	4635	4635	4635	2451
63	20230707	182500	811679170	4635	4635	4635	4635	0
64	20230707	182400	811679170	4635	4635	4635	4635	0
65	20230707	182300	811679170	4635	4635	4635	4635	0
66	20230707	182200	811679170	4635	4635	4635	4635	0
67	20230707	182100	811679170	4635	4635	4635	4635	0
68	20230707	182000	811679170	4635	4635	4635	4635	0
69	20230707	181900	811679170	4635	4635	4635	4635	0
70	20230707	181800	811679170	4635	4635	4635	4635	0
71	20230707	181700	811679170	4635	4635	4635	4635	0
72	20230707	181600	811679170	4635	4635	4635	4635	0
73	20230707	181500	811679170	4635	4635	4635	4635	0
74	20230707	181400	811679170	4635	4635	4635	4635	0
75	20230707	181300	811679170	4635	4635	4635	4635	0
76	20230707	181200	811679170	4635	4635	4635	4635	0
77	20230707	181100	811679170	4635	4635	4635	4635	0
78	20230707	181000	811679170	4635	4635	4635	4635	0
79	20230707	180900	811679170	4635	4635	4635	4635	0
80	20230707	180800	811679170	4635	4635	4635	4635	0
81	20230707	180700	811679170	4635	4635	4635	4635	0
82	20230707	180600	811679170	4635	4635	4635	4635	0
83	20230707	180500	811679170	4635	4635	4635	4635	0
84	20230707	180400	811679170	4635	4635	4635	4635	0
85	20230707	180300	811679170	4635	4635	4635	4635	0
86	20230707	180200	811679170	4635	4635	4635	4635	0
87	20230707	180100	811679170	4635	4635	4635	4635	0
88	20230707	180000	811679170	4635	4635	4635	4635	0
89	20230707	175900	811679170	4635	4635	4635	4635	0
90	20230707	175800	811679170	4635	4635	4635	4635	0
91	20230707	175700	811679170	4635	4635	4635	4635	0
92	20230707	175600	811679170	4635	4635	4635	4635	2451
93	20230707	175500	811679170	4635	4635	4635	4635	0
94	20230707	175400	811679170	4635	4635	4635	4635	0
95	20230707	175300	811679170	4635	4635	4635	4635	0
96	20230707	175200	811679170	4635	4635	4635	4635	0
97	20230707	175100	811679170	4635	4635	4635	4635	0
98	20230707	175000	811679170	4635	4635	4635	4635	0
99	20230707	174900	811679170	4635	4635	4635	4635	0
100	20230707	174800	811679170	4635	4635	4635	4635	0
101	20230707	174700	811679170	4635	4635	4635	4635	0
102	20230707	174600	811679170	4635	4635	4635	4635	0
103	20230707	174500	811679170	4635	4635	4635	4635	0
104	20230707	174400	811679170	4635	4635	4635	4635	0
105	20230707	174300	811679170	4635	4635	4635	4635	0
106	20230707	174200	811679170	4635	4635	4635	4635	0
107	20230707	174100	811679170	4635	4635	4635	4635	0
108	20230707	174000	811679170	4635	4635	4635	4635	0
109	20230707	173900	811679170	4635	4635	4635	4635	0
110	20230707	173800	811679170	4635	4635	4635	4635	0
111	20230707	173700	811679170	4635	4635	4635	4635	0
112	20230707	173600	811679170	4635	4635	4635	4635	0
113	20230707	173500	811679170	4635	4635	4635	4635	0
114	20230707	173400	811679170	4635	4635	4635	4635	0
115	20230707	173300	811679170	4635	4635	4635	4635	0
116	20230707	173200	811679170	4635	4635	4635	4635	0
117	20230707	173100	811679170	4635	4635	4635	4635	0
118	20230707	173000	811679170	4635	4635	4635	4635	0
119	20230707	172900	811679170	4635	4635	4635	4635	0
120	20230707	172800	811679170	4635	4635	4635	4635	0
121	20230707	172700	811679170	4635	4635	4635	4635	0
122	20230707	172600	811679170	4635	4635	4635	4635	2451
123	20230707	172500	811679170	4635	4635	4635	4635	0
124	20230707	172400	811679170	4635	4635	4635	4635	0
125	20230707	172300	811679170	4635	4635	4635	4635	0
126	20230707	172200	811679170	4635	4635	4635	4635	0
127	20230707	172100	811679170	4635	4635	4635	4635	0
128	20230707	172000	811679170	4635	4635	4635	4635	0
129	20230707	171900	811679170	4635	4635	4635	4635	0
130	20230707	171800	811679170	4635	4635	4635	4635	0
131	20230707	171700	811679170	4635	4635	4635	4635	0
132	20230707	171600	811679170	4635	4635	4635	4635	0
133	20230707	171500	811679170	4635	4635	4635	4635	0
134	20230707	171400	811679170	4635	4635	4635	4635	0
135	20230707	171300	811679170	4635	4635	4635	4635	0
136	20230707	171200	811679170	4635	4635	4635	4635	0
137	20230707	171100	811679170	4635	4635	4635	4635	0
138	20230707	171000	811679170	4635	4635	4635	4635	0
139	20230707	170900	811679170	4635	4635	4635	4635	0
140	20230707	170800	811679170	4635	4635	4635	4635	0
141	20230707	170700	811679170	4635	4635	4635	4635	0
142	20230707	170600	811679170	4635	4635	4635	4635	0
143	20230707	170500	811679170	4635	4635	4635	4635	0
144	20230707	170400	811679170	4635	4635	4635	4635	0
145	20230707	170300	811679170	4635	4635	4635	4635	0
146	20230707	170200	811679170	4635	4635	4635	4635	0
147	20230707	170100	811679170	4635	4635	4635	4635	0
148	20230707	170000	811679170	4635	4635	4635	4635	0
149	20230707	165900	811679170	4635	4635	4635	4635	0
150	20230707	165800	811679170	4635	4635	4635	4635	0
151	20230707	165700	811679170	4635	4635	4635	4635	0
152	20230707	165600	811679170	4635	4635	4635	4635	2451
153	20230707	165500	811679170	4635	4635	4635	4635	0
154	20230707	165400	811679170	4635	4635	4635	4635	0
155	20230707	165300	811679170	4635	4635	4635	4635	0
156	20230707	165200	811679170	4635	4635	4635	4635	0
157	20230707	165100	811679170	4635	4635	4635	4635	0
158	20230707	165000	811679170	4635	4635	4635	4635	0
159	20230707	164900	811679170	4635	4635	4635	4635	0
160	20230707	164800	811679170	4635	4635	4635	4635	0
161	20230707	164700	811679170	4635	4635	4635	4635	0
162	20230707	164600	811679170	4635	4635	4635	4635	0
163	20230707	164500	811679170	4635	4635	4635	4635	0
164	20230707	164400	811679170	4635	4635	4635	4635	0
165	20230707	164300	811679170	4635	4635	4635	4635	0
166	20230707	164200	811679170	4635	4635	4635	4635	0
167	20230707	164100	811679170	4635	4635	4635	4635	0
168	20230707	164000	811679170	4635	4635	4635	4635	0
169	20230707	163900	811679170	4635	4635	4635	4635	0
170	20230707	163800	811679170	4635	4635	4635	4635	0
171	20230707	163700	811679170	4635	4635	4635	4635	0
172	20230707	163600	811679170	4635	4635	4635	4635	0
173	20230707	163500	811679170	4635	4635	4635	4635	0
174	20230707	163400	811679170	4635	4635	4635	4635	0
175	20230707	163300	811679170	4635	4635	4635	4635	0
176	20230707	163200	811679170	4635	4635	4635	4635	0
177	20230707	163100	811679170	4635	4635	4635	4635	0
178	20230707	163000	811679170	4635	4635	4635	4635	0
179	20230707	162900	811679170	4635	4635	4635	4635	0
180	20230707	162800	811679170	4635	4635	4635	4635	0
181	20230707	162700	811679170	4635	4635	4635	4635	0
182	20230707	162600	811679170	4635	4635	4635	4635	2451
183	20230707	162500	811679170	4635	4635	4635	4635	0
184	20230707	162400	811679170	4635	4635	4635	4635	0
185	20230707	162300	811679170	4635	4635	4635	4635	0
186	20230707	162200	811679170	4635	4635	4635	4635	0
187	20230707	162100	811679170	4635	4635	4635	4635	0
188	20230707	162000	811679170	4635	4635	4635	4635	0
189	20230707	161900	811679170	4635	4635	4635	4635	0
190	20230707	161800	811679170	4635	4635	4635	4635	0
191	20230707	161700	811679170	4635	4635	4635	4635	0
192	20230707	161600	811679170	4635	4635	4635	4635	0
193	20230707	161500	811679170	4635	4635	4635	4635	0
194	20230707	161400	811679170	4635	4635	4635	4635	0
195	20230707	161300	811679170	4635	4635	4635	4635	0
196	20230707	161200	811679170	4635	4635	4635	4635	0
197	20230707	161100	811679170	4635	4635	4635	4635	0
198	20230707	161000	811679170	4635	4635	4635	4635	0
199	20230707	160900	811679170	4635	4635	4635	4635	0
200	20230707	160800	811679170	4635	4635	4635	4635	0
201	20230707	160700	811679170	4635	4635	4635	4635	0
202	20230707	160600	811679170	4635	4635	4635	4635	0
203	20230707	160500	811679170	4635	4635	4635	4635	0
204	20230707	160400	811679170	4635	4635	4635	4635	0
205	20230707	160300	811679170	4635	4635	4635	4635	0
206	20230707	160200	811679170	4635	4635	4635	4635	0
207	20230707	160100	811679170	4635	4635	4635	4635	0
208	20230707	160000	811679170	4635	4635	4635	4635	0
209	20230707	155900	811679170	4635	4635	4635	4635	0
210	20230707	155800	811679170	4635	4635	4635	4635	0
211	20230707	155700	811679170	4635	4635	4635	4635	0
212	20230707	155600	811679170	4635	4635	4635	4635	2451
213	20230707	155500	811679170	4635	4635	4635	4635	0
214	20230707	155400	811679170	4635	4635	4635	4635	0
215	20230707	155300	811679170	4635	4635	4635	4635	0
216	20230707	155200	811679170	4635	4635	4635	4635	0
217	20230707	155100	811679170	4635	4635	4635	4635	0
218	20230707	155000	811679170	4635	4635	4635	4635	0
219	20230707	154900	811679170	4635	4635	4635	4635	0
220	20230707	154800	811679170	4635	4635	4635	4635	0
221	20230707	154700	811679170	4635	4635	4635	4635	0
222	20230707	154600	811679170	4635	4635	4635	4635	0
223	20230707	154500	811679170	4635	4635	4635	4635	0
224	20230707	154400	811679170	4635	4635	4635	4635	0
225	20230707	154300	811679170	4635	4635	4635	4635	0
226	20230707	154200	811679170	4635	4635	4635	4635	0
227	20230707	154100	811679170	4635	4635	4635	4635	0
228	20230707	154000	811679170	4635	4635	4635	4635	0
229	20230707	153900	811679170	4635	4635	4635	4635	0
230	20230707	153800	811679170	4635	4635	4635	4635	0
231	20230707	153700	811679170	4635	4635	4635	4635	0
232	20230707	153600	811679170	4635	4635	4635	4635	0
233	20230707	153500	811679170	4635	4635	4635	4635	0
234	20230707	153400	811679170	4635	4635	4635	4635	0
235	20230707	153300	811679170	4635	4635	4635	4635	0
236	20230707	153200	811679170	4635	4635	4635	4635	0
237	20230707	153100	811679170	4635	4635	4635	4635	0
238	20230707	153000	811679170	4635	4635	4635	4635	2451
239	20230707	152900	800318785	4660	4660	4660	4660	0
240	20230707	152800	800318785	4660	4660	4660	4660	0
241	20230707	152700	800318785	4660	4660	4660	4660	0
242	20230707	152600	800318785	4660	4660	4660	4660	0
243	20230707	152500	800318785	4660	4660	4660	4660	0
244	20230707	152400	800318785	4660	4660	4660	4660	0
245	20230707	152300	800318785	4660	4660	4660	4660	0
246	20230707	152200	800318785	4660	4660	4660	4660	0
247	20230707	152100	800318785	4660	4660	4660	4660	0
248	20230707	152000	800318785	4660	4660	4660	4660	0
249	20230707	151900	800318785	4660	4645	4660	4640	584
250	20230707	151800	797604030	4660	4645	4660	4645	15
251	20230707	151700	797534245	4650	4665	4665	4650	1887
252	20230707	151600	788733500	4665	4665	4665	4665	1
253	20230707	151500	788728835	4665	4665	4665	4665	375
254	20230707	151400	786979460	4665	4660	4665	4660	50
255	20230707	151300	786746270	4650	4650	4650	4650	0
256	20230707	151200	786746270	4650	4650	4650	4650	101
257	20230707	151100	786276620	4650	4650	4650	4650	1238
258	20230707	151000	780519920	4650	4650	4650	4650	110
259	20230707	150900	780008420	4640	4640	4640	4640	86
260	20230707	150800	779609380	4640	4640	4640	4640	0
261	20230707	150700	779609380	4640	4640	4640	4640	600
262	20230707	150600	776825380	4640	4640	4640	4640	290
263	20230707	150500	775479780	4640	4640	4640	4640	0
264	20230707	150400	775479780	4640	4640	4640	4640	40
265	20230707	150300	775294180	4640	4640	4640	4640	0
266	20230707	150200	775294180	4640	4655	4655	4640	341
267	20230707	150100	773710310	4655	4650	4655	4650	701
268	20230707	150000	770447875	4650	4655	4655	4650	615
269	20230707	145900	767587660	4650	4650	4655	4640	1407
270	20230707	145800	761052755	4645	4640	4645	4640	34
271	20230707	145700	760894890	4645	4645	4645	4640	39
272	20230707	145600	760713755	4650	4650	4650	4650	26
273	20230707	145500	760592855	4650	4645	4650	4645	3463
274	20230707	145400	744489965	4645	4645	4645	4645	325
275	20230707	145300	742980340	4640	4640	4640	4635	228
276	20230707	145200	741923300	4640	4640	4640	4640	134
277	20230707	145100	741301540	4640	4635	4640	4635	349
278	20230707	145000	739683690	4640	4640	4640	4640	20
279	20230707	144900	739590890	4640	4645	4645	4635	862
280	20230707	144800	735594245	4645	4650	4650	4645	181
281	20230707	144700	734753400	4650	4645	4650	4645	27
282	20230707	144600	734627925	4640	4650	4650	4640	62
283	20230707	144500	734340140	4640	4650	4650	4640	22
284	20230707	144400	734237970	4640	4640	4650	4635	46
285	20230707	144300	734024475	4640	4645	4650	4640	121
286	20230707	144200	733462960	4650	4645	4650	4645	42
287	20230707	144100	733267835	4640	4645	4650	4630	2268
288	20230707	144000	722762945	4645	4650	4650	4645	42
289	20230707	143900	722567720	4650	4655	4660	4650	30
290	20230707	143800	722428115	4655	4655	4665	4655	35
291	20230707	143700	722265120	4665	4660	4665	4640	372
292	20230707	143600	720532295	4655	4650	4660	4650	493
293	20230707	143500	718239710	4650	4655	4655	4650	31
294	20230707	143400	718095540	4655	4660	4660	4655	49
295	20230707	143300	717867215	4660	4665	4665	4660	34
296	20230707	143200	717708675	4665	4665	4665	4660	22
297	20230707	143100	717606050	4665	4665	4665	4655	81
298	20230707	143000	717228480	4665	4665	4665	4665	20
299	20230707	142900	717135180	4655	4660	4660	4655	63
300	20230707	142800	716841705	4660	4660	4660	4660	20
301	20230707	142700	716748505	4655	4655	4655	4655	22
302	20230707	142600	716646095	4655	4660	4660	4655	34
303	20230707	142500	716487795	4660	4660	4660	4660	35
304	20230707	142400	716324695	4665	4660	4665	4660	15
305	20230707	142300	716254760	4650	4655	4665	4650	37
306	20230707	142200	716082455	4665	4655	4665	4655	21
307	20230707	142100	715984630	4655	4660	4665	4655	45
308	20230707	142000	715774975	4665	4660	4665	4660	20
309	20230707	141900	715681740	4665	4650	4665	4635	230
310	20230707	141800	714614275	4640	4665	4665	4640	738
311	20230707	141700	711184145	4665	4665	4665	4665	20
312	20230707	141600	711090845	4665	4665	4670	4665	49
313	20230707	141500	710862235	4665	4665	4665	4665	20
314	20230707	141400	710768935	4665	4665	4665	4665	40
315	20230707	141300	710582335	4665	4665	4665	4665	20
316	20230707	141200	710489035	4665	4675	4675	4665	662
317	20230707	141100	707398870	4675	4675	4680	4670	319
318	20230707	141000	705906025	4675	4680	4680	4670	118
319	20230707	140900	705354260	4680	4680	4680	4680	19
320	20230707	140800	705265340	4680	4680	4680	4680	123
321	20230707	140700	704689700	4680	4675	4680	4675	522
322	20230707	140600	702247200	4675	4675	4675	4670	31
323	20230707	140500	702102280	4675	4670	4675	4670	248
324	20230707	140400	700944010	4665	4665	4670	4665	62
325	20230707	140300	700654740	4665	4670	4670	4665	1535
326	20230707	140200	693493890	4665	4665	4665	4665	13
327	20230707	140100	693433245	4660	4655	4670	4650	213
328	20230707	140000	692442580	4650	4650	4650	4650	145
329	20230707	135900	691768330	4650	4650	4650	4650	40
330	20230707	135800	691582330	4650	4650	4650	4650	20
331	20230707	135700	691489330	4650	4650	4650	4650	65
332	20230707	135600	691187080	4650	4660	4665	4645	1490
333	20230707	135500	684256950	4655	4655	4655	4655	44
334	20230707	135400	684052130	4655	4655	4655	4655	28
335	20230707	135300	683921790	4655	4660	4660	4650	917
336	20230707	135200	679653810	4660	4660	4660	4655	168
337	20230707	135100	678871665	4660	4655	4660	4655	396
338	20230707	135000	677027160	4655	4655	4655	4655	38
339	20230707	134900	676850270	4655	4660	4660	4655	317
340	20230707	134800	675374545	4660	4660	4660	4655	479
341	20230707	134700	673144720	4660	4665	4665	4660	238
342	20230707	134600	672034685	4670	4670	4670	4670	53
343	20230707	134500	671787175	4675	4670	4675	4670	3138
344	20230707	134400	657132355	4670	4665	4670	4665	125
345	20230707	134300	656548670	4665	4665	4665	4665	148
346	20230707	134200	655858250	4670	4670	4670	4670	35
347	20230707	134100	655694800	4670	4675	4675	4670	35
348	20230707	134000	655531285	4665	4675	4675	4665	198
349	20230707	133900	654606680	4675	4680	4680	4675	949
350	20230707	133800	650170020	4680	4695	4695	4680	701
351	20230707	133700	646885680	4690	4680	4690	4680	688
352	20230707	133600	643663235	4680	4695	4695	4680	410
353	20230707	133500	641741770	4695	4675	4695	4675	3971
354	20230707	133400	623131310	4670	4660	4670	4655	624
355	20230707	133300	620221300	4660	4655	4660	4655	141
356	20230707	133200	619564725	4655	4655	4655	4650	356
357	20230707	133100	617909100	4655	4665	4670	4655	1102
358	20230707	133000	612776155	4670	4665	4670	4665	159
359	20230707	132900	612034280	4670	4670	4675	4670	82
360	20230707	132800	611651265	4675	4670	4675	4670	691
361	20230707	132700	608421105	4675	4680	4680	4675	295
362	20230707	132600	607041785	4680	4680	4680	4680	93
363	20230707	132500	606606545	4680	4665	4680	4665	2208
364	20230707	132400	596292470	4660	4660	4660	4655	853
365	20230707	132300	592319990	4660	4660	4660	4660	26
366	20230707	132200	592198830	4660	4660	4660	4660	116
367	20230707	132100	591658270	4660	4660	4660	4660	31
368	20230707	132000	591513810	4660	4660	4660	4660	30
369	20230707	131900	591374010	4655	4660	4660	4655	504
370	20230707	131800	589027785	4660	4660	4660	4655	959
371	20230707	131700	584563345	4655	4650	4655	4650	239
372	20230707	131600	583450835	4655	4650	4655	4645	41
373	20230707	131500	583260125	4655	4655	4655	4655	20
374	20230707	131400	583167025	4655	4650	4655	4650	506
375	20230707	131300	580814100	4650	4640	4650	4640	395
376	20230707	131200	578981230	4620	4640	4640	4620	1019
377	20230707	131100	574267060	4640	4630	4640	4630	256
378	20230707	131000	573079430	4630	4650	4650	4630	586
379	20230707	130900	570362845	4650	4655	4655	4650	454
380	20230707	130800	568251680	4650	4645	4650	4645	334
381	20230707	130700	566699550	4645	4645	4645	4640	217
382	20230707	130600	565692085	4645	4645	4645	4645	35
383	20230707	130500	565529510	4645	4645	4645	4640	430
384	20230707	130400	563533820	4645	4650	4650	4645	199
385	20230707	130300	562608745	4650	4665	4665	4645	822
386	20230707	130200	558787670	4665	4670	4670	4655	677
387	20230707	130100	555629525	4670	4665	4670	4640	1036
388	20230707	130000	550813510	4665	4665	4665	4665	343
389	20230707	125900	549213415	4670	4665	4670	4650	655
390	20230707	125800	546164730	4665	4660	4670	4660	536
391	20230707	125700	543664960	4660	4660	4660	4660	795
392	20230707	125600	539960260	4660	4655	4660	4645	1041
393	20230707	125500	535120050	4655	4655	4660	4655	101
394	20230707	125400	534649855	4655	4655	4655	4650	327
395	20230707	125300	533128520	4655	4655	4655	4650	63
396	20230707	125200	532835410	4655	4660	4660	4650	65
397	20230707	125100	532532845	4660	4660	4660	4660	29
398	20230707	125000	532397705	4660	4660	4660	4655	42
399	20230707	124900	532202110	4655	4660	4660	4650	415
400	20230707	124800	530271840	4660	4660	4660	4660	64
401	20230707	124700	529973600	4650	4645	4660	4645	367
402	20230707	124600	528264460	4660	4665	4665	4650	203
403	20230707	124500	527320245	4665	4660	4670	4655	1853
404	20230707	124400	518685135	4660	4645	4660	4645	1489
405	20230707	124300	511753820	4650	4650	4650	4630	2326
406	20230707	124200	500951150	4650	4645	4655	4645	376
407	20230707	124100	499204475	4645	4640	4645	4640	64
408	20230707	124000	498907420	4645	4645	4645	4640	90
409	20230707	123900	498489710	4645	4640	4645	4625	520
410	20230707	123800	496082735	4640	4640	4645	4635	233
411	20230707	123700	495002565	4640	4640	4645	4640	249
412	20230707	123600	493847075	4630	4640	4640	4630	986
413	20230707	123500	489277315	4640	4655	4660	4635	145
414	20230707	123400	488602775	4660	4655	4660	4645	512
415	20230707	123300	486217665	4645	4645	4655	4645	41
416	20230707	123200	486027140	4630	4660	4660	4630	370
417	20230707	123100	484312730	4650	4660	4660	4645	118
418	20230707	123000	483764450	4650	4670	4670	4650	463
419	20230707	122900	481605140	4665	4640	4670	4640	4965
420	20230707	122800	458526810	4635	4625	4635	4625	1981
421	20230707	122700	449352235	4630	4635	4635	4620	281
422	20230707	122600	448053850	4625	4630	4635	4625	53
423	20230707	122500	447808580	4630	4625	4630	4625	227
424	20230707	122400	446758195	4625	4620	4625	4620	35
425	20230707	122300	446596445	4620	4625	4625	4620	303
426	20230707	122200	445195160	4625	4630	4630	4625	12
427	20230707	122100	445139650	4630	4630	4630	4585	2041
428	20230707	122000	435747945	4635	4635	4635	4630	675
429	20230707	121900	432619345	4635	4630	4635	4610	332
430	20230707	121800	431087285	4630	4625	4635	4625	435
431	20230707	121700	429073265	4625	4625	4625	4620	213
432	20230707	121600	428088640	4625	4630	4630	4625	108
433	20230707	121500	427589055	4630	4630	4630	4630	145
434	20230707	121400	426917705	4630	4630	4630	4630	416
435	20230707	121300	424991625	4630	4625	4635	4625	697
436	20230707	121200	421764470	4625	4625	4625	4610	385
437	20230707	121100	419987000	4625	4615	4625	4615	1142
438	20230707	121000	414713360	4615	4610	4615	4610	301
439	20230707	120900	413324990	4610	4605	4610	4605	1012
440	20230707	120800	408662055	4605	4605	4605	4605	30
441	20230707	120700	408523905	4605	4605	4605	4605	36
442	20230707	120600	408358125	4605	4600	4605	4600	88
443	20230707	120500	407953260	4600	4600	4600	4590	32
444	20230707	120400	407806085	4600	4600	4605	4600	79
445	20230707	120300	407442625	4600	4595	4600	4595	130
446	20230707	120200	406844645	4600	4605	4605	4600	35
447	20230707	120100	406683585	4605	4595	4605	4595	1601
448	20230707	120000	399322110	4595	4595	4595	4595	29
449	20230707	115900	399188855	4590	4590	4590	4590	376
450	20230707	115800	397463015	4590	4590	4590	4590	39
451	20230707	115700	397284005	4590	4590	4590	4590	21
452	20230707	115600	397187615	4585	4590	4590	4585	33
453	20230707	115500	397036150	4590	4590	4590	4585	623
454	20230707	115400	394179590	4590	4590	4595	4585	260
455	20230707	115300	392987110	4590	4590	4595	4590	1185
456	20230707	115200	387547905	4590	4590	4590	4590	143
457	20230707	115100	386891535	4590	4590	4590	4590	40
458	20230707	115000	386707935	4590	4590	4590	4590	41
459	20230707	114900	386519745	4590	4590	4595	4590	175
460	20230707	114800	385716460	4590	4590	4590	4590	307
461	20230707	114700	384307330	4590	4590	4590	4590	365
462	20230707	114600	382631980	4590	4590	4590	4590	70
463	20230707	114500	382310680	4590	4590	4590	4590	36
464	20230707	114400	382145440	4590	4585	4590	4585	28
465	20230707	114300	382017000	4585	4595	4595	4580	52
466	20230707	114200	381778450	4590	4595	4595	4590	19
467	20230707	114100	381691205	4590	4585	4590	4585	289
468	20230707	114000	380364830	4585	4585	4585	4585	14
469	20230707	113900	380300640	4580	4585	4585	4580	95
470	20230707	113800	379865095	4585	4585	4585	4585	40
471	20230707	113700	379681695	4585	4575	4585	4575	15
472	20230707	113600	379612940	4580	4590	4590	4575	32
473	20230707	113500	379466425	4580	4590	4590	4580	32
474	20230707	113400	379319620	4590	4590	4595	4590	80
475	20230707	113300	378952350	4590	4590	4590	4590	25
476	20230707	113200	378837600	4590	4590	4600	4590	30
477	20230707	113100	378699795	4585	4590	4590	4585	112
478	20230707	113000	378186250	4590	4595	4595	4590	55
479	20230707	112900	377933705	4595	4600	4600	4595	72
480	20230707	112800	377602575	4600	4590	4600	4590	27
481	20230707	112700	377478530	4580	4580	4580	4580	0
482	20230707	112600	377478530	4580	4595	4595	4580	870
483	20230707	112500	373491120	4600	4595	4600	4595	310
484	20230707	112400	372066170	4595	4590	4600	4565	2003
485	20230707	112300	362854110	4580	4565	4585	4565	380
486	20230707	112200	361113110	4565	4580	4580	4565	162
487	20230707	112100	360371180	4565	4565	4565	4565	350
488	20230707	112000	358773430	4565	4565	4565	4565	4
489	20230707	111900	358755170	4585	4555	4585	4555	2126
490	20230707	111800	349054810	4555	4555	4555	4555	229
491	20230707	111700	348011715	4555	4555	4555	4555	1
492	20230707	111600	348007160	4555	4555	4560	4555	345
493	20230707	111500	346434095	4555	4550	4555	4550	10
494	20230707	111400	346388590	4545	4545	4545	4545	0
495	20230707	111300	346388590	4545	4545	4545	4545	0
496	20230707	111200	346388590	4545	4545	4545	4545	1518
497	20230707	111100	339489280	4545	4545	4545	4545	230
498	20230707	111000	338443930	4565	4565	4565	4565	15
499	20230707	110900	338375455	4565	4545	4565	4545	200
500	20230707	110800	337466255	4545	4545	4545	4545	23
501	20230707	110700	337361720	4570	4570	4570	4570	0
502	20230707	110600	337361720	4570	4545	4570	4545	362
503	20230707	110500	335714845	4545	4545	4545	4545	1
504	20230707	110400	335710300	4550	4545	4550	4545	1081
505	20230707	110300	330792050	4560	4560	4560	4560	219
506	20230707	110200	329793410	4560	4560	4560	4560	1
507	20230707	110100	329788850	4560	4560	4560	4560	0
508	20230707	110000	329788850	4560	4560	4560	4560	0
509	20230707	105900	329788850	4560	4560	4560	4560	0
510	20230707	105800	329788850	4560	4560	4560	4560	220
511	20230707	105700	328785650	4560	4560	4560	4560	1
512	20230707	105600	328781090	4560	4540	4560	4540	1096
513	20230707	105500	323788755	4525	4525	4525	4525	1
514	20230707	105400	323784230	4525	4530	4530	4525	419
515	20230707	105300	321887255	4530	4530	4530	4525	151
516	20230707	105200	321203230	4530	4530	4530	4530	549
517	20230707	105100	318716260	4530	4530	4530	4530	1348
518	20230707	105000	312609820	4530	4530	4530	4530	526
519	20230707	104900	310227040	4530	4530	4530	4530	1556
520	20230707	104800	303178360	4535	4535	4535	4535	140
521	20230707	104700	302543460	4530	4530	4530	4530	0
522	20230707	104600	302543460	4530	4530	4530	4530	11
523	20230707	104500	302493630	4560	4565	4565	4560	270
524	20230707	104400	301261330	4535	4540	4540	4535	2458
525	20230707	104300	290108095	4545	4545	4545	4545	1000
526	20230707	104200	285563095	4545	4565	4565	4540	370
527	20230707	104100	283879220	4570	4570	4570	4570	0
528	20230707	104000	283879220	4570	4570	4570	4570	0
529	20230707	103900	283879220	4570	4570	4570	4570	20
530	20230707	103800	283787820	4580	4580	4580	4580	200
531	20230707	103700	282871820	4585	4585	4585	4585	0
532	20230707	103600	282871820	4585	4585	4585	4585	0
533	20230707	103500	282871820	4585	4585	4585	4585	2
534	20230707	103400	282862650	4585	4540	4590	4540	1030
535	20230707	103300	278158705	4540	4540	4540	4540	222
536	20230707	103200	277150825	4550	4545	4550	4545	261
537	20230707	103100	275963280	4555	4550	4555	4550	528
538	20230707	103000	273560875	4550	4550	4550	4550	0
539	20230707	102900	273560875	4550	4550	4550	4550	0
540	20230707	102800	273560875	4550	4550	4550	4550	4
541	20230707	102700	273542675	4530	4530	4530	4530	50
542	20230707	102600	273316175	4530	4535	4535	4530	618
543	20230707	102500	270516135	4530	4540	4540	4530	1322
544	20230707	102400	264520775	4540	4545	4545	4540	395
545	20230707	102300	262727300	4545	4545	4545	4545	301
546	20230707	102200	261359255	4550	4550	4550	4550	0
547	20230707	102100	261359255	4550	4545	4550	4545	302
548	20230707	102000	259986655	4545	4545	4545	4545	0
549	20230707	101900	259986655	4545	4545	4545	4545	80
550	20230707	101800	259623055	4545	4545	4545	4545	78
551	20230707	101700	259268545	4550	4550	4550	4550	915
552	20230707	101600	255105295	4550	4550	4550	4550	0
553	20230707	101500	255105295	4550	4550	4550	4550	100
554	20230707	101400	254650295	4550	4550	4550	4550	0
555	20230707	101300	254650295	4550	4550	4550	4550	13
556	20230707	101200	254591145	4560	4560	4560	4560	0
557	20230707	101100	254591145	4560	4560	4560	4560	121
558	20230707	101000	254039385	4560	4560	4560	4560	1000
559	20230707	100900	249479385	4560	4560	4560	4560	0
560	20230707	100800	249479385	4560	4535	4560	4535	1253
561	20230707	100700	243794280	4535	4515	4535	4515	152
562	20230707	100600	243105730	4520	4520	4520	4520	208
563	20230707	100500	242165570	4520	4515	4520	4515	255
564	20230707	100400	241013085	4520	4520	4520	4520	323
565	20230707	100300	239553125	4520	4520	4520	4520	400
566	20230707	100200	237745125	4520	4530	4530	4520	2736
567	20230707	100100	225367030	4520	4525	4530	4520	704
568	20230707	100000	222179940	4525	4535	4535	4525	1713
569	20230707	095900	214419865	4535	4535	4535	4535	1
570	20230707	095800	214415330	4550	4550	4550	4550	100
571	20230707	095700	213960330	4550	4540	4550	4540	1527
572	20230707	095600	207015480	4545	4540	4545	4540	16
573	20230707	095500	206942765	4545	4545	4545	4545	0
574	20230707	095400	206942765	4545	4545	4545	4545	28
575	20230707	095300	206815505	4540	4540	4540	4540	0
576	20230707	095200	206815505	4540	4540	4540	4535	454
577	20230707	095100	204754830	4550	4550	4550	4550	3
578	20230707	095000	204741180	4550	4550	4550	4550	400
579	20230707	094900	202921180	4540	4540	4540	4540	135
580	20230707	094800	202308280	4540	4545	4545	4540	468
581	20230707	094700	200181225	4545	4545	4545	4545	0
582	20230707	094600	200181225	4545	4545	4545	4545	633
583	20230707	094500	197304240	4545	4550	4550	4545	1491
584	20230707	094400	190525570	4550	4550	4550	4550	300
585	20230707	094300	189160570	4555	4555	4555	4555	788
586	20230707	094200	185571230	4560	4560	4560	4560	231
587	20230707	094100	184517870	4565	4560	4565	4555	214
588	20230707	094000	183542735	4560	4565	4570	4560	33
589	20230707	093900	183392045	4555	4570	4570	4555	2
590	20230707	093800	183382920	4570	4570	4570	4570	505
591	20230707	093700	181075070	4575	4575	4575	4575	1
592	20230707	093600	181070495	4575	4575	4575	4575	9
593	20230707	093500	181029320	4575	4575	4575	4575	1
594	20230707	093400	181024745	4540	4555	4565	4540	3655
595	20230707	093300	164412035	4555	4555	4565	4550	354
596	20230707	093200	162799555	4555	4555	4580	4555	56
597	20230707	093100	162544450	4550	4550	4550	4540	245
598	20230707	093000	161429720	4555	4555	4555	4555	2
599	20230707	092900	161420610	4575	4575	4575	4550	706
600	20230707	092800	158190685	4550	4560	4560	4550	2
601	20230707	092700	158181575	4575	4575	4575	4575	16
602	20230707	092600	158108375	4575	4575	4575	4575	3
603	20230707	092500	158094650	4580	4520	4580	4520	2378
604	20230707	092400	147314585	4520	4520	4520	4520	1
605	20230707	092300	147310065	4520	4525	4540	4520	1009
606	20230707	092200	142749360	4525	4525	4525	4515	3317
607	20230707	092100	127758085	4520	4540	4540	4520	1942
608	20230707	092000	118961385	4535	4535	4535	4535	221
609	20230707	091900	117959150	4530	4540	4540	4530	465
610	20230707	091800	115849980	4530	4530	4535	4530	1399
611	20230707	091700	109506665	4530	4535	4535	4530	2010
612	20230707	091600	100396120	4535	4535	4535	4530	287
613	20230707	091500	99095390	4535	4535	4535	4535	438
614	20230707	091400	97109060	4530	4545	4545	4530	2953
615	20230707	091300	83695735	4550	4560	4560	4550	4209
616	20230707	091200	64525585	4560	4570	4570	4560	1167
617	20230707	091100	59198605	4565	4595	4600	4565	2066
618	20230707	091000	49734140	4570	4590	4600	4570	1409
619	20230707	090900	43289400	4590	4590	4590	4590	0
620	20230707	090800	43289400	4590	4590	4590	4590	0
621	20230707	090700	43289400	4590	4595	4595	4590	11
622	20230707	090600	43238905	4590	4560	4590	4560	936
623	20230707	090500	38953545	4590	4580	4590	4565	2089
624	20230707	090400	29416060	4590	4575	4590	4575	861
625	20230707	090300	25474580	4565	4570	4570	4565	600
626	20230707	090200	22735530	4565	4565	4570	4565	1100
627	20230707	090100	17713930	4560	4560	4560	4560	1163
628	20230707	090000	12410650	4560	4590	4590	4560	2712