KissMeData/025770/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190300	815157940	8880	8880	8880	8880	2945
3	20230707	190200	815157940	8880	8880	8880	8880	0
4	20230707	190100	815157940	8880	8880	8880	8880	0
5	20230707	190000	815157940	8880	8880	8880	8880	0
6	20230707	185900	815157940	8880	8880	8880	8880	0
7	20230707	185800	815157940	8880	8880	8880	8880	0
8	20230707	185700	815157940	8880	8880	8880	8880	0
9	20230707	185600	815157940	8880	8880	8880	8880	0
10	20230707	185500	815157940	8880	8880	8880	8880	0
11	20230707	185400	815157940	8880	8880	8880	8880	0
12	20230707	185300	815157940	8880	8880	8880	8880	0
13	20230707	185200	815157940	8880	8880	8880	8880	0
14	20230707	185100	815157940	8880	8880	8880	8880	0
15	20230707	185000	815157940	8880	8880	8880	8880	0
16	20230707	184900	815157940	8880	8880	8880	8880	0
17	20230707	184800	815157940	8880	8880	8880	8880	0
18	20230707	184700	815157940	8880	8880	8880	8880	0
19	20230707	184600	815157940	8880	8880	8880	8880	0
20	20230707	184500	815157940	8880	8880	8880	8880	0
21	20230707	184400	815157940	8880	8880	8880	8880	0
22	20230707	184300	815157940	8880	8880	8880	8880	0
23	20230707	184200	815157940	8880	8880	8880	8880	0
24	20230707	184100	815157940	8880	8880	8880	8880	0
25	20230707	184000	815157940	8880	8880	8880	8880	0
26	20230707	183900	815157940	8880	8880	8880	8880	0
27	20230707	183800	815157940	8880	8880	8880	8880	0
28	20230707	183700	815157940	8880	8880	8880	8880	0
29	20230707	183600	815157940	8880	8880	8880	8880	0
30	20230707	183500	815157940	8880	8880	8880	8880	0
31	20230707	183400	815157940	8880	8880	8880	8880	0
32	20230707	183300	815157940	8880	8880	8880	8880	2945
33	20230707	183200	815157940	8880	8880	8880	8880	0
34	20230707	183100	815157940	8880	8880	8880	8880	0
35	20230707	183000	815157940	8880	8880	8880	8880	0
36	20230707	182900	815157940	8880	8880	8880	8880	0
37	20230707	182800	815157940	8880	8880	8880	8880	0
38	20230707	182700	815157940	8880	8880	8880	8880	0
39	20230707	182600	815157940	8880	8880	8880	8880	0
40	20230707	182500	815157940	8880	8880	8880	8880	0
41	20230707	182400	815157940	8880	8880	8880	8880	0
42	20230707	182300	815157940	8880	8880	8880	8880	0
43	20230707	182200	815157940	8880	8880	8880	8880	0
44	20230707	182100	815157940	8880	8880	8880	8880	0
45	20230707	182000	815157940	8880	8880	8880	8880	0
46	20230707	181900	815157940	8880	8880	8880	8880	0
47	20230707	181800	815157940	8880	8880	8880	8880	0
48	20230707	181700	815157940	8880	8880	8880	8880	0
49	20230707	181600	815157940	8880	8880	8880	8880	0
50	20230707	181500	815157940	8880	8880	8880	8880	0
51	20230707	181400	815157940	8880	8880	8880	8880	0
52	20230707	181300	815157940	8880	8880	8880	8880	0
53	20230707	181200	815157940	8880	8880	8880	8880	0
54	20230707	181100	815157940	8880	8880	8880	8880	0
55	20230707	181000	815157940	8880	8880	8880	8880	0
56	20230707	180900	815157940	8880	8880	8880	8880	0
57	20230707	180800	815157940	8880	8880	8880	8880	0
58	20230707	180700	815157940	8880	8880	8880	8880	0
59	20230707	180600	815157940	8880	8880	8880	8880	0
60	20230707	180500	815157940	8880	8880	8880	8880	0
61	20230707	180400	815157940	8880	8880	8880	8880	0
62	20230707	180300	815157940	8880	8880	8880	8880	2945
63	20230707	180200	815157940	8880	8880	8880	8880	0
64	20230707	180100	815157940	8880	8880	8880	8880	0
65	20230707	180000	815157940	8880	8880	8880	8880	0
66	20230707	175900	815157940	8880	8880	8880	8880	0
67	20230707	175800	815157940	8880	8880	8880	8880	0
68	20230707	175700	815157940	8880	8880	8880	8880	0
69	20230707	175600	815157940	8880	8880	8880	8880	0
70	20230707	175500	815157940	8880	8880	8880	8880	0
71	20230707	175400	815157940	8880	8880	8880	8880	0
72	20230707	175300	815157940	8880	8880	8880	8880	0
73	20230707	175200	815157940	8880	8880	8880	8880	0
74	20230707	175100	815157940	8880	8880	8880	8880	0
75	20230707	175000	815157940	8880	8880	8880	8880	0
76	20230707	174900	815157940	8880	8880	8880	8880	0
77	20230707	174800	815157940	8880	8880	8880	8880	0
78	20230707	174700	815157940	8880	8880	8880	8880	0
79	20230707	174600	815157940	8880	8880	8880	8880	0
80	20230707	174500	815157940	8880	8880	8880	8880	0
81	20230707	174400	815157940	8880	8880	8880	8880	0
82	20230707	174300	815157940	8880	8880	8880	8880	0
83	20230707	174200	815157940	8880	8880	8880	8880	0
84	20230707	174100	815157940	8880	8880	8880	8880	0
85	20230707	174000	815157940	8880	8880	8880	8880	0
86	20230707	173900	815157940	8880	8880	8880	8880	0
87	20230707	173800	815157940	8880	8880	8880	8880	0
88	20230707	173700	815157940	8880	8880	8880	8880	0
89	20230707	173600	815157940	8880	8880	8880	8880	0
90	20230707	173500	815157940	8880	8880	8880	8880	0
91	20230707	173400	815157940	8880	8880	8880	8880	0
92	20230707	173300	815157940	8880	8880	8880	8880	2945
93	20230707	173200	815157940	8880	8880	8880	8880	0
94	20230707	173100	815157940	8880	8880	8880	8880	0
95	20230707	173000	815157940	8880	8880	8880	8880	0
96	20230707	172900	815157940	8880	8880	8880	8880	0
97	20230707	172800	815157940	8880	8880	8880	8880	0
98	20230707	172700	815157940	8880	8880	8880	8880	0
99	20230707	172600	815157940	8880	8880	8880	8880	0
100	20230707	172500	815157940	8880	8880	8880	8880	0
101	20230707	172400	815157940	8880	8880	8880	8880	0
102	20230707	172300	815157940	8880	8880	8880	8880	0
103	20230707	172200	815157940	8880	8880	8880	8880	0
104	20230707	172100	815157940	8880	8880	8880	8880	0
105	20230707	172000	815157940	8880	8880	8880	8880	0
106	20230707	171900	815157940	8880	8880	8880	8880	0
107	20230707	171800	815157940	8880	8880	8880	8880	0
108	20230707	171700	815157940	8880	8880	8880	8880	0
109	20230707	171600	815157940	8880	8880	8880	8880	0
110	20230707	171500	815157940	8880	8880	8880	8880	0
111	20230707	171400	815157940	8880	8880	8880	8880	0
112	20230707	171300	815157940	8880	8880	8880	8880	0
113	20230707	171200	815157940	8880	8880	8880	8880	0
114	20230707	171100	815157940	8880	8880	8880	8880	0
115	20230707	171000	815157940	8880	8880	8880	8880	0
116	20230707	170900	815157940	8880	8880	8880	8880	0
117	20230707	170800	815157940	8880	8880	8880	8880	0
118	20230707	170700	815157940	8880	8880	8880	8880	0
119	20230707	170600	815157940	8880	8880	8880	8880	0
120	20230707	170500	815157940	8880	8880	8880	8880	0
121	20230707	170400	815157940	8880	8880	8880	8880	0
122	20230707	170300	815157940	8880	8880	8880	8880	2945
123	20230707	170200	815157940	8880	8880	8880	8880	0
124	20230707	170100	815157940	8880	8880	8880	8880	0
125	20230707	170000	815157940	8880	8880	8880	8880	0
126	20230707	165900	815157940	8880	8880	8880	8880	0
127	20230707	165800	815157940	8880	8880	8880	8880	0
128	20230707	165700	815157940	8880	8880	8880	8880	0
129	20230707	165600	815157940	8880	8880	8880	8880	0
130	20230707	165500	815157940	8880	8880	8880	8880	0
131	20230707	165400	815157940	8880	8880	8880	8880	0
132	20230707	165300	815157940	8880	8880	8880	8880	0
133	20230707	165200	815157940	8880	8880	8880	8880	0
134	20230707	165100	815157940	8880	8880	8880	8880	0
135	20230707	165000	815157940	8880	8880	8880	8880	0
136	20230707	164900	815157940	8880	8880	8880	8880	0
137	20230707	164800	815157940	8880	8880	8880	8880	0
138	20230707	164700	815157940	8880	8880	8880	8880	0
139	20230707	164600	815157940	8880	8880	8880	8880	0
140	20230707	164500	815157940	8880	8880	8880	8880	0
141	20230707	164400	815157940	8880	8880	8880	8880	0
142	20230707	164300	815157940	8880	8880	8880	8880	0
143	20230707	164200	815157940	8880	8880	8880	8880	0
144	20230707	164100	815157940	8880	8880	8880	8880	0
145	20230707	164000	815157940	8880	8880	8880	8880	0
146	20230707	163900	815157940	8880	8880	8880	8880	0
147	20230707	163800	815157940	8880	8880	8880	8880	0
148	20230707	163700	815157940	8880	8880	8880	8880	0
149	20230707	163600	815157940	8880	8880	8880	8880	0
150	20230707	163500	815157940	8880	8880	8880	8880	0
151	20230707	163400	815157940	8880	8880	8880	8880	0
152	20230707	163300	815157940	8880	8880	8880	8880	2945
153	20230707	163200	815157940	8880	8880	8880	8880	0
154	20230707	163100	815157940	8880	8880	8880	8880	0
155	20230707	163000	815157940	8880	8880	8880	8880	0
156	20230707	162900	815157940	8880	8880	8880	8880	0
157	20230707	162800	815157940	8880	8880	8880	8880	0
158	20230707	162700	815157940	8880	8880	8880	8880	0
159	20230707	162600	815157940	8880	8880	8880	8880	0
160	20230707	162500	815157940	8880	8880	8880	8880	0
161	20230707	162400	815157940	8880	8880	8880	8880	0
162	20230707	162300	815157940	8880	8880	8880	8880	0
163	20230707	162200	815157940	8880	8880	8880	8880	0
164	20230707	162100	815157940	8880	8880	8880	8880	0
165	20230707	162000	815157940	8880	8880	8880	8880	0
166	20230707	161900	815157940	8880	8880	8880	8880	0
167	20230707	161800	815157940	8880	8880	8880	8880	0
168	20230707	161700	815157940	8880	8880	8880	8880	0
169	20230707	161600	815157940	8880	8880	8880	8880	0
170	20230707	161500	815157940	8880	8880	8880	8880	0
171	20230707	161400	815157940	8880	8880	8880	8880	0
172	20230707	161300	815157940	8880	8880	8880	8880	0
173	20230707	161200	815157940	8880	8880	8880	8880	0
174	20230707	161100	815157940	8880	8880	8880	8880	0
175	20230707	161000	815157940	8880	8880	8880	8880	0
176	20230707	160900	815157940	8880	8880	8880	8880	0
177	20230707	160800	815157940	8880	8880	8880	8880	0
178	20230707	160700	815157940	8880	8880	8880	8880	0
179	20230707	160600	815157940	8880	8880	8880	8880	0
180	20230707	160500	815157940	8880	8880	8880	8880	0
181	20230707	160400	815157940	8880	8880	8880	8880	0
182	20230707	160300	815157940	8880	8880	8880	8880	2945
183	20230707	160200	815157940	8880	8880	8880	8880	0
184	20230707	160100	815157940	8880	8880	8880	8880	0
185	20230707	160000	815157940	8880	8880	8880	8880	0
186	20230707	155900	815157940	8880	8880	8880	8880	0
187	20230707	155800	815157940	8880	8880	8880	8880	0
188	20230707	155700	815157940	8880	8880	8880	8880	0
189	20230707	155600	815157940	8880	8880	8880	8880	0
190	20230707	155500	815157940	8880	8880	8880	8880	0
191	20230707	155400	815157940	8880	8880	8880	8880	0
192	20230707	155300	815157940	8880	8880	8880	8880	0
193	20230707	155200	815157940	8880	8880	8880	8880	0
194	20230707	155100	815157940	8880	8880	8880	8880	0
195	20230707	155000	815157940	8880	8880	8880	8880	0
196	20230707	154900	815157940	8880	8880	8880	8880	0
197	20230707	154800	815157940	8880	8880	8880	8880	0
198	20230707	154700	815157940	8880	8880	8880	8880	0
199	20230707	154600	815157940	8880	8880	8880	8880	0
200	20230707	154500	815157940	8880	8880	8880	8880	0
201	20230707	154400	815157940	8880	8880	8880	8880	0
202	20230707	154300	815157940	8880	8880	8880	8880	0
203	20230707	154200	815157940	8880	8880	8880	8880	0
204	20230707	154100	815157940	8880	8880	8880	8880	0
205	20230707	154000	815157940	8880	8880	8880	8880	0
206	20230707	153900	815157940	8880	8880	8880	8880	0
207	20230707	153800	815157940	8880	8880	8880	8880	0
208	20230707	153700	815157940	8880	8880	8880	8880	0
209	20230707	153600	815157940	8880	8880	8880	8880	0
210	20230707	153500	815157940	8880	8880	8880	8880	0
211	20230707	153400	815157940	8880	8880	8880	8880	0
212	20230707	153300	815157940	8880	8880	8880	8880	2945
213	20230707	153200	815157940	8880	8880	8880	8880	0
214	20230707	153100	815157940	8880	8880	8880	8880	0
215	20230707	153000	815157940	8880	8880	8880	8880	2945
216	20230707	152900	789006340	8910	8910	8910	8910	0
217	20230707	152800	789006340	8910	8910	8910	8910	0
218	20230707	152700	789006340	8910	8910	8910	8910	0
219	20230707	152600	789006340	8910	8910	8910	8910	0
220	20230707	152500	789006340	8910	8910	8910	8910	0
221	20230707	152400	789006340	8910	8910	8910	8910	0
222	20230707	152300	789006340	8910	8910	8910	8910	0
223	20230707	152200	789006340	8910	8910	8910	8910	0
224	20230707	152100	789006340	8910	8910	8910	8910	0
225	20230707	152000	789006340	8910	8910	8910	8910	0
226	20230707	151900	789006340	8910	8900	8920	8900	7
227	20230707	151800	788944010	8900	8880	8900	8880	406
228	20230707	151700	785332350	8920	8920	8920	8920	0
229	20230707	151600	785332350	8920	8930	8930	8880	37
230	20230707	151500	785002780	8920	8910	8920	8880	1031
231	20230707	151400	775839800	8920	8930	8930	8920	53
232	20230707	151300	775367030	8930	8930	8930	8930	10
233	20230707	151200	775277730	8930	8920	8930	8920	723
234	20230707	151100	768826460	8920	8890	8920	8890	94
235	20230707	151000	767990380	8880	8880	8880	8880	84
236	20230707	150900	767244460	8890	8920	8920	8890	36
237	20230707	150800	766924300	8930	8890	8930	8880	52
238	20230707	150700	766461500	8880	8920	8920	8880	4159
239	20230707	150600	729457760	8910	8910	8910	8910	14
240	20230707	150500	729333020	8910	8910	8910	8910	66
241	20230707	150400	728744960	8910	8910	8920	8910	183
242	20230707	150300	727112850	8910	8910	8910	8910	25
243	20230707	150200	726890100	8910	8910	8910	8910	136
244	20230707	150100	725678340	8920	8920	8920	8920	69
245	20230707	150000	725062860	8920	8920	8920	8920	3
246	20230707	145900	725036100	8920	8900	8920	8900	955
247	20230707	145800	716532470	8910	8910	8910	8910	1
248	20230707	145700	716523560	8910	8920	8920	8910	506
249	20230707	145600	712015030	8910	8920	8920	8910	3
250	20230707	145500	711988290	8920	8920	8920	8920	262
251	20230707	145400	709651250	8910	8910	8910	8910	104
252	20230707	145300	708724610	8910	8910	8910	8910	149
253	20230707	145200	707397020	8920	8920	8920	8910	77
254	20230707	145100	706710930	8930	8930	8930	8930	0
255	20230707	145000	706710930	8930	8930	8930	8930	11
256	20230707	144900	706612700	8920	8920	8920	8920	103
257	20230707	144800	705693940	8920	8920	8920	8920	89
258	20230707	144700	704900060	8920	8920	8920	8920	10
259	20230707	144600	704810860	8930	8920	8930	8920	20
260	20230707	144500	704632420	8920	8920	8920	8920	2
261	20230707	144400	704614580	8920	8920	8920	8920	5
262	20230707	144300	704569980	8920	8920	8920	8920	206
263	20230707	144200	702732460	8920	8920	8920	8920	27
264	20230707	144100	702491620	8910	8920	8920	8910	412
265	20230707	144000	698819580	8910	8910	8910	8910	1702
266	20230707	143900	683654760	8920	8910	8920	8910	201
267	20230707	143800	681863840	8910	8910	8910	8910	90
268	20230707	143700	681061940	8940	8940	8940	8940	1
269	20230707	143600	681053000	8940	8920	8940	8920	28
270	20230707	143500	680803220	8930	8920	8930	8920	265
271	20230707	143400	678439090	8920	8920	8920	8920	18
272	20230707	143300	678278530	8910	8910	8910	8910	0
273	20230707	143200	678278530	8910	8910	8910	8910	1
274	20230707	143100	678269620	8910	8920	8920	8910	118
275	20230707	143000	677218190	8920	8920	8920	8920	0
276	20230707	142900	677218190	8920	8930	8930	8920	74
277	20230707	142800	676558070	8930	8930	8930	8930	14
278	20230707	142700	676433050	8930	8930	8930	8930	11
279	20230707	142600	676334820	8930	8940	8940	8930	27
280	20230707	142500	676093700	8920	8920	8920	8920	0
281	20230707	142400	676093700	8920	8920	8920	8920	200
282	20230707	142300	674309700	8920	8920	8920	8920	0
283	20230707	142200	674309700	8920	8930	8930	8920	73
284	20230707	142100	673657990	8940	8940	8940	8940	10
285	20230707	142000	673568590	8940	8940	8940	8940	230
286	20230707	141900	671512390	8930	8940	8940	8930	49
287	20230707	141800	671074750	8940	8940	8940	8940	0
288	20230707	141700	671074750	8940	8940	8940	8940	0
289	20230707	141600	671074750	8940	8940	8940	8940	0
290	20230707	141500	671074750	8940	8940	8940	8940	90
291	20230707	141400	670270150	8940	8940	8940	8940	15
292	20230707	141300	670136050	8940	8940	8940	8940	78
293	20230707	141200	669438730	8940	8930	8940	8930	73
294	20230707	141100	668786440	8920	8910	8920	8910	20
295	20230707	141000	668608110	8920	8920	8920	8920	0
296	20230707	140900	668608110	8920	8920	8920	8920	10
297	20230707	140800	668518910	8920	8920	8920	8920	39
298	20230707	140700	668171030	8910	8930	8930	8910	403
299	20230707	140600	664574850	8930	8930	8930	8930	0
300	20230707	140500	664574850	8930	8930	8930	8930	0
301	20230707	140400	664574850	8930	8930	8930	8930	47
302	20230707	140300	664155140	8930	8930	8930	8930	75
303	20230707	140200	663485390	8930	8930	8930	8930	35
304	20230707	140100	663172840	8930	8930	8930	8930	3
305	20230707	140000	663146050	8930	8940	8940	8930	14
306	20230707	135900	663021020	8940	8940	8940	8940	78
307	20230707	135800	662323700	8950	8940	8950	8940	7
308	20230707	135700	662261070	8940	8940	8940	8940	0
309	20230707	135600	662261070	8940	8940	8940	8940	3
310	20230707	135500	662234250	8940	8940	8940	8940	0
311	20230707	135400	662234250	8940	8940	8940	8940	11
312	20230707	135300	662135910	8960	8960	8960	8950	42
313	20230707	135200	661759700	8950	8950	8950	8950	0
314	20230707	135100	661759700	8950	8950	8950	8950	3
315	20230707	135000	661732850	8950	8950	8950	8950	112
316	20230707	134900	660730450	8950	8950	8950	8950	1
317	20230707	134800	660721500	8950	8950	8960	8950	103
318	20230707	134700	659799630	8950	8950	8950	8950	0
319	20230707	134600	659799630	8950	8950	8950	8950	2
320	20230707	134500	659781730	8950	8950	8950	8950	0
321	20230707	134400	659781730	8950	8950	8950	8950	0
322	20230707	134300	659781730	8950	8940	8950	8940	3
323	20230707	134200	659754900	8940	8940	8940	8940	0
324	20230707	134100	659754900	8940	8930	8940	8930	57
325	20230707	134000	659245600	8930	8930	8930	8930	38
326	20230707	133900	658906260	8930	8930	8930	8930	66
327	20230707	133800	658316880	8930	8930	8930	8930	15
328	20230707	133700	658182930	8920	8920	8920	8920	0
329	20230707	133600	658182930	8920	8920	8920	8920	17
330	20230707	133500	658031290	8930	8930	8930	8930	0
331	20230707	133400	658031290	8930	8930	8930	8930	0
332	20230707	133300	658031290	8930	8930	8930	8930	0
333	20230707	133200	658031290	8930	8930	8930	8930	68
334	20230707	133100	657424050	8930	8930	8930	8930	1
335	20230707	133000	657415120	8930	8930	8930	8930	17
336	20230707	132900	657263310	8930	8930	8930	8930	67
337	20230707	132800	656665000	8930	8930	8930	8930	0
338	20230707	132700	656665000	8930	8930	8930	8930	3
339	20230707	132600	656638210	8930	8930	8930	8930	0
340	20230707	132500	656638210	8930	8930	8930	8930	32
341	20230707	132400	656352450	8940	8940	8940	8940	0
342	20230707	132300	656352450	8940	8940	8940	8940	1
343	20230707	132200	656343510	8940	8940	8940	8940	2
344	20230707	132100	656325630	8940	8920	8940	8920	6
345	20230707	132000	656272090	8940	8940	8940	8940	0
346	20230707	131900	656272090	8940	8940	8940	8940	0
347	20230707	131800	656272090	8940	8940	8940	8940	0
348	20230707	131700	656272090	8940	8940	8940	8940	0
349	20230707	131600	656272090	8940	8940	8940	8940	0
350	20230707	131500	656272090	8940	8940	8940	8940	0
351	20230707	131400	656272090	8940	8920	8940	8920	101
352	20230707	131300	655370540	8910	8920	8920	8910	191
353	20230707	131200	653668720	8920	8920	8920	8920	84
354	20230707	131100	652919440	8920	8920	8920	8920	0
355	20230707	131000	652919440	8920	8920	8920	8920	2
356	20230707	130900	652901600	8930	8930	8930	8930	1
357	20230707	130800	652892670	8930	8930	8930	8930	2
358	20230707	130700	652874810	8930	8930	8930	8930	4
359	20230707	130600	652839090	8930	8930	8930	8930	0
360	20230707	130500	652839090	8930	8930	8930	8930	1
361	20230707	130400	652830160	8930	8910	8930	8910	200
362	20230707	130300	651046590	8920	8920	8920	8920	9
363	20230707	130200	650966310	8920	8930	8930	8920	45
364	20230707	130100	650564610	8940	8940	8940	8940	4
365	20230707	130000	650528850	8940	8950	8950	8940	13
366	20230707	125900	650412550	8960	8960	8960	8960	0
367	20230707	125800	650412550	8960	8960	8960	8960	12
368	20230707	125700	650305030	8960	8960	8960	8960	0
369	20230707	125600	650305030	8960	8960	8960	8960	11
370	20230707	125500	650206470	8960	8960	8960	8960	0
371	20230707	125400	650206470	8960	8960	8960	8960	0
372	20230707	125300	650206470	8960	8960	8960	8960	0
373	20230707	125200	650206470	8960	8960	8960	8960	8
374	20230707	125100	650134790	8970	8970	8970	8960	73
375	20230707	125000	649480590	8970	8970	8970	8970	0
376	20230707	124900	649480590	8970	8930	8970	8930	300
377	20230707	124800	646796820	8930	8920	8930	8920	2
378	20230707	124700	646778970	8920	8920	8920	8920	0
379	20230707	124600	646778970	8920	8930	8930	8920	64
380	20230707	124500	646207610	8960	8960	8960	8960	37
381	20230707	124400	645876090	8970	8970	8970	8970	0
382	20230707	124300	645876090	8970	8970	8970	8970	34
383	20230707	124200	645571110	8970	8950	8970	8950	101
384	20230707	124100	644665960	8950	8940	8950	8940	20
385	20230707	124000	644487020	8930	8930	8930	8930	27
386	20230707	123900	644245910	8930	8930	8930	8930	0
387	20230707	123800	644245910	8930	8910	8930	8910	16
388	20230707	123700	644103090	8910	8940	8940	8910	493
389	20230707	123600	639708240	8940	8940	8940	8940	29
390	20230707	123500	639448980	8940	8940	8940	8940	0
391	20230707	123400	639448980	8940	8940	8940	8940	0
392	20230707	123300	639448980	8940	8940	8940	8940	116
393	20230707	123200	638411940	8930	8920	8930	8920	80
394	20230707	123100	637698150	8910	8910	8910	8910	3
395	20230707	123000	637671420	8910	8910	8910	8910	3
396	20230707	122900	637644690	8910	8910	8910	8910	0
397	20230707	122800	637644690	8910	8910	8910	8910	0
398	20230707	122700	637644690	8910	8910	8910	8910	948
399	20230707	122600	629198010	8900	8900	8900	8900	1
400	20230707	122500	629189110	8900	8900	8900	8900	0
401	20230707	122400	629189110	8900	8900	8900	8900	0
402	20230707	122300	629189110	8900	8900	8900	8900	13
403	20230707	122200	629073410	8900	8900	8900	8900	7
404	20230707	122100	629011110	8900	8900	8900	8900	7
405	20230707	122000	628948810	8900	8900	8900	8900	270
406	20230707	121900	626545810	8900	8900	8900	8900	265
407	20230707	121800	624187310	8900	8900	8900	8900	113
408	20230707	121700	623181610	8900	8900	8910	8890	718
409	20230707	121600	616794390	8900	8900	8900	8900	219
410	20230707	121500	614845290	8900	8900	8900	8900	0
411	20230707	121400	614845290	8900	8900	8900	8900	3
412	20230707	121300	614818590	8910	8910	8910	8910	1
413	20230707	121200	614809680	8910	8910	8910	8910	1
414	20230707	121100	614800770	8910	8910	8910	8910	1
415	20230707	121000	614791860	8900	8900	8900	8900	8
416	20230707	120900	614720660	8900	8900	8900	8900	0
417	20230707	120800	614720660	8900	8900	8910	8900	89
418	20230707	120700	613927990	8900	8910	8910	8900	153
419	20230707	120600	612566270	8910	8910	8910	8910	1
420	20230707	120500	612557360	8910	8910	8910	8910	11
421	20230707	120400	612459350	8910	8910	8920	8910	55
422	20230707	120300	611969080	8910	8910	8910	8910	0
423	20230707	120200	611969080	8910	8910	8910	8910	0
424	20230707	120100	611969080	8910	8910	8910	8910	37
425	20230707	120000	611639410	8910	8910	8910	8910	33
426	20230707	115900	611345380	8920	8920	8920	8920	11
427	20230707	115800	611247260	8920	8910	8920	8900	27
428	20230707	115700	611006600	8920	8920	8920	8920	2
429	20230707	115600	610988760	8920	8900	8920	8900	4
430	20230707	115500	610953140	8920	8920	8920	8920	3
431	20230707	115400	610926380	8920	8920	8920	8920	0
432	20230707	115300	610926380	8920	8920	8920	8920	0
433	20230707	115200	610926380	8920	8900	8920	8900	60
434	20230707	115100	610391260	8900	8900	8920	8900	115
435	20230707	115000	609366060	8900	8900	8900	8890	109
436	20230707	114900	608395980	8890	8890	8890	8890	5
437	20230707	114800	608351530	8890	8890	8890	8890	12
438	20230707	114700	608244850	8900	8900	8900	8900	133
439	20230707	114600	607061150	8900	8900	8900	8900	212
440	20230707	114500	605174350	8900	8900	8900	8900	0
441	20230707	114400	605174350	8900	8900	8900	8900	240
442	20230707	114300	603038350	8900	8900	8900	8900	137
443	20230707	114200	601819050	8890	8890	8890	8890	0
444	20230707	114100	601819050	8890	8890	8890	8890	11
445	20230707	114000	601721260	8890	8890	8890	8890	30
446	20230707	113900	601454560	8890	8890	8890	8890	168
447	20230707	113800	599961040	8900	8900	8900	8900	1
448	20230707	113700	599952140	8900	8900	8900	8900	0
449	20230707	113600	599952140	8900	8900	8900	8900	9
450	20230707	113500	599872040	8900	8900	8900	8900	10
451	20230707	113400	599783040	8900	8900	8900	8900	0
452	20230707	113300	599783040	8900	8900	8900	8900	5
453	20230707	113200	599738540	8900	8900	8900	8900	0
454	20230707	113100	599738540	8900	8900	8900	8900	19
455	20230707	113000	599569440	8900	8900	8900	8900	1
456	20230707	112900	599560540	8900	8900	8900	8900	25
457	20230707	112800	599338040	8900	8900	8900	8900	454
458	20230707	112700	595297440	8890	8890	8890	8890	11
459	20230707	112600	595199650	8900	8900	8900	8900	1
460	20230707	112500	595190750	8900	8900	8900	8900	1
461	20230707	112400	595181850	8900	8900	8900	8880	623
462	20230707	112300	589643760	8900	8890	8900	8890	578
463	20230707	112200	584499750	8880	8890	8890	8880	10
464	20230707	112100	584410910	8890	8890	8890	8890	0
465	20230707	112000	584410910	8890	8890	8890	8890	0
466	20230707	111900	584410910	8890	8890	8890	8890	5
467	20230707	111800	584366460	8900	8900	8900	8900	0
468	20230707	111700	584366460	8900	8910	8910	8900	2
469	20230707	111600	584348650	8900	8890	8900	8890	612
470	20230707	111500	578903020	8880	8910	8910	8880	2780
471	20230707	111400	554183590	8910	8920	8920	8910	57
472	20230707	111300	553675160	8910	8910	8910	8910	732
473	20230707	111200	547153040	8910	8910	8910	8910	278
474	20230707	111100	544676060	8910	8910	8910	8910	878
475	20230707	111000	536853080	8910	8910	8910	8910	0
476	20230707	110900	536853080	8910	8910	8910	8910	0
477	20230707	110800	536853080	8910	8910	8910	8910	41
478	20230707	110700	536487770	8910	8900	8910	8900	540
479	20230707	110600	531679090	8910	8900	8910	8900	98
480	20230707	110500	530806590	8910	8910	8910	8910	0
481	20230707	110400	530806590	8910	8910	8910	8910	0
482	20230707	110300	530806590	8910	8910	8910	8910	112
483	20230707	110200	529808670	8910	8910	8910	8910	30
484	20230707	110100	529541370	8910	8890	8910	8890	739
485	20230707	110000	522957180	8890	8920	8920	8890	12
486	20230707	105900	522850470	8920	8940	8940	8920	81
487	20230707	105800	522127150	8940	8930	8940	8900	37
488	20230707	105700	521796840	8890	8910	8910	8890	502
489	20230707	105600	517330120	8920	8920	8920	8920	21
490	20230707	105500	517142800	8910	8950	8950	8910	81
491	20230707	105400	516420730	8950	8920	8950	8920	40
492	20230707	105300	516063430	8920	8920	8920	8920	13
493	20230707	105200	515947470	8920	8920	8920	8920	5
494	20230707	105100	515902870	8920	8920	8920	8920	15
495	20230707	105000	515769070	8910	8910	8910	8910	14
496	20230707	104900	515644330	8910	8890	8910	8880	662
497	20230707	104800	509759310	8910	8910	8910	8910	0
498	20230707	104700	509759310	8910	8910	8910	8900	46
499	20230707	104600	509349750	8900	8910	8910	8890	1533
500	20230707	104500	495710130	8900	8940	8940	8900	3724
501	20230707	104400	462488950	8950	8960	8960	8950	1935
502	20230707	104300	445166410	8960	8960	8960	8960	91
503	20230707	104200	444351050	8960	8960	8970	8960	891
504	20230707	104100	436367670	8960	8960	8960	8960	27
505	20230707	104000	436125750	8950	8950	8950	8950	0
506	20230707	103900	436125750	8950	8950	8950	8950	0
507	20230707	103800	436125750	8950	8950	8950	8950	130
508	20230707	103700	434962250	8950	8950	8950	8950	100
509	20230707	103600	434067250	8950	8950	8950	8950	317
510	20230707	103500	431230100	8960	8960	8960	8960	0
511	20230707	103400	431230100	8960	8960	8960	8960	1
512	20230707	103300	431221140	8960	8960	8960	8960	96
513	20230707	103200	430360980	8960	8960	8960	8960	69
514	20230707	103100	429742740	8950	8950	8950	8950	680
515	20230707	103000	423656740	8950	8960	8960	8950	1150
516	20230707	102900	413364220	8960	8960	8960	8950	474
517	20230707	102800	409121350	8950	8960	8960	8950	72
518	20230707	102700	408476930	8960	8980	8980	8960	2528
519	20230707	102600	385799110	8980	8990	9000	8980	381
520	20230707	102500	382373920	8990	8990	9000	8990	176
521	20230707	102400	380791530	9000	9000	9000	9000	10
522	20230707	102300	380701530	8990	8990	8990	8990	689
523	20230707	102200	374507420	9000	8990	9000	8990	145
524	20230707	102100	373202620	8990	8990	8990	8990	94
525	20230707	102000	372357560	9000	9000	9000	9000	4
526	20230707	101900	372321560	9000	9000	9000	9000	0
527	20230707	101800	372321560	9000	9000	9000	9000	5
528	20230707	101700	372276560	9000	9000	9000	9000	221
529	20230707	101600	370287560	9010	9010	9010	9000	24
530	20230707	101500	370071520	9010	9010	9010	9010	2
531	20230707	101400	370053500	9010	8980	9010	8980	1292
532	20230707	101300	358424820	8980	8980	8980	8980	38
533	20230707	101200	358083580	8990	8990	8990	8980	127
534	20230707	101100	356942310	8990	8990	8990	8990	233
535	20230707	101000	354847640	8990	8990	8990	8990	2
536	20230707	100900	354829660	8990	9010	9010	8990	621
537	20230707	100800	349246380	8990	9010	9010	8990	1567
538	20230707	100700	335145510	9010	9010	9010	9010	22
539	20230707	100600	334947290	9010	9000	9010	9000	395
540	20230707	100500	331391840	9010	9000	9010	9000	107
541	20230707	100400	330428770	9000	9000	9000	9000	11
542	20230707	100300	330329770	9000	9000	9000	9000	1
543	20230707	100200	330320770	9030	9030	9030	9030	23
544	20230707	100100	330113080	9030	9010	9030	9010	439
545	20230707	100000	326155290	9010	9010	9010	9010	11
546	20230707	095900	326056180	9020	9030	9030	9020	345
547	20230707	095800	322944180	9030	9020	9030	9020	147
548	20230707	095700	321616880	9050	9050	9050	9050	0
549	20230707	095600	321616880	9050	9020	9050	9020	2
550	20230707	095500	321598810	9020	9020	9020	9020	3
551	20230707	095400	321571750	9020	9020	9020	9020	0
552	20230707	095300	321571750	9020	9020	9020	9020	0
553	20230707	095200	321571750	9020	9020	9020	9010	374
554	20230707	095100	318201580	9010	9020	9020	9010	382
555	20230707	095000	314756240	9020	9020	9020	9020	219
556	20230707	094900	312780860	9020	9030	9030	9020	1005
557	20230707	094800	303715710	9020	9050	9050	9020	616
558	20230707	094700	298148190	9060	9060	9060	9060	222
559	20230707	094600	296136870	9060	9070	9070	9060	49
560	20230707	094500	295692490	9080	9090	9090	9080	88
561	20230707	094400	294892910	9090	9090	9100	9090	309
562	20230707	094300	292082990	9080	9070	9080	9070	215
563	20230707	094200	290131840	9070	9060	9070	9060	45
564	20230707	094100	289723700	9050	9030	9050	9030	912
565	20230707	094000	281488050	9030	9050	9060	9020	1522
566	20230707	093900	267743030	9060	9060	9060	9060	76
567	20230707	093800	267054470	9060	9070	9070	9060	56
568	20230707	093700	266547100	9070	9030	9070	9030	922
569	20230707	093600	258203360	9030	9030	9030	9030	0
570	20230707	093500	258203360	9030	9030	9030	9030	15
571	20230707	093400	258067910	9020	9000	9050	9000	525
572	20230707	093300	253328910	9000	9010	9010	9000	581
573	20230707	093200	248099900	9010	9020	9020	9010	201
574	20230707	093100	246288030	9040	9020	9040	9020	26
575	20230707	093000	246053280	9020	9010	9020	9010	32
576	20230707	092900	245764750	9010	9020	9020	9010	36
577	20230707	092800	245440380	9020	9020	9020	9020	98
578	20230707	092700	244556420	9020	9020	9020	9020	31
579	20230707	092600	244276800	9020	9030	9030	9020	25
580	20230707	092500	244051120	9010	8980	9010	8970	873
581	20230707	092400	236203990	8980	8980	8980	8980	345
582	20230707	092300	233105890	8980	8980	8980	8980	27
583	20230707	092200	232863430	8980	8970	8980	8970	226
584	20230707	092100	230836070	8980	8970	8980	8970	2400
585	20230707	092000	209288390	8970	8970	8970	8970	319
586	20230707	091900	206426960	8970	8980	8980	8970	848
587	20230707	091800	198815920	8990	8990	8990	8980	1038
588	20230707	091700	189489730	8980	9010	9010	8980	1954
589	20230707	091600	171916440	9010	8990	9010	8990	582
590	20230707	091500	166680630	9000	9000	9000	8980	9091
591	20230707	091400	85033390	9000	9090	9090	9000	4608
592	20230707	091300	43276020	9090	9110	9110	9090	652
593	20230707	091200	37340710	9110	9110	9110	9110	56
594	20230707	091100	36830550	9110	9110	9120	9110	587
595	20230707	091000	31482970	9120	9120	9130	9120	1098
596	20230707	090900	21469090	9120	9110	9130	9110	206
597	20230707	090800	19591870	9110	9110	9110	9110	90
598	20230707	090700	18771970	9110	9110	9110	9110	20
599	20230707	090600	18589770	9110	9080	9110	9080	1042
600	20230707	090500	9099350	9090	9090	9090	9090	94
601	20230707	090400	8244890	9090	9090	9090	9090	12
602	20230707	090300	8135810	9090	9090	9090	9090	100
603	20230707	090200	7226810	9090	9100	9100	9090	64
604	20230707	090100	6644910	9100	9100	9100	9100	67
605	20230707	090000	6035210	9100	9090	9150	9080	663