KissMeData/060590/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	192600	503915150	9800	9800	9800	9800	1693
3	20230704	192500	503915150	9800	9800	9800	9800	0
4	20230704	192400	503915150	9800	9800	9800	9800	0
5	20230704	192300	503915150	9800	9800	9800	9800	0
6	20230704	192200	503915150	9800	9800	9800	9800	0
7	20230704	192100	503915150	9800	9800	9800	9800	0
8	20230704	192000	503915150	9800	9800	9800	9800	0
9	20230704	191900	503915150	9800	9800	9800	9800	0
10	20230704	191800	503915150	9800	9800	9800	9800	0
11	20230704	191700	503915150	9800	9800	9800	9800	0
12	20230704	191600	503915150	9800	9800	9800	9800	0
13	20230704	191500	503915150	9800	9800	9800	9800	0
14	20230704	191400	503915150	9800	9800	9800	9800	0
15	20230704	191300	503915150	9800	9800	9800	9800	0
16	20230704	191200	503915150	9800	9800	9800	9800	0
17	20230704	191100	503915150	9800	9800	9800	9800	0
18	20230704	191000	503915150	9800	9800	9800	9800	0
19	20230704	190900	503915150	9800	9800	9800	9800	0
20	20230704	190800	503915150	9800	9800	9800	9800	0
21	20230704	190700	503915150	9800	9800	9800	9800	0
22	20230704	190600	503915150	9800	9800	9800	9800	0
23	20230704	190500	503915150	9800	9800	9800	9800	0
24	20230704	190400	503915150	9800	9800	9800	9800	0
25	20230704	190300	503915150	9800	9800	9800	9800	0
26	20230704	190200	503915150	9800	9800	9800	9800	0
27	20230704	190100	503915150	9800	9800	9800	9800	0
28	20230704	190000	503915150	9800	9800	9800	9800	0
29	20230704	185900	503915150	9800	9800	9800	9800	0
30	20230704	185800	503915150	9800	9800	9800	9800	0
31	20230704	185700	503915150	9800	9800	9800	9800	0
32	20230704	185600	503915150	9800	9800	9800	9800	1693
33	20230704	185500	503915150	9800	9800	9800	9800	0
34	20230704	185400	503915150	9800	9800	9800	9800	0
35	20230704	185300	503915150	9800	9800	9800	9800	0
36	20230704	185200	503915150	9800	9800	9800	9800	0
37	20230704	185100	503915150	9800	9800	9800	9800	0
38	20230704	185000	503915150	9800	9800	9800	9800	0
39	20230704	184900	503915150	9800	9800	9800	9800	0
40	20230704	184800	503915150	9800	9800	9800	9800	0
41	20230704	184700	503915150	9800	9800	9800	9800	0
42	20230704	184600	503915150	9800	9800	9800	9800	0
43	20230704	184500	503915150	9800	9800	9800	9800	0
44	20230704	184400	503915150	9800	9800	9800	9800	0
45	20230704	184300	503915150	9800	9800	9800	9800	0
46	20230704	184200	503915150	9800	9800	9800	9800	0
47	20230704	184100	503915150	9800	9800	9800	9800	0
48	20230704	184000	503915150	9800	9800	9800	9800	0
49	20230704	183900	503915150	9800	9800	9800	9800	0
50	20230704	183800	503915150	9800	9800	9800	9800	0
51	20230704	183700	503915150	9800	9800	9800	9800	0
52	20230704	183600	503915150	9800	9800	9800	9800	0
53	20230704	183500	503915150	9800	9800	9800	9800	0
54	20230704	183400	503915150	9800	9800	9800	9800	0
55	20230704	183300	503915150	9800	9800	9800	9800	0
56	20230704	183200	503915150	9800	9800	9800	9800	0
57	20230704	183100	503915150	9800	9800	9800	9800	0
58	20230704	183000	503915150	9800	9800	9800	9800	0
59	20230704	182900	503915150	9800	9800	9800	9800	0
60	20230704	182800	503915150	9800	9800	9800	9800	0
61	20230704	182700	503915150	9800	9800	9800	9800	0
62	20230704	182600	503915150	9800	9800	9800	9800	1693
63	20230704	182500	503915150	9800	9800	9800	9800	0
64	20230704	182400	503915150	9800	9800	9800	9800	0
65	20230704	182300	503915150	9800	9800	9800	9800	0
66	20230704	182200	503915150	9800	9800	9800	9800	0
67	20230704	182100	503915150	9800	9800	9800	9800	0
68	20230704	182000	503915150	9800	9800	9800	9800	0
69	20230704	181900	503915150	9800	9800	9800	9800	0
70	20230704	181800	503915150	9800	9800	9800	9800	0
71	20230704	181700	503915150	9800	9800	9800	9800	0
72	20230704	181600	503915150	9800	9800	9800	9800	0
73	20230704	181500	503915150	9800	9800	9800	9800	0
74	20230704	181400	503915150	9800	9800	9800	9800	0
75	20230704	181300	503915150	9800	9800	9800	9800	0
76	20230704	181200	503915150	9800	9800	9800	9800	0
77	20230704	181100	503915150	9800	9800	9800	9800	0
78	20230704	181000	503915150	9800	9800	9800	9800	0
79	20230704	180900	503915150	9800	9800	9800	9800	0
80	20230704	180800	503915150	9800	9800	9800	9800	0
81	20230704	180700	503915150	9800	9800	9800	9800	0
82	20230704	180600	503915150	9800	9800	9800	9800	0
83	20230704	180500	503915150	9800	9800	9800	9800	0
84	20230704	180400	503915150	9800	9800	9800	9800	0
85	20230704	180300	503915150	9800	9800	9800	9800	0
86	20230704	180200	503915150	9800	9800	9800	9800	0
87	20230704	180100	503915150	9800	9800	9800	9800	0
88	20230704	180000	503915150	9800	9800	9800	9800	0
89	20230704	175900	503915150	9800	9800	9800	9800	0
90	20230704	175800	503915150	9800	9800	9800	9800	0
91	20230704	175700	503915150	9800	9800	9800	9800	0
92	20230704	175600	503915150	9800	9800	9800	9800	1693
93	20230704	175500	503915150	9800	9800	9800	9800	0
94	20230704	175400	503915150	9800	9800	9800	9800	0
95	20230704	175300	503915150	9800	9800	9800	9800	0
96	20230704	175200	503915150	9800	9800	9800	9800	0
97	20230704	175100	503915150	9800	9800	9800	9800	0
98	20230704	175000	503915150	9800	9800	9800	9800	0
99	20230704	174900	503915150	9800	9800	9800	9800	0
100	20230704	174800	503915150	9800	9800	9800	9800	0
101	20230704	174700	503915150	9800	9800	9800	9800	0
102	20230704	174600	503915150	9800	9800	9800	9800	0
103	20230704	174500	503915150	9800	9800	9800	9800	0
104	20230704	174400	503915150	9800	9800	9800	9800	0
105	20230704	174300	503915150	9800	9800	9800	9800	0
106	20230704	174200	503915150	9800	9800	9800	9800	0
107	20230704	174100	503915150	9800	9800	9800	9800	0
108	20230704	174000	503915150	9800	9800	9800	9800	0
109	20230704	173900	503915150	9800	9800	9800	9800	0
110	20230704	173800	503915150	9800	9800	9800	9800	0
111	20230704	173700	503915150	9800	9800	9800	9800	0
112	20230704	173600	503915150	9800	9800	9800	9800	0
113	20230704	173500	503915150	9800	9800	9800	9800	0
114	20230704	173400	503915150	9800	9800	9800	9800	0
115	20230704	173300	503915150	9800	9800	9800	9800	0
116	20230704	173200	503915150	9800	9800	9800	9800	0
117	20230704	173100	503915150	9800	9800	9800	9800	0
118	20230704	173000	503915150	9800	9800	9800	9800	0
119	20230704	172900	503915150	9800	9800	9800	9800	0
120	20230704	172800	503915150	9800	9800	9800	9800	0
121	20230704	172700	503915150	9800	9800	9800	9800	0
122	20230704	172600	503915150	9800	9800	9800	9800	1693
123	20230704	172500	503915150	9800	9800	9800	9800	0
124	20230704	172400	503915150	9800	9800	9800	9800	0
125	20230704	172300	503915150	9800	9800	9800	9800	0
126	20230704	172200	503915150	9800	9800	9800	9800	0
127	20230704	172100	503915150	9800	9800	9800	9800	0
128	20230704	172000	503915150	9800	9800	9800	9800	0
129	20230704	171900	503915150	9800	9800	9800	9800	0
130	20230704	171800	503915150	9800	9800	9800	9800	0
131	20230704	171700	503915150	9800	9800	9800	9800	0
132	20230704	171600	503915150	9800	9800	9800	9800	0
133	20230704	171500	503915150	9800	9800	9800	9800	0
134	20230704	171400	503915150	9800	9800	9800	9800	0
135	20230704	171300	503915150	9800	9800	9800	9800	0
136	20230704	171200	503915150	9800	9800	9800	9800	0
137	20230704	171100	503915150	9800	9800	9800	9800	0
138	20230704	171000	503915150	9800	9800	9800	9800	0
139	20230704	170900	503915150	9800	9800	9800	9800	0
140	20230704	170800	503915150	9800	9800	9800	9800	0
141	20230704	170700	503915150	9800	9800	9800	9800	0
142	20230704	170600	503915150	9800	9800	9800	9800	0
143	20230704	170500	503915150	9800	9800	9800	9800	0
144	20230704	170400	503915150	9800	9800	9800	9800	0
145	20230704	170300	503915150	9800	9800	9800	9800	0
146	20230704	170200	503915150	9800	9800	9800	9800	0
147	20230704	170100	503915150	9800	9800	9800	9800	0
148	20230704	170000	503915150	9800	9800	9800	9800	0
149	20230704	165900	503915150	9800	9800	9800	9800	0
150	20230704	165800	503915150	9800	9800	9800	9800	0
151	20230704	165700	503915150	9800	9800	9800	9800	0
152	20230704	165600	503915150	9800	9800	9800	9800	1693
153	20230704	165500	503915150	9800	9800	9800	9800	0
154	20230704	165400	503915150	9800	9800	9800	9800	0
155	20230704	165300	503915150	9800	9800	9800	9800	0
156	20230704	165200	503915150	9800	9800	9800	9800	0
157	20230704	165100	503915150	9800	9800	9800	9800	0
158	20230704	165000	503915150	9800	9800	9800	9800	0
159	20230704	164900	503915150	9800	9800	9800	9800	0
160	20230704	164800	503915150	9800	9800	9800	9800	0
161	20230704	164700	503915150	9800	9800	9800	9800	0
162	20230704	164600	503915150	9800	9800	9800	9800	0
163	20230704	164500	503915150	9800	9800	9800	9800	0
164	20230704	164400	503915150	9800	9800	9800	9800	0
165	20230704	164300	503915150	9800	9800	9800	9800	0
166	20230704	164200	503915150	9800	9800	9800	9800	0
167	20230704	164100	503915150	9800	9800	9800	9800	0
168	20230704	164000	503915150	9800	9800	9800	9800	0
169	20230704	163900	503915150	9800	9800	9800	9800	0
170	20230704	163800	503915150	9800	9800	9800	9800	0
171	20230704	163700	503915150	9800	9800	9800	9800	0
172	20230704	163600	503915150	9800	9800	9800	9800	0
173	20230704	163500	503915150	9800	9800	9800	9800	0
174	20230704	163400	503915150	9800	9800	9800	9800	0
175	20230704	163300	503915150	9800	9800	9800	9800	0
176	20230704	163200	503915150	9800	9800	9800	9800	0
177	20230704	163100	503915150	9800	9800	9800	9800	0
178	20230704	163000	503915150	9800	9800	9800	9800	0
179	20230704	162900	503915150	9800	9800	9800	9800	0
180	20230704	162800	503915150	9800	9800	9800	9800	0
181	20230704	162700	503915150	9800	9800	9800	9800	0
182	20230704	162600	503915150	9800	9800	9800	9800	1693
183	20230704	162500	503915150	9800	9800	9800	9800	0
184	20230704	162400	503915150	9800	9800	9800	9800	0
185	20230704	162300	503915150	9800	9800	9800	9800	0
186	20230704	162200	503915150	9800	9800	9800	9800	0
187	20230704	162100	503915150	9800	9800	9800	9800	0
188	20230704	162000	503915150	9800	9800	9800	9800	0
189	20230704	161900	503915150	9800	9800	9800	9800	0
190	20230704	161800	503915150	9800	9800	9800	9800	0
191	20230704	161700	503915150	9800	9800	9800	9800	0
192	20230704	161600	503915150	9800	9800	9800	9800	0
193	20230704	161500	503915150	9800	9800	9800	9800	0
194	20230704	161400	503915150	9800	9800	9800	9800	0
195	20230704	161300	503915150	9800	9800	9800	9800	0
196	20230704	161200	503915150	9800	9800	9800	9800	0
197	20230704	161100	503915150	9800	9800	9800	9800	0
198	20230704	161000	503915150	9800	9800	9800	9800	0
199	20230704	160900	503915150	9800	9800	9800	9800	0
200	20230704	160800	503915150	9800	9800	9800	9800	0
201	20230704	160700	503915150	9800	9800	9800	9800	0
202	20230704	160600	503915150	9800	9800	9800	9800	0
203	20230704	160500	503915150	9800	9800	9800	9800	0
204	20230704	160400	503915150	9800	9800	9800	9800	0
205	20230704	160300	503915150	9800	9800	9800	9800	0
206	20230704	160200	503915150	9800	9800	9800	9800	0
207	20230704	160100	503915150	9800	9800	9800	9800	0
208	20230704	160000	503915150	9800	9800	9800	9800	0
209	20230704	155900	503915150	9800	9800	9800	9800	0
210	20230704	155800	503915150	9800	9800	9800	9800	0
211	20230704	155700	503915150	9800	9800	9800	9800	0
212	20230704	155600	503915150	9800	9800	9800	9800	1693
213	20230704	155500	503915150	9800	9800	9800	9800	0
214	20230704	155400	503915150	9800	9800	9800	9800	0
215	20230704	155300	503915150	9800	9800	9800	9800	0
216	20230704	155200	503915150	9800	9800	9800	9800	0
217	20230704	155100	503915150	9800	9800	9800	9800	0
218	20230704	155000	503915150	9800	9800	9800	9800	0
219	20230704	154900	503915150	9800	9800	9800	9800	0
220	20230704	154800	503915150	9800	9800	9800	9800	0
221	20230704	154700	503915150	9800	9800	9800	9800	0
222	20230704	154600	503915150	9800	9800	9800	9800	0
223	20230704	154500	503915150	9800	9800	9800	9800	0
224	20230704	154400	503915150	9800	9800	9800	9800	0
225	20230704	154300	503915150	9800	9800	9800	9800	0
226	20230704	154200	503915150	9800	9800	9800	9800	0
227	20230704	154100	503915150	9800	9800	9800	9800	0
228	20230704	154000	503915150	9800	9800	9800	9800	0
229	20230704	153900	503915150	9800	9800	9800	9800	0
230	20230704	153800	503915150	9800	9800	9800	9800	0
231	20230704	153700	503915150	9800	9800	9800	9800	0
232	20230704	153600	503915150	9800	9800	9800	9800	0
233	20230704	153500	503915150	9800	9800	9800	9800	0
234	20230704	153400	503915150	9800	9800	9800	9800	0
235	20230704	153300	503915150	9800	9800	9800	9800	0
236	20230704	153200	503915150	9800	9800	9800	9800	0
237	20230704	153100	503915150	9800	9800	9800	9800	0
238	20230704	153000	503915150	9800	9800	9800	9800	1693
239	20230704	152900	487323750	9840	9840	9840	9840	0
240	20230704	152800	487323750	9840	9840	9840	9840	0
241	20230704	152700	487323750	9840	9840	9840	9840	0
242	20230704	152600	487323750	9840	9840	9840	9840	0
243	20230704	152500	487323750	9840	9840	9840	9840	0
244	20230704	152400	487323750	9840	9840	9840	9840	0
245	20230704	152300	487323750	9840	9840	9840	9840	0
246	20230704	152200	487323750	9840	9840	9840	9840	0
247	20230704	152100	487323750	9840	9840	9840	9840	0
248	20230704	152000	487323750	9840	9840	9840	9840	0
249	20230704	151900	487323750	9840	9840	9840	9840	1
250	20230704	151800	487313910	9770	9790	9790	9770	730
251	20230704	151700	480175650	9770	9820	9820	9770	2000
252	20230704	151600	460595220	9820	9820	9820	9820	0
253	20230704	151500	460595220	9820	9840	9840	9820	416
254	20230704	151400	456506730	9850	9850	9850	9850	1
255	20230704	151300	456496880	9870	9870	9870	9870	0
256	20230704	151200	456496880	9870	9870	9870	9870	0
257	20230704	151100	456496880	9870	9870	9870	9870	10
258	20230704	151000	456398180	9870	9870	9870	9870	0
259	20230704	150900	456398180	9870	9870	9870	9870	0
260	20230704	150800	456398180	9870	9870	9870	9870	0
261	20230704	150700	456398180	9870	9870	9870	9870	0
262	20230704	150600	456398180	9870	9870	9870	9870	0
263	20230704	150500	456398180	9870	9870	9870	9870	10
264	20230704	150400	456299480	9880	9880	9880	9880	0
265	20230704	150300	456299480	9880	9880	9880	9880	0
266	20230704	150200	456299480	9880	9880	9880	9880	0
267	20230704	150100	456299480	9880	9880	9880	9880	0
268	20230704	150000	456299480	9880	9880	9880	9880	0
269	20230704	145900	456299480	9880	9880	9880	9880	0
270	20230704	145800	456299480	9880	9880	9880	9880	0
271	20230704	145700	456299480	9880	9880	9880	9880	0
272	20230704	145600	456299480	9880	9880	9880	9880	0
273	20230704	145500	456299480	9880	9880	9880	9880	1
274	20230704	145400	456289600	9840	9840	9840	9840	46
275	20230704	145300	455836960	9880	9830	9880	9830	221
276	20230704	145200	453655000	9830	9850	9850	9830	250
277	20230704	145100	451196180	9870	9870	9870	9870	0
278	20230704	145000	451196180	9870	9870	9870	9870	0
279	20230704	144900	451196180	9870	9870	9870	9870	0
280	20230704	144800	451196180	9870	9870	9870	9870	0
281	20230704	144700	451196180	9870	9870	9870	9870	2
282	20230704	144600	451176440	9870	9870	9870	9870	0
283	20230704	144500	451176440	9870	9870	9870	9870	0
284	20230704	144400	451176440	9870	9870	9870	9870	1
285	20230704	144300	451166570	9870	9870	9870	9870	1
286	20230704	144200	451156700	9840	9840	9840	9840	0
287	20230704	144100	451156700	9840	9840	9840	9840	15
288	20230704	144000	451009100	9840	9840	9840	9840	11
289	20230704	143900	450900860	9840	9860	9860	9840	595
290	20230704	143800	445039950	9880	9880	9880	9880	0
291	20230704	143700	445039950	9880	9880	9880	9880	6
292	20230704	143600	444980670	9860	9860	9860	9860	0
293	20230704	143500	444980670	9860	9860	9860	9860	1
294	20230704	143400	444970810	9870	9870	9870	9870	0
295	20230704	143300	444970810	9870	9870	9870	9870	0
296	20230704	143200	444970810	9870	9870	9870	9870	2
297	20230704	143100	444951070	9880	9880	9880	9880	0
298	20230704	143000	444951070	9880	9880	9880	9880	1
299	20230704	142900	444941190	9860	9860	9860	9860	17
300	20230704	142800	444773570	9860	9860	9860	9860	0
301	20230704	142700	444773570	9860	9860	9860	9860	33
302	20230704	142600	444448190	9860	9860	9860	9860	0
303	20230704	142500	444448190	9860	9860	9860	9860	3
304	20230704	142400	444418610	9890	9890	9890	9890	0
305	20230704	142300	444418610	9890	9890	9890	9890	0
306	20230704	142200	444418610	9890	9890	9890	9890	0
307	20230704	142100	444418610	9890	9890	9890	9890	0
308	20230704	142000	444418610	9890	9890	9890	9890	1
309	20230704	141900	444408720	9860	9860	9860	9860	0
310	20230704	141800	444408720	9860	9860	9860	9860	0
311	20230704	141700	444408720	9860	9860	9860	9860	91
312	20230704	141600	443511460	9850	9850	9850	9850	5
313	20230704	141500	443462210	9850	9860	9860	9850	23
314	20230704	141400	443235550	9890	9890	9890	9890	0
315	20230704	141300	443235550	9890	9890	9890	9890	0
316	20230704	141200	443235550	9890	9890	9890	9890	0
317	20230704	141100	443235550	9890	9890	9890	9890	0
318	20230704	141000	443235550	9890	9890	9890	9890	0
319	20230704	140900	443235550	9890	9890	9890	9890	0
320	20230704	140800	443235550	9890	9890	9890	9890	0
321	20230704	140700	443235550	9890	9890	9890	9890	0
322	20230704	140600	443235550	9890	9890	9890	9890	0
323	20230704	140500	443235550	9890	9890	9890	9890	0
324	20230704	140400	443235550	9890	9890	9890	9890	0
325	20230704	140300	443235550	9890	9890	9890	9890	0
326	20230704	140200	443235550	9890	9890	9890	9890	0
327	20230704	140100	443235550	9890	9860	9890	9860	6
328	20230704	140000	443176360	9900	9900	9900	9900	0
329	20230704	135900	443176360	9900	9900	9900	9900	0
330	20230704	135800	443176360	9900	9900	9900	9900	0
331	20230704	135700	443176360	9900	9900	9900	9900	0
332	20230704	135600	443176360	9900	9900	9900	9900	0
333	20230704	135500	443176360	9900	9900	9900	9900	0
334	20230704	135400	443176360	9900	9900	9900	9900	0
335	20230704	135300	443176360	9900	9900	9900	9900	0
336	20230704	135200	443176360	9900	9900	9900	9900	0
337	20230704	135100	443176360	9900	9900	9900	9900	0
338	20230704	135000	443176360	9900	9900	9900	9900	0
339	20230704	134900	443176360	9900	9900	9900	9900	0
340	20230704	134800	443176360	9900	9900	9900	9840	32
341	20230704	134700	442860760	9900	9900	9900	9900	0
342	20230704	134600	442860760	9900	9900	9900	9900	0
343	20230704	134500	442860760	9900	9900	9900	9900	0
344	20230704	134400	442860760	9900	9900	9900	9900	0
345	20230704	134300	442860760	9900	9900	9900	9900	0
346	20230704	134200	442860760	9900	9900	9900	9900	0
347	20230704	134100	442860760	9900	9820	9900	9820	2610
348	20230704	134000	417179820	9820	9820	9820	9820	88
349	20230704	133900	416315660	9830	9830	9830	9830	0
350	20230704	133800	416315660	9830	9830	9830	9830	0
351	20230704	133700	416315660	9830	9830	9830	9830	1
352	20230704	133600	416305830	9820	9820	9820	9820	10
353	20230704	133500	416207630	9830	9830	9830	9830	0
354	20230704	133400	416207630	9830	9830	9830	9830	0
355	20230704	133300	416207630	9830	9820	9830	9820	3
356	20230704	133200	416178160	9800	9800	9800	9800	0
357	20230704	133100	416178160	9800	9800	9800	9800	12
358	20230704	133000	416060560	9810	9810	9810	9810	0
359	20230704	132900	416060560	9810	9810	9810	9810	34
360	20230704	132800	415727020	9810	9810	9810	9810	200
361	20230704	132700	413765020	9820	9820	9820	9820	0
362	20230704	132600	413765020	9820	9820	9820	9820	1
363	20230704	132500	413755200	9810	9810	9810	9810	10
364	20230704	132400	413657100	9810	9810	9810	9810	0
365	20230704	132300	413657100	9810	9810	9810	9810	0
366	20230704	132200	413657100	9810	9810	9810	9810	32
367	20230704	132100	413343180	9810	9810	9810	9810	24
368	20230704	132000	413107740	9810	9810	9810	9810	0
369	20230704	131900	413107740	9810	9810	9810	9810	0
370	20230704	131800	413107740	9810	9810	9810	9810	1
371	20230704	131700	413097930	9820	9820	9820	9820	0
372	20230704	131600	413097930	9820	9820	9820	9820	0
373	20230704	131500	413097930	9820	9820	9820	9820	0
374	20230704	131400	413097930	9820	9820	9820	9820	10
375	20230704	131300	412999730	9780	9780	9780	9780	5
376	20230704	131200	412950830	9830	9830	9830	9830	0
377	20230704	131100	412950830	9830	9830	9830	9830	0
378	20230704	131000	412950830	9830	9830	9830	9830	0
379	20230704	130900	412950830	9830	9830	9830	9830	0
380	20230704	130800	412950830	9830	9830	9830	9830	0
381	20230704	130700	412950830	9830	9830	9830	9830	0
382	20230704	130600	412950830	9830	9830	9830	9830	0
383	20230704	130500	412950830	9830	9830	9830	9830	0
384	20230704	130400	412950830	9830	9830	9830	9830	1
385	20230704	130300	412941000	9780	9780	9780	9780	0
386	20230704	130200	412941000	9780	9780	9780	9780	0
387	20230704	130100	412941000	9780	9780	9780	9780	0
388	20230704	130000	412941000	9780	9780	9780	9780	0
389	20230704	125900	412941000	9780	9780	9780	9780	0
390	20230704	125800	412941000	9780	9780	9780	9780	10
391	20230704	125700	412843200	9780	9780	9780	9780	31
392	20230704	125600	412540020	9780	9780	9780	9780	8
393	20230704	125500	412461780	9810	9810	9810	9810	0
394	20230704	125400	412461780	9810	9810	9810	9810	0
395	20230704	125300	412461780	9810	9810	9810	9810	0
396	20230704	125200	412461780	9810	9810	9810	9810	0
397	20230704	125100	412461780	9810	9810	9810	9810	0
398	20230704	125000	412461780	9810	9810	9810	9810	0
399	20230704	124900	412461780	9810	9810	9810	9810	0
400	20230704	124800	412461780	9810	9810	9810	9810	0
401	20230704	124700	412461780	9810	9810	9810	9810	0
402	20230704	124600	412461780	9810	9810	9810	9810	0
403	20230704	124500	412461780	9810	9810	9810	9810	0
404	20230704	124400	412461780	9810	9810	9810	9810	0
405	20230704	124300	412461780	9810	9810	9810	9810	0
406	20230704	124200	412461780	9810	9810	9810	9810	0
407	20230704	124100	412461780	9810	9810	9810	9810	0
408	20230704	124000	412461780	9810	9810	9810	9810	100
409	20230704	123900	411480780	9820	9820	9820	9820	0
410	20230704	123800	411480780	9820	9820	9820	9820	51
411	20230704	123700	410979960	9820	9820	9820	9820	0
412	20230704	123600	410979960	9820	9820	9820	9820	0
413	20230704	123500	410979960	9820	9820	9820	9820	0
414	20230704	123400	410979960	9820	9820	9820	9820	0
415	20230704	123300	410979960	9820	9820	9820	9820	0
416	20230704	123200	410979960	9820	9790	9820	9790	51
417	20230704	123100	410479670	9790	9790	9790	9790	0
418	20230704	123000	410479670	9790	9790	9790	9790	0
419	20230704	122900	410479670	9790	9790	9790	9790	2
420	20230704	122800	410460090	9790	9790	9790	9790	2
421	20230704	122700	410440510	9800	9800	9800	9800	1
422	20230704	122600	410430710	9810	9810	9810	9810	0
423	20230704	122500	410430710	9810	9760	9810	9760	11
424	20230704	122400	410323300	9750	9790	9790	9750	588
425	20230704	122300	404585640	9770	9770	9770	9770	0
426	20230704	122200	404585640	9770	9770	9770	9770	0
427	20230704	122100	404585640	9770	9770	9770	9770	0
428	20230704	122000	404585640	9770	9770	9770	9770	0
429	20230704	121900	404585640	9770	9800	9800	9770	91
430	20230704	121800	403695030	9830	9830	9830	9830	0
431	20230704	121700	403695030	9830	9830	9830	9830	0
432	20230704	121600	403695030	9830	9830	9830	9830	0
433	20230704	121500	403695030	9830	9830	9830	9830	0
434	20230704	121400	403695030	9830	9830	9830	9830	1
435	20230704	121300	403685200	9780	9780	9780	9780	0
436	20230704	121200	403685200	9780	9780	9780	9780	0
437	20230704	121100	403685200	9780	9780	9780	9780	0
438	20230704	121000	403685200	9780	9780	9780	9780	0
439	20230704	120900	403685200	9780	9790	9790	9780	9
440	20230704	120800	403597170	9800	9820	9820	9800	2
441	20230704	120700	403577550	9830	9830	9830	9830	0
442	20230704	120600	403577550	9830	9830	9830	9830	1
443	20230704	120500	403567720	9820	9820	9820	9820	0
444	20230704	120400	403567720	9820	9820	9820	9820	0
445	20230704	120300	403567720	9820	9820	9820	9820	0
446	20230704	120200	403567720	9820	9820	9820	9820	600
447	20230704	120100	397675720	9820	9820	9820	9820	0
448	20230704	120000	397675720	9820	9820	9820	9820	0
449	20230704	115900	397675720	9820	9820	9820	9820	0
450	20230704	115800	397675720	9820	9820	9820	9820	0
451	20230704	115700	397675720	9820	9820	9820	9820	0
452	20230704	115600	397675720	9820	9820	9820	9820	0
453	20230704	115500	397675720	9820	9820	9820	9820	0
454	20230704	115400	397675720	9820	9820	9820	9820	1
455	20230704	115300	397665900	9830	9830	9830	9830	1
456	20230704	115200	397656070	9820	9820	9820	9820	1
457	20230704	115100	397646250	9820	9780	9820	9780	2
458	20230704	115000	397626650	9770	9770	9770	9770	0
459	20230704	114900	397626650	9770	9770	9770	9770	0
460	20230704	114800	397626650	9770	9800	9800	9770	2908
461	20230704	114700	369199900	9830	9830	9830	9830	0
462	20230704	114600	369199900	9830	9830	9830	9830	0
463	20230704	114500	369199900	9830	9830	9830	9830	50
464	20230704	114400	368708400	9830	9830	9830	9830	0
465	20230704	114300	368708400	9830	9830	9830	9830	0
466	20230704	114200	368708400	9830	9830	9830	9830	0
467	20230704	114100	368708400	9830	9830	9830	9830	0
468	20230704	114000	368708400	9830	9830	9830	9830	50
469	20230704	113900	368216900	9830	9830	9830	9830	0
470	20230704	113800	368216900	9830	9830	9830	9830	0
471	20230704	113700	368216900	9830	9830	9830	9830	0
472	20230704	113600	368216900	9830	9830	9830	9830	0
473	20230704	113500	368216900	9830	9830	9830	9830	0
474	20230704	113400	368216900	9830	9830	9830	9830	0
475	20230704	113300	368216900	9830	9830	9830	9830	0
476	20230704	113200	368216900	9830	9830	9830	9830	0
477	20230704	113100	368216900	9830	9830	9830	9830	0
478	20230704	113000	368216900	9830	9830	9830	9830	0
479	20230704	112900	368216900	9830	9830	9830	9830	1
480	20230704	112800	368207070	9780	9820	9820	9780	222
481	20230704	112700	366034750	9830	9830	9830	9830	0
482	20230704	112600	366034750	9830	9830	9830	9830	2
483	20230704	112500	366015090	9830	9830	9830	9830	0
484	20230704	112400	366015090	9830	9830	9830	9830	0
485	20230704	112300	366015090	9830	9830	9830	9830	0
486	20230704	112200	366015090	9830	9820	9830	9820	4
487	20230704	112100	365975800	9820	9820	9820	9820	503
488	20230704	112000	361036340	9820	9820	9820	9820	0
489	20230704	111900	361036340	9820	9820	9820	9820	0
490	20230704	111800	361036340	9820	9820	9820	9820	0
491	20230704	111700	361036340	9820	9820	9820	9820	0
492	20230704	111600	361036340	9820	9820	9820	9820	261
493	20230704	111500	358473320	9810	9810	9810	9810	0
494	20230704	111400	358473320	9810	9810	9810	9810	0
495	20230704	111300	358473320	9810	9810	9810	9810	0
496	20230704	111200	358473320	9810	9810	9810	9810	1
497	20230704	111100	358463510	9810	9810	9810	9810	0
498	20230704	111000	358463510	9810	9810	9810	9810	0
499	20230704	110900	358463510	9810	9810	9810	9810	1
500	20230704	110800	358453700	9820	9820	9820	9820	0
501	20230704	110700	358453700	9820	9820	9820	9820	1
502	20230704	110600	358443880	9820	9800	9820	9800	4006
503	20230704	110500	319185040	9790	9790	9790	9790	5362
504	20230704	110400	266691060	9790	9750	9790	9740	1577
505	20230704	110300	251314860	9750	9780	9780	9750	3349
506	20230704	110200	218612560	9780	9810	9810	9780	401
507	20230704	110100	214684620	9810	9810	9810	9810	18
508	20230704	110000	214508040	9820	9820	9820	9820	0
509	20230704	105900	214508040	9820	9820	9820	9820	0
510	20230704	105800	214508040	9820	9820	9820	9820	0
511	20230704	105700	214508040	9820	9820	9820	9820	0
512	20230704	105600	214508040	9820	9820	9820	9820	0
513	20230704	105500	214508040	9820	9820	9820	9820	1
514	20230704	105400	214498220	9820	9820	9820	9820	0
515	20230704	105300	214498220	9820	9820	9820	9820	0
516	20230704	105200	214498220	9820	9820	9820	9820	0
517	20230704	105100	214498220	9820	9820	9820	9820	0
518	20230704	105000	214498220	9820	9820	9820	9820	0
519	20230704	104900	214498220	9820	9820	9820	9820	0
520	20230704	104800	214498220	9820	9820	9820	9820	0
521	20230704	104700	214498220	9820	9820	9820	9820	0
522	20230704	104600	214498220	9820	9820	9820	9820	0
523	20230704	104500	214498220	9820	9820	9820	9820	0
524	20230704	104400	214498220	9820	9820	9820	9820	3
525	20230704	104300	214468760	9800	9800	9800	9800	0
526	20230704	104200	214468760	9800	9800	9800	9800	1
527	20230704	104100	214458960	9800	9800	9800	9800	0
528	20230704	104000	214458960	9800	9800	9800	9800	13
529	20230704	103900	214331560	9800	9810	9810	9800	2
530	20230704	103800	214311950	9820	9780	9820	9780	277
531	20230704	103700	211600970	9780	9780	9780	9780	0
532	20230704	103600	211600970	9780	9780	9800	9780	3
533	20230704	103500	211571610	9800	9800	9800	9800	0
534	20230704	103400	211571610	9800	9790	9800	9790	2
535	20230704	103300	211552020	9780	9780	9780	9780	0
536	20230704	103200	211552020	9780	9780	9780	9780	0
537	20230704	103100	211552020	9780	9780	9780	9780	0
538	20230704	103000	211552020	9780	9800	9800	9780	4457
539	20230704	102900	167886980	9820	9820	9820	9820	0
540	20230704	102800	167886980	9820	9820	9820	9820	0
541	20230704	102700	167886980	9820	9820	9820	9820	0
542	20230704	102600	167886980	9820	9820	9820	9820	0
543	20230704	102500	167886980	9820	9820	9820	9820	0
544	20230704	102400	167886980	9820	9800	9820	9800	101
545	20230704	102300	166897160	9820	9820	9820	9820	0
546	20230704	102200	166897160	9820	9810	9820	9810	511
547	20230704	102100	161880620	9800	9800	9800	9800	0
548	20230704	102000	161880620	9800	9800	9800	9800	171
549	20230704	101900	160204820	9800	9800	9800	9800	0
550	20230704	101800	160204820	9800	9800	9800	9800	0
551	20230704	101700	160204820	9800	9800	9800	9800	0
552	20230704	101600	160204820	9800	9800	9800	9800	0
553	20230704	101500	160204820	9800	9800	9800	9800	0
554	20230704	101400	160204820	9800	9780	9800	9780	3
555	20230704	101300	160175450	9770	9770	9770	9770	0
556	20230704	101200	160175450	9770	9770	9770	9770	0
557	20230704	101100	160175450	9770	9790	9790	9770	2920
558	20230704	101000	131635550	9820	9820	9820	9820	0
559	20230704	100900	131635550	9820	9820	9820	9820	0
560	20230704	100800	131635550	9820	9790	9820	9790	284
561	20230704	100700	128855130	9790	9790	9790	9790	43
562	20230704	100600	128434160	9790	9790	9790	9790	517
563	20230704	100500	123372730	9840	9840	9840	9840	0
564	20230704	100400	123372730	9840	9840	9840	9840	0
565	20230704	100300	123372730	9840	9840	9840	9840	0
566	20230704	100200	123372730	9840	9840	9840	9840	0
567	20230704	100100	123372730	9840	9840	9840	9840	0
568	20230704	100000	123372730	9840	9840	9840	9840	0
569	20230704	095900	123372730	9840	9840	9840	9840	0
570	20230704	095800	123372730	9840	9840	9840	9840	0
571	20230704	095700	123372730	9840	9840	9840	9840	0
572	20230704	095600	123372730	9840	9790	9840	9790	12
573	20230704	095500	123255200	9790	9810	9810	9790	550
574	20230704	095400	117870350	9860	9860	9860	9860	0
575	20230704	095300	117870350	9860	9860	9860	9860	0
576	20230704	095200	117870350	9860	9860	9860	9860	1
577	20230704	095100	117860490	9810	9810	9810	9810	1
578	20230704	095000	117850680	9810	9810	9810	9810	9
579	20230704	094900	117762390	9800	9800	9800	9800	0
580	20230704	094800	117762390	9800	9800	9800	9800	0
581	20230704	094700	117762390	9800	9800	9800	9800	0
582	20230704	094600	117762390	9800	9800	9800	9800	163
583	20230704	094500	116164990	9800	9800	9800	9800	0
584	20230704	094400	116164990	9800	9800	9800	9800	57
585	20230704	094300	115606390	9800	9800	9800	9800	10
586	20230704	094200	115508390	9800	9800	9800	9800	32
587	20230704	094100	115194790	9790	9790	9790	9790	0
588	20230704	094000	115194790	9790	9790	9790	9790	253
589	20230704	093900	112717920	9780	9790	9790	9780	674
590	20230704	093800	106123730	9790	9800	9800	9790	671
591	20230704	093700	99548790	9800	9850	9850	9800	23
592	20230704	093600	99323240	9850	9850	9850	9850	10
593	20230704	093500	99224740	9860	9860	9860	9860	2
594	20230704	093400	99205020	9880	9880	9880	9880	0
595	20230704	093300	99205020	9880	9880	9880	9880	0
596	20230704	093200	99205020	9880	9880	9880	9880	0
597	20230704	093100	99205020	9880	9880	9880	9880	1
598	20230704	093000	99195140	9790	9790	9790	9790	100
599	20230704	092900	98216140	9870	9870	9870	9870	0
600	20230704	092800	98216140	9870	9870	9870	9870	1
601	20230704	092700	98206270	9790	9810	9810	9790	829
602	20230704	092600	90082290	9810	9810	9810	9810	0
603	20230704	092500	90082290	9810	9800	9810	9800	240
604	20230704	092400	87729890	9800	9800	9800	9800	0
605	20230704	092300	87729890	9800	9840	9840	9800	1600
606	20230704	092200	72039340	9850	9850	9850	9850	0
607	20230704	092100	72039340	9850	9850	9850	9850	89
608	20230704	092000	71162690	9850	9850	9850	9850	0
609	20230704	091900	71162690	9850	9850	9850	9850	1
610	20230704	091800	71152840	9960	9960	9960	9960	0
611	20230704	091700	71152840	9960	9960	9960	9960	120
612	20230704	091600	69957640	9970	9940	9970	9940	634
613	20230704	091500	63648030	9940	9870	9940	9870	201
614	20230704	091400	61659370	9780	9780	9780	9780	160
615	20230704	091300	60094570	9830	9780	9830	9770	158
616	20230704	091200	58544340	9770	9770	9770	9770	0
617	20230704	091100	58544340	9770	9770	9770	9770	1
618	20230704	091000	58534570	9750	9860	9860	9750	1491
619	20230704	090900	43943500	9880	9880	9880	9880	0
620	20230704	090800	43943500	9880	9860	9880	9860	15
621	20230704	090700	43795400	9870	9840	9870	9840	612
622	20230704	090600	37757870	9780	9780	9780	9780	100
623	20230704	090500	36779870	9780	9850	9850	9770	3000
624	20230704	090400	7408470	9830	9890	9890	9830	200
625	20230704	090300	5434970	9900	9900	9900	9900	50
626	20230704	090200	4939970	9900	9900	9900	9900	62
627	20230704	090100	4326170	9990	9970	9990	9970	200
628	20230704	090000	2328320	10000	9900	10000	9900	235