KissMeData/046890/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191800	4301137110	12440	12440	12440	12440	11288
3	20230707	191700	4301137110	12440	12440	12440	12440	0
4	20230707	191600	4301137110	12440	12440	12440	12440	0
5	20230707	191500	4301137110	12440	12440	12440	12440	0
6	20230707	191400	4301137110	12440	12440	12440	12440	0
7	20230707	191300	4301137110	12440	12440	12440	12440	0
8	20230707	191200	4301137110	12440	12440	12440	12440	0
9	20230707	191100	4301137110	12440	12440	12440	12440	0
10	20230707	191000	4301137110	12440	12440	12440	12440	0
11	20230707	190900	4301137110	12440	12440	12440	12440	0
12	20230707	190800	4301137110	12440	12440	12440	12440	0
13	20230707	190700	4301137110	12440	12440	12440	12440	0
14	20230707	190600	4301137110	12440	12440	12440	12440	0
15	20230707	190500	4301137110	12440	12440	12440	12440	0
16	20230707	190400	4301137110	12440	12440	12440	12440	0
17	20230707	190300	4301137110	12440	12440	12440	12440	0
18	20230707	190200	4301137110	12440	12440	12440	12440	0
19	20230707	190100	4301137110	12440	12440	12440	12440	0
20	20230707	190000	4301137110	12440	12440	12440	12440	0
21	20230707	185900	4301137110	12440	12440	12440	12440	0
22	20230707	185800	4301137110	12440	12440	12440	12440	0
23	20230707	185700	4301137110	12440	12440	12440	12440	0
24	20230707	185600	4301137110	12440	12440	12440	12440	0
25	20230707	185500	4301137110	12440	12440	12440	12440	0
26	20230707	185400	4301137110	12440	12440	12440	12440	0
27	20230707	185300	4301137110	12440	12440	12440	12440	0
28	20230707	185200	4301137110	12440	12440	12440	12440	0
29	20230707	185100	4301137110	12440	12440	12440	12440	0
30	20230707	185000	4301137110	12440	12440	12440	12440	0
31	20230707	184900	4301137110	12440	12440	12440	12440	0
32	20230707	184800	4301137110	12440	12440	12440	12440	11288
33	20230707	184700	4301137110	12440	12440	12440	12440	0
34	20230707	184600	4301137110	12440	12440	12440	12440	0
35	20230707	184500	4301137110	12440	12440	12440	12440	0
36	20230707	184400	4301137110	12440	12440	12440	12440	0
37	20230707	184300	4301137110	12440	12440	12440	12440	0
38	20230707	184200	4301137110	12440	12440	12440	12440	0
39	20230707	184100	4301137110	12440	12440	12440	12440	0
40	20230707	184000	4301137110	12440	12440	12440	12440	0
41	20230707	183900	4301137110	12440	12440	12440	12440	0
42	20230707	183800	4301137110	12440	12440	12440	12440	0
43	20230707	183700	4301137110	12440	12440	12440	12440	0
44	20230707	183600	4301137110	12440	12440	12440	12440	0
45	20230707	183500	4301137110	12440	12440	12440	12440	0
46	20230707	183400	4301137110	12440	12440	12440	12440	0
47	20230707	183300	4301137110	12440	12440	12440	12440	0
48	20230707	183200	4301137110	12440	12440	12440	12440	0
49	20230707	183100	4301137110	12440	12440	12440	12440	0
50	20230707	183000	4301137110	12440	12440	12440	12440	0
51	20230707	182900	4301137110	12440	12440	12440	12440	0
52	20230707	182800	4301137110	12440	12440	12440	12440	0
53	20230707	182700	4301137110	12440	12440	12440	12440	0
54	20230707	182600	4301137110	12440	12440	12440	12440	0
55	20230707	182500	4301137110	12440	12440	12440	12440	0
56	20230707	182400	4301137110	12440	12440	12440	12440	0
57	20230707	182300	4301137110	12440	12440	12440	12440	0
58	20230707	182200	4301137110	12440	12440	12440	12440	0
59	20230707	182100	4301137110	12440	12440	12440	12440	0
60	20230707	182000	4301137110	12440	12440	12440	12440	0
61	20230707	181900	4301137110	12440	12440	12440	12440	0
62	20230707	181800	4301137110	12440	12440	12440	12440	11288
63	20230707	181700	4301137110	12440	12440	12440	12440	0
64	20230707	181600	4301137110	12440	12440	12440	12440	0
65	20230707	181500	4301137110	12440	12440	12440	12440	0
66	20230707	181400	4301137110	12440	12440	12440	12440	0
67	20230707	181300	4301137110	12440	12440	12440	12440	0
68	20230707	181200	4301137110	12440	12440	12440	12440	0
69	20230707	181100	4301137110	12440	12440	12440	12440	0
70	20230707	181000	4301137110	12440	12440	12440	12440	0
71	20230707	180900	4301137110	12440	12440	12440	12440	0
72	20230707	180800	4301137110	12440	12440	12440	12440	0
73	20230707	180700	4301137110	12440	12440	12440	12440	0
74	20230707	180600	4301137110	12440	12440	12440	12440	0
75	20230707	180500	4301137110	12440	12440	12440	12440	0
76	20230707	180400	4301137110	12440	12440	12440	12440	0
77	20230707	180300	4301137110	12440	12440	12440	12440	0
78	20230707	180200	4301137110	12440	12440	12440	12440	0
79	20230707	180100	4301137110	12440	12440	12440	12440	0
80	20230707	180000	4301137110	12440	12440	12440	12440	0
81	20230707	175900	4301137110	12440	12440	12440	12440	0
82	20230707	175800	4301137110	12440	12440	12440	12440	0
83	20230707	175700	4301137110	12440	12440	12440	12440	0
84	20230707	175600	4301137110	12440	12440	12440	12440	0
85	20230707	175500	4301137110	12440	12440	12440	12440	0
86	20230707	175400	4301137110	12440	12440	12440	12440	0
87	20230707	175300	4301137110	12440	12440	12440	12440	0
88	20230707	175200	4301137110	12440	12440	12440	12440	0
89	20230707	175100	4301137110	12440	12440	12440	12440	0
90	20230707	175000	4301137110	12440	12440	12440	12440	0
91	20230707	174900	4301137110	12440	12440	12440	12440	0
92	20230707	174800	4301137110	12440	12440	12440	12440	11288
93	20230707	174700	4301137110	12440	12440	12440	12440	0
94	20230707	174600	4301137110	12440	12440	12440	12440	0
95	20230707	174500	4301137110	12440	12440	12440	12440	0
96	20230707	174400	4301137110	12440	12440	12440	12440	0
97	20230707	174300	4301137110	12440	12440	12440	12440	0
98	20230707	174200	4301137110	12440	12440	12440	12440	0
99	20230707	174100	4301137110	12440	12440	12440	12440	0
100	20230707	174000	4301137110	12440	12440	12440	12440	0
101	20230707	173900	4301137110	12440	12440	12440	12440	0
102	20230707	173800	4301137110	12440	12440	12440	12440	0
103	20230707	173700	4301137110	12440	12440	12440	12440	0
104	20230707	173600	4301137110	12440	12440	12440	12440	0
105	20230707	173500	4301137110	12440	12440	12440	12440	0
106	20230707	173400	4301137110	12440	12440	12440	12440	0
107	20230707	173300	4301137110	12440	12440	12440	12440	0
108	20230707	173200	4301137110	12440	12440	12440	12440	0
109	20230707	173100	4301137110	12440	12440	12440	12440	0
110	20230707	173000	4301137110	12440	12440	12440	12440	0
111	20230707	172900	4301137110	12440	12440	12440	12440	0
112	20230707	172800	4301137110	12440	12440	12440	12440	0
113	20230707	172700	4301137110	12440	12440	12440	12440	0
114	20230707	172600	4301137110	12440	12440	12440	12440	0
115	20230707	172500	4301137110	12440	12440	12440	12440	0
116	20230707	172400	4301137110	12440	12440	12440	12440	0
117	20230707	172300	4301137110	12440	12440	12440	12440	0
118	20230707	172200	4301137110	12440	12440	12440	12440	0
119	20230707	172100	4301137110	12440	12440	12440	12440	0
120	20230707	172000	4301137110	12440	12440	12440	12440	0
121	20230707	171900	4301137110	12440	12440	12440	12440	0
122	20230707	171800	4301137110	12440	12440	12440	12440	11288
123	20230707	171700	4301137110	12440	12440	12440	12440	0
124	20230707	171600	4301137110	12440	12440	12440	12440	0
125	20230707	171500	4301137110	12440	12440	12440	12440	0
126	20230707	171400	4301137110	12440	12440	12440	12440	0
127	20230707	171300	4301137110	12440	12440	12440	12440	0
128	20230707	171200	4301137110	12440	12440	12440	12440	0
129	20230707	171100	4301137110	12440	12440	12440	12440	0
130	20230707	171000	4301137110	12440	12440	12440	12440	0
131	20230707	170900	4301137110	12440	12440	12440	12440	0
132	20230707	170800	4301137110	12440	12440	12440	12440	0
133	20230707	170700	4301137110	12440	12440	12440	12440	0
134	20230707	170600	4301137110	12440	12440	12440	12440	0
135	20230707	170500	4301137110	12440	12440	12440	12440	0
136	20230707	170400	4301137110	12440	12440	12440	12440	0
137	20230707	170300	4301137110	12440	12440	12440	12440	0
138	20230707	170200	4301137110	12440	12440	12440	12440	0
139	20230707	170100	4301137110	12440	12440	12440	12440	0
140	20230707	170000	4301137110	12440	12440	12440	12440	0
141	20230707	165900	4301137110	12440	12440	12440	12440	0
142	20230707	165800	4301137110	12440	12440	12440	12440	0
143	20230707	165700	4301137110	12440	12440	12440	12440	0
144	20230707	165600	4301137110	12440	12440	12440	12440	0
145	20230707	165500	4301137110	12440	12440	12440	12440	0
146	20230707	165400	4301137110	12440	12440	12440	12440	0
147	20230707	165300	4301137110	12440	12440	12440	12440	0
148	20230707	165200	4301137110	12440	12440	12440	12440	0
149	20230707	165100	4301137110	12440	12440	12440	12440	0
150	20230707	165000	4301137110	12440	12440	12440	12440	0
151	20230707	164900	4301137110	12440	12440	12440	12440	0
152	20230707	164800	4301137110	12440	12440	12440	12440	11288
153	20230707	164700	4301137110	12440	12440	12440	12440	0
154	20230707	164600	4301137110	12440	12440	12440	12440	0
155	20230707	164500	4301137110	12440	12440	12440	12440	0
156	20230707	164400	4301137110	12440	12440	12440	12440	0
157	20230707	164300	4301137110	12440	12440	12440	12440	0
158	20230707	164200	4301137110	12440	12440	12440	12440	0
159	20230707	164100	4301137110	12440	12440	12440	12440	0
160	20230707	164000	4301137110	12440	12440	12440	12440	0
161	20230707	163900	4301137110	12440	12440	12440	12440	0
162	20230707	163800	4301137110	12440	12440	12440	12440	0
163	20230707	163700	4301137110	12440	12440	12440	12440	0
164	20230707	163600	4301137110	12440	12440	12440	12440	0
165	20230707	163500	4301137110	12440	12440	12440	12440	0
166	20230707	163400	4301137110	12440	12440	12440	12440	0
167	20230707	163300	4301137110	12440	12440	12440	12440	0
168	20230707	163200	4301137110	12440	12440	12440	12440	0
169	20230707	163100	4301137110	12440	12440	12440	12440	0
170	20230707	163000	4301137110	12440	12440	12440	12440	0
171	20230707	162900	4301137110	12440	12440	12440	12440	0
172	20230707	162800	4301137110	12440	12440	12440	12440	0
173	20230707	162700	4301137110	12440	12440	12440	12440	0
174	20230707	162600	4301137110	12440	12440	12440	12440	0
175	20230707	162500	4301137110	12440	12440	12440	12440	0
176	20230707	162400	4301137110	12440	12440	12440	12440	0
177	20230707	162300	4301137110	12440	12440	12440	12440	0
178	20230707	162200	4301137110	12440	12440	12440	12440	0
179	20230707	162100	4301137110	12440	12440	12440	12440	0
180	20230707	162000	4301137110	12440	12440	12440	12440	0
181	20230707	161900	4301137110	12440	12440	12440	12440	0
182	20230707	161800	4301137110	12440	12440	12440	12440	11288
183	20230707	161700	4301137110	12440	12440	12440	12440	0
184	20230707	161600	4301137110	12440	12440	12440	12440	0
185	20230707	161500	4301137110	12440	12440	12440	12440	0
186	20230707	161400	4301137110	12440	12440	12440	12440	0
187	20230707	161300	4301137110	12440	12440	12440	12440	0
188	20230707	161200	4301137110	12440	12440	12440	12440	0
189	20230707	161100	4301137110	12440	12440	12440	12440	0
190	20230707	161000	4301137110	12440	12440	12440	12440	0
191	20230707	160900	4301137110	12440	12440	12440	12440	0
192	20230707	160800	4301137110	12440	12440	12440	12440	0
193	20230707	160700	4301137110	12440	12440	12440	12440	0
194	20230707	160600	4301137110	12440	12440	12440	12440	0
195	20230707	160500	4301137110	12440	12440	12440	12440	0
196	20230707	160400	4301137110	12440	12440	12440	12440	0
197	20230707	160300	4301137110	12440	12440	12440	12440	0
198	20230707	160200	4301137110	12440	12440	12440	12440	0
199	20230707	160100	4301137110	12440	12440	12440	12440	0
200	20230707	160000	4301137110	12440	12440	12440	12440	0
201	20230707	155900	4301137110	12440	12440	12440	12440	0
202	20230707	155800	4301137110	12440	12440	12440	12440	0
203	20230707	155700	4301137110	12440	12440	12440	12440	0
204	20230707	155600	4301137110	12440	12440	12440	12440	0
205	20230707	155500	4301137110	12440	12440	12440	12440	0
206	20230707	155400	4301137110	12440	12440	12440	12440	0
207	20230707	155300	4301137110	12440	12440	12440	12440	0
208	20230707	155200	4301137110	12440	12440	12440	12440	0
209	20230707	155100	4301137110	12440	12440	12440	12440	0
210	20230707	155000	4301137110	12440	12440	12440	12440	0
211	20230707	154900	4301137110	12440	12440	12440	12440	0
212	20230707	154800	4301137110	12440	12440	12440	12440	11288
213	20230707	154700	4301137110	12440	12440	12440	12440	0
214	20230707	154600	4301137110	12440	12440	12440	12440	0
215	20230707	154500	4301137110	12440	12440	12440	12440	0
216	20230707	154400	4301137110	12440	12440	12440	12440	0
217	20230707	154300	4301137110	12440	12440	12440	12440	0
218	20230707	154200	4301137110	12440	12440	12440	12440	0
219	20230707	154100	4301137110	12440	12440	12440	12440	0
220	20230707	154000	4301137110	12440	12440	12440	12440	0
221	20230707	153900	4301137110	12440	12440	12440	12440	0
222	20230707	153800	4301137110	12440	12440	12440	12440	0
223	20230707	153700	4301137110	12440	12440	12440	12440	0
224	20230707	153600	4301137110	12440	12440	12440	12440	0
225	20230707	153500	4301137110	12440	12440	12440	12440	0
226	20230707	153400	4301137110	12440	12440	12440	12440	0
227	20230707	153300	4301137110	12440	12440	12440	12440	0
228	20230707	153200	4301137110	12440	12440	12440	12440	0
229	20230707	153100	4301137110	12440	12440	12440	12440	0
230	20230707	153000	4301137110	12440	12440	12440	12440	11288
231	20230707	152900	4160714390	12420	12420	12420	12420	0
232	20230707	152800	4160714390	12420	12420	12420	12420	0
233	20230707	152700	4160714390	12420	12420	12420	12420	0
234	20230707	152600	4160714390	12420	12420	12420	12420	0
235	20230707	152500	4160714390	12420	12420	12420	12420	0
236	20230707	152400	4160714390	12420	12420	12420	12420	0
237	20230707	152300	4160714390	12420	12420	12420	12420	0
238	20230707	152200	4160714390	12420	12420	12420	12420	0
239	20230707	152100	4160714390	12420	12420	12420	12420	0
240	20230707	152000	4160714390	12420	12420	12420	12420	0
241	20230707	151900	4160714390	12420	12390	12420	12390	1271
242	20230707	151800	4144942030	12390	12420	12420	12390	5236
243	20230707	151700	4079949410	12420	12420	12420	12410	450
244	20230707	151600	4074364520	12400	12380	12400	12370	2314
245	20230707	151500	4045707790	12380	12380	12380	12360	1208
246	20230707	151400	4030759950	12360	12380	12380	12360	3624
247	20230707	151300	3985942930	12390	12390	12390	12390	0
248	20230707	151200	3985942930	12390	12400	12400	12370	8646
249	20230707	151100	3878901560	12390	12390	12400	12390	1128
250	20230707	151000	3864925630	12390	12390	12400	12390	691
251	20230707	150900	3856359680	12390	12400	12400	12390	985
252	20230707	150800	3844149450	12400	12400	12400	12400	1221
253	20230707	150700	3829009050	12390	12410	12410	12390	2417
254	20230707	150600	3799043990	12410	12410	12410	12400	896
255	20230707	150500	3787933080	12400	12410	12410	12400	2486
256	20230707	150400	3757095880	12410	12410	12410	12400	994
257	20230707	150300	3744761340	12410	12400	12410	12400	231
258	20230707	150200	3741895440	12410	12410	12410	12410	12
259	20230707	150100	3741746520	12400	12400	12410	12400	602
260	20230707	150000	3734280570	12400	12400	12400	12400	6
261	20230707	145900	3734206170	12400	12400	12400	12400	1250
262	20230707	145800	3718706170	12410	12410	12410	12410	18
263	20230707	145700	3718482790	12410	12400	12410	12400	1578
264	20230707	145600	3698913750	12400	12400	12400	12390	111
265	20230707	145500	3697537360	12400	12390	12400	12390	211
266	20230707	145400	3694921960	12390	12390	12400	12390	16
267	20230707	145300	3694723710	12390	12400	12400	12390	1253
268	20230707	145200	3679188710	12410	12400	12410	12400	581
269	20230707	145100	3671982380	12400	12400	12400	12400	2
270	20230707	145000	3671957580	12400	12410	12410	12400	165
271	20230707	144900	3669910580	12400	12400	12400	12400	709
272	20230707	144800	3661118980	12400	12400	12410	12400	319
273	20230707	144700	3657162450	12400	12400	12400	12400	1521
274	20230707	144600	3638302050	12400	12400	12400	12400	1
275	20230707	144500	3638289650	12400	12400	12400	12400	339
276	20230707	144400	3634086050	12410	12410	12410	12400	1084
277	20230707	144300	3620643900	12400	12390	12410	12390	1062
278	20230707	144200	3607478920	12390	12390	12390	12390	216
279	20230707	144100	3604802680	12380	12380	12380	12380	300
280	20230707	144000	3601088680	12390	12390	12390	12390	61
281	20230707	143900	3600332890	12390	12390	12390	12390	155
282	20230707	143800	3598412440	12390	12390	12390	12390	78
283	20230707	143700	3597446020	12390	12390	12390	12390	3
284	20230707	143600	3597408850	12390	12390	12390	12390	0
285	20230707	143500	3597408850	12390	12390	12390	12390	122
286	20230707	143400	3595897270	12390	12380	12390	12380	96
287	20230707	143300	3594708040	12390	12400	12400	12390	1088
288	20230707	143200	3581226400	12390	12390	12390	12390	0
289	20230707	143100	3581226400	12390	12390	12390	12390	20
290	20230707	143000	3580978600	12400	12390	12400	12390	71
291	20230707	142900	3580098600	12390	12400	12400	12390	94
292	20230707	142800	3578933740	12400	12390	12400	12390	155
293	20230707	142700	3577012090	12400	12400	12410	12400	778
294	20230707	142600	3567364880	12400	12400	12410	12400	52
295	20230707	142500	3566720070	12410	12410	12410	12410	1198
296	20230707	142400	3551852890	12410	12410	12420	12410	114
297	20230707	142300	3550438140	12410	12430	12430	12410	33
298	20230707	142200	3550028590	12420	12400	12420	12400	2522
299	20230707	142100	3518737480	12410	12400	12410	12400	116
300	20230707	142000	3517298670	12410	12410	12410	12400	111
301	20230707	141900	3515921300	12400	12410	12410	12400	559
302	20230707	141800	3508984990	12410	12400	12410	12400	364
303	20230707	141700	3504468590	12400	12400	12400	12400	41
304	20230707	141600	3503960190	12400	12400	12410	12400	83
305	20230707	141500	3502930910	12410	12400	12410	12400	239
306	20230707	141400	3499966450	12410	12400	12410	12400	124
307	20230707	141300	3498428560	12400	12410	12410	12400	153
308	20230707	141200	3496530560	12410	12400	12410	12400	2832
309	20230707	141100	3461406600	12390	12390	12390	12390	595
310	20230707	141000	3454034550	12400	12390	12400	12390	151
311	20230707	140900	3452162470	12400	12390	12400	12390	297
312	20230707	140800	3448480640	12390	12400	12400	12390	1124
313	20230707	140700	3434551860	12400	12390	12400	12390	183
314	20230707	140600	3432283070	12390	12400	12400	12390	502
315	20230707	140500	3426061790	12400	12390	12400	12390	155
316	20230707	140400	3424140520	12400	12400	12400	12400	236
317	20230707	140300	3421214120	12400	12390	12400	12390	193
318	20230707	140200	3418821650	12390	12390	12400	12390	60
319	20230707	140100	3418077830	12390	12400	12400	12390	96
320	20230707	140000	3416887890	12390	12390	12400	12390	149
321	20230707	135900	3415041020	12400	12400	12400	12400	81
322	20230707	135800	3414036620	12390	12390	12400	12390	95
323	20230707	135700	3412859340	12400	12390	12400	12390	294
324	20230707	135600	3409216120	12380	12390	12390	12380	245
325	20230707	135500	3406181310	12390	12400	12400	12390	733
326	20230707	135400	3397092750	12410	12410	12410	12400	1008
327	20230707	135300	3384592310	12410	12410	12410	12400	1307
328	20230707	135200	3368377750	12410	12410	12410	12400	75
329	20230707	135100	3367447400	12410	12400	12410	12400	275
330	20230707	135000	3364036990	12410	12430	12430	12410	3076
331	20230707	134900	3325852720	12430	12420	12430	12420	1066
332	20230707	134800	3312611250	12420	12420	12420	12410	234
333	20230707	134700	3309705720	12420	12400	12420	12400	372
334	20230707	134600	3305090600	12400	12410	12420	12400	641
335	20230707	134500	3297135480	12410	12410	12410	12400	1223
336	20230707	134400	3281958400	12410	12400	12410	12400	53
337	20230707	134300	3281301130	12410	12400	12410	12400	80
338	20230707	134200	3280308640	12420	12420	12420	12420	0
339	20230707	134100	3280308640	12420	12400	12420	12400	911
340	20230707	134000	3269004540	12380	12380	12390	12370	551
341	20230707	133900	3262182450	12380	12380	12380	12380	1182
342	20230707	133800	3247549290	12370	12370	12370	12370	74
343	20230707	133700	3246633910	12370	12370	12380	12360	6015
344	20230707	133600	3172274680	12370	12380	12380	12370	2526
345	20230707	133500	3141019110	12380	12380	12380	12380	34
346	20230707	133400	3140598190	12380	12380	12380	12380	10
347	20230707	133300	3140474390	12380	12380	12380	12380	72
348	20230707	133200	3139583030	12390	12380	12390	12380	256
349	20230707	133100	3136412190	12380	12390	12390	12380	110
350	20230707	133000	3135050040	12390	12380	12390	12380	1329
351	20230707	132900	3118595040	12380	12390	12390	12380	303
352	20230707	132800	3114841270	12380	12390	12390	12380	34
353	20230707	132700	3114420340	12380	12380	12380	12380	41
354	20230707	132600	3113912760	12380	12390	12390	12380	41
355	20230707	132500	3113405090	12380	12380	12390	12380	311
356	20230707	132400	3109554850	12390	12380	12390	12380	81
357	20230707	132300	3108552060	12380	12390	12390	12380	632
358	20230707	132200	3100727320	12390	12390	12390	12380	296
359	20230707	132100	3097062010	12380	12380	12390	12380	148
360	20230707	132000	3095229050	12390	12390	12390	12380	184
361	20230707	131900	3092949590	12390	12390	12390	12380	265
362	20230707	131800	3089667640	12390	12390	12390	12380	232
363	20230707	131700	3086793490	12390	12390	12390	12380	592
364	20230707	131600	3079459120	12380	12380	12390	12380	410
365	20230707	131500	3074379750	12380	12380	12390	12380	334
366	20230707	131400	3070244260	12380	12380	12380	12380	10
367	20230707	131300	3070120460	12380	12380	12390	12380	321
368	20230707	131200	3066145980	12390	12390	12390	12390	20
369	20230707	131100	3065898180	12380	12390	12390	12380	297
370	20230707	131000	3062218670	12400	12390	12400	12390	286
371	20230707	130900	3058672600	12400	12390	12400	12390	282
372	20230707	130800	3055176200	12400	12380	12400	12380	151
373	20230707	130700	3053304830	12390	12380	12390	12380	410
374	20230707	130600	3048225230	12400	12390	12400	12380	619
375	20230707	130500	3040553710	12390	12380	12390	12380	50
376	20230707	130400	3039934580	12400	12390	12400	12390	554
377	20230707	130300	3033069690	12390	12390	12390	12380	430
378	20230707	130200	3027744420	12380	12380	12390	12380	76
379	20230707	130100	3026803520	12390	12400	12400	12390	180
380	20230707	130000	3024573260	12390	12400	12410	12390	415
381	20230707	125900	3019427550	12400	12400	12410	12400	366
382	20230707	125800	3014888790	12410	12400	12410	12400	156
383	20230707	125700	3012953380	12400	12390	12400	12390	34
384	20230707	125600	3012532100	12400	12400	12400	12390	42
385	20230707	125500	3012011700	12390	12410	12410	12390	733
386	20230707	125400	3002918590	12410	12410	12410	12410	58
387	20230707	125300	3002198810	12410	12420	12420	12410	33
388	20230707	125200	3001789270	12410	12410	12420	12410	77
389	20230707	125100	3000833680	12410	12400	12410	12400	664
390	20230707	125000	2992599570	12400	12390	12400	12390	488
391	20230707	124900	2986552170	12400	12400	12400	12390	4
392	20230707	124800	2986502590	12400	12390	12400	12390	98
393	20230707	124700	2985288350	12400	12390	12400	12390	108
394	20230707	124600	2983949450	12390	12390	12390	12390	67
395	20230707	124500	2983119320	12410	12400	12410	12400	947
396	20230707	124400	2971376510	12410	12400	12410	12400	605
397	20230707	124300	2963873550	12410	12420	12420	12400	1946
398	20230707	124200	2939708850	12420	12430	12430	12420	49
399	20230707	124100	2939100120	12430	12430	12440	12430	88
400	20230707	124000	2938006050	12430	12420	12430	12420	190
401	20230707	123900	2935645060	12430	12430	12430	12430	600
402	20230707	123800	2928187060	12430	12430	12430	12430	47
403	20230707	123700	2927602850	12430	12430	12440	12430	1693
404	20230707	123600	2906557740	12430	12420	12430	12420	795
405	20230707	123500	2896683300	12420	12430	12430	12420	89
406	20230707	123400	2895577770	12420	12430	12430	12420	1037
407	20230707	123300	2882696870	12430	12420	12430	12420	74
408	20230707	123200	2881777780	12430	12420	12430	12420	297
409	20230707	123100	2878086450	12430	12420	12430	12420	75
410	20230707	123000	2877154940	12430	12430	12430	12420	404
411	20230707	122900	2872133520	12420	12420	12420	12420	40
412	20230707	122800	2871636720	12420	12430	12430	12420	103
413	20230707	122700	2870356760	12440	12430	12440	12430	274
414	20230707	122600	2866950930	12440	12430	12440	12430	1407
415	20230707	122500	2849461900	12440	12440	12450	12380	8861
416	20230707	122400	2739442380	12440	12420	12440	12420	1459
417	20230707	122300	2721316610	12420	12430	12440	12420	477
418	20230707	122200	2715386590	12440	12430	12440	12430	129
419	20230707	122100	2713782800	12430	12430	12430	12430	81
420	20230707	122000	2712775970	12440	12450	12450	12440	370
421	20230707	121900	2708169550	12460	12460	12460	12450	394
422	20230707	121800	2703263490	12460	12460	12460	12450	307
423	20230707	121700	2699438600	12460	12430	12460	12410	7551
424	20230707	121600	2605616770	12430	12420	12430	12420	475
425	20230707	121500	2599715020	12430	12420	12430	12420	682
426	20230707	121400	2591238530	12430	12420	12430	12410	426
427	20230707	121300	2585946830	12410	12410	12410	12410	72
428	20230707	121200	2585053310	12420	12420	12430	12420	220
429	20230707	121100	2582320520	12430	12430	12430	12430	0
430	20230707	121000	2582320520	12430	12400	12430	12400	766
431	20230707	120900	2572813970	12400	12400	12410	12400	626
432	20230707	120800	2565050850	12400	12410	12420	12400	415
433	20230707	120700	2559900420	12410	12420	12420	12410	297
434	20230707	120600	2556212030	12420	12420	12420	12410	84
435	20230707	120500	2555169150	12420	12420	12430	12400	541
436	20230707	120400	2548454600	12430	12370	12430	12370	3931
437	20230707	120300	2499671660	12380	12370	12380	12370	606
438	20230707	120200	2492172930	12360	12360	12360	12360	75
439	20230707	120100	2491245930	12360	12360	12360	12360	17
440	20230707	120000	2491035810	12360	12360	12370	12360	89
441	20230707	115900	2489935580	12360	12360	12370	12350	1142
442	20230707	115800	2475823060	12360	12360	12360	12360	88
443	20230707	115700	2474735380	12360	12370	12370	12360	43
444	20230707	115600	2474203800	12370	12370	12370	12370	538
445	20230707	115500	2467548740	12370	12360	12370	12360	146
446	20230707	115400	2465743080	12360	12360	12370	12360	219
447	20230707	115300	2463035030	12370	12370	12370	12370	8
448	20230707	115200	2462936070	12360	12350	12360	12350	134
449	20230707	115100	2461280170	12370	12360	12370	12360	19
450	20230707	115000	2461045320	12360	12360	12360	12350	212
451	20230707	114900	2458426510	12360	12350	12360	12350	336
452	20230707	114800	2454275130	12360	12350	12360	12350	43
453	20230707	114700	2453744060	12360	12370	12370	12360	708
454	20230707	114600	2444992110	12370	12380	12380	12370	299
455	20230707	114500	2441293310	12380	12380	12380	12380	35
456	20230707	114400	2440860010	12380	12390	12390	12380	71
457	20230707	114300	2439980380	12390	12370	12400	12370	1596
458	20230707	114200	2420213090	12360	12350	12360	12350	1861
459	20230707	114100	2397227060	12350	12360	12360	12350	192
460	20230707	114000	2394855660	12360	12350	12360	12350	160
461	20230707	113900	2392879180	12360	12360	12360	12350	1637
462	20230707	113800	2372659820	12370	12370	12370	12370	6
463	20230707	113700	2372585600	12360	12360	12370	12360	316
464	20230707	113600	2368679280	12360	12360	12360	12360	14
465	20230707	113500	2368506240	12350	12350	12370	12350	412
466	20230707	113400	2363414540	12350	12350	12350	12350	62
467	20230707	113300	2362648840	12350	12350	12350	12350	40
468	20230707	113200	2362154840	12370	12350	12370	12340	684
469	20230707	113100	2353706490	12370	12340	12370	12340	209
470	20230707	113000	2351123120	12340	12340	12340	12340	106
471	20230707	112900	2349815080	12370	12360	12370	12340	2991
472	20230707	112800	2312873260	12370	12370	12370	12360	201
473	20230707	112700	2310388670	12370	12380	12380	12360	762
474	20230707	112600	2300970300	12380	12360	12380	12360	46
475	20230707	112500	2300401680	12370	12360	12380	12360	435
476	20230707	112400	2295020240	12370	12360	12370	12360	109
477	20230707	112300	2293672990	12370	12350	12370	12350	1373
478	20230707	112200	2276699870	12350	12350	12360	12340	197
479	20230707	112100	2274267740	12350	12340	12350	12340	150
480	20230707	112000	2272416650	12340	12350	12350	12340	874
481	20230707	111900	2261628570	12350	12350	12350	12340	268
482	20230707	111800	2258319530	12350	12340	12350	12340	359
483	20230707	111700	2253887680	12340	12350	12360	12340	1753
484	20230707	111600	2232249520	12350	12350	12360	12350	251
485	20230707	111500	2229149660	12350	12350	12360	12350	2388
486	20230707	111400	2199654330	12350	12340	12360	12340	1032
487	20230707	111300	2186916650	12360	12350	12360	12350	744
488	20230707	111200	2177727190	12350	12350	12350	12340	324
489	20230707	111100	2173726190	12360	12360	12360	12360	0
490	20230707	111000	2173726190	12360	12360	12360	12340	4328
491	20230707	110900	2120280200	12360	12330	12360	12330	961
492	20230707	110800	2108418530	12330	12340	12340	12330	405
493	20230707	110700	2103422180	12340	12350	12350	12340	2107
494	20230707	110600	2077420820	12350	12350	12350	12340	290
495	20230707	110500	2073839720	12340	12350	12350	12340	765
496	20230707	110400	2064394300	12350	12340	12350	12340	220
497	20230707	110300	2061679020	12350	12350	12350	12350	157
498	20230707	110200	2059740070	12350	12340	12350	12340	129
499	20230707	110100	2058148190	12350	12360	12360	12350	1041
500	20230707	110000	2045290420	12370	12370	12370	12360	671
501	20230707	105900	2036995590	12370	12370	12370	12360	169
502	20230707	105800	2034905900	12360	12360	12370	12360	88
503	20230707	105700	2033818150	12360	12360	12370	12360	36
504	20230707	105600	2033373170	12360	12360	12360	12360	73
505	20230707	105500	2032470890	12370	12370	12370	12360	419
506	20230707	105400	2027288340	12390	12390	12400	12390	599
507	20230707	105300	2019865350	12400	12360	12420	12340	8356
508	20230707	105200	1916500160	12360	12340	12360	12340	1139
509	20230707	105100	1902436970	12350	12340	12350	12340	138
510	20230707	105000	1900732990	12340	12340	12360	12340	468
511	20230707	104900	1894953160	12340	12350	12350	12340	193
512	20230707	104800	1892571450	12350	12350	12360	12350	3911
513	20230707	104700	1844268080	12350	12360	12360	12350	350
514	20230707	104600	1839942810	12360	12350	12360	12350	699
515	20230707	104500	1831303520	12350	12350	12350	12350	223
516	20230707	104400	1828549470	12360	12380	12380	12350	3374
517	20230707	104300	1786834980	12410	12390	12410	12390	251
518	20230707	104200	1783723860	12400	12420	12420	12390	5576
519	20230707	104100	1714572820	12420	12400	12420	12400	681
520	20230707	104000	1706123010	12400	12410	12410	12400	896
521	20230707	103900	1695008250	12400	12410	12410	12400	841
522	20230707	103800	1684579840	12420	12420	12420	12410	1324
523	20230707	103700	1668145710	12410	12420	12420	12410	340
524	20230707	103600	1663925930	12410	12410	12420	12410	147
525	20230707	103500	1662100810	12420	12420	12420	12420	46
526	20230707	103400	1661529490	12420	12410	12420	12410	643
527	20230707	103300	1653547890	12420	12420	12420	12420	22
528	20230707	103200	1653274650	12430	12420	12430	12420	549
529	20230707	103100	1646454540	12420	12420	12430	12420	276
530	20230707	103000	1643026610	12430	12430	12430	12430	68
531	20230707	102900	1642181370	12420	12430	12430	12420	386
532	20230707	102800	1637386150	12430	12420	12430	12410	554
533	20230707	102700	1630507090	12430	12420	12430	12420	72
534	20230707	102600	1629612830	12430	12430	12430	12420	2831
535	20230707	102500	1594447490	12430	12450	12450	12430	1599
536	20230707	102400	1574556060	12460	12470	12470	12460	164
537	20230707	102300	1572512610	12480	12470	12480	12470	447
538	20230707	102200	1566934710	12480	12450	12480	12450	1660
539	20230707	102100	1546253090	12450	12430	12450	12430	212
540	20230707	102000	1543615780	12430	12440	12440	12430	279
541	20230707	101900	1540147180	12440	12470	12470	12440	1262
542	20230707	101800	1524440710	12480	12470	12480	12470	328
543	20230707	101700	1520349770	12460	12450	12460	12450	192
544	20230707	101600	1517958250	12480	12440	12480	12440	244
545	20230707	101500	1514918430	12440	12450	12450	12440	217
546	20230707	101400	1512217920	12450	12450	12480	12450	1183
547	20230707	101300	1497477360	12460	12470	12470	12460	496
548	20230707	101200	1491295360	12470	12480	12480	12470	109
549	20230707	101100	1489935770	12480	12450	12480	12450	455
550	20230707	101000	1484263180	12470	12460	12470	12460	679
551	20230707	100900	1475801750	12470	12480	12480	12470	2488
552	20230707	100800	1444775890	12480	12460	12480	12440	947
553	20230707	100700	1432965780	12450	12440	12470	12440	2497
554	20230707	100600	1401871440	12440	12420	12440	12420	700
555	20230707	100500	1393169880	12430	12430	12430	12430	150
556	20230707	100400	1391305380	12430	12420	12430	12420	1077
557	20230707	100300	1377928260	12420	12430	12440	12420	649
558	20230707	100200	1369861100	12430	12450	12450	12430	166
559	20230707	100100	1367795600	12450	12430	12450	12430	310
560	20230707	100000	1363939090	12450	12450	12450	12440	384
561	20230707	095900	1359161540	12440	12440	12450	12440	124
562	20230707	095800	1357618320	12450	12460	12470	12450	514
563	20230707	095700	1351214610	12460	12480	12480	12460	4289
564	20230707	095600	1297742760	12480	12500	12500	12480	354
565	20230707	095500	1293318950	12500	12500	12500	12500	4
566	20230707	095400	1293268950	12480	12480	12490	12480	602
567	20230707	095300	1285750710	12490	12460	12490	12460	2250
568	20230707	095200	1257715660	12440	12450	12450	12440	330
569	20230707	095100	1253607500	12440	12440	12450	12440	394
570	20230707	095000	1248705570	12460	12460	12460	12450	150
571	20230707	094900	1246837050	12470	12460	12470	12450	2889
572	20230707	094800	1210837960	12470	12460	12470	12460	179
573	20230707	094700	1208606140	12470	12470	12480	12460	492
574	20230707	094600	1202473340	12470	12460	12470	12460	204
575	20230707	094500	1199930850	12470	12470	12470	12460	590
576	20230707	094400	1192575030	12480	12490	12490	12480	1179
577	20230707	094300	1177850340	12500	12500	12510	12500	500
578	20230707	094200	1171598790	12510	12510	12530	12500	2117
579	20230707	094100	1145126770	12510	12520	12520	12500	522
580	20230707	094000	1138596550	12530	12500	12530	12500	1311
581	20230707	093900	1122197400	12520	12540	12560	12500	6987
582	20230707	093800	1034646890	12540	12530	12540	12520	2691
583	20230707	093700	1000922910	12530	12490	12540	12490	3125
584	20230707	093600	961846730	12480	12470	12480	12460	1043
585	20230707	093500	948839100	12470	12470	12470	12460	112
586	20230707	093400	947443330	12470	12460	12470	12440	1824
587	20230707	093300	924726130	12460	12460	12460	12450	693
588	20230707	093200	916092090	12460	12460	12470	12450	863
589	20230707	093100	905343130	12470	12470	12470	12440	202
590	20230707	093000	902827810	12470	12440	12470	12440	2130
591	20230707	092900	876298860	12440	12430	12450	12430	356
592	20230707	092800	871870290	12430	12430	12430	12410	214
593	20230707	092700	869211610	12430	12420	12430	12420	361
594	20230707	092600	864725880	12430	12450	12460	12430	500
595	20230707	092500	858502490	12440	12370	12440	12370	2637
596	20230707	092400	825856040	12360	12350	12440	12350	6248
597	20230707	092300	748519360	12350	12330	12360	12330	2973
598	20230707	092200	711829040	12330	12340	12350	12330	293
599	20230707	092100	708213790	12340	12330	12350	12330	418
600	20230707	092000	703057690	12330	12360	12360	12330	5858
601	20230707	091900	630777320	12360	12370	12370	12360	174
602	20230707	091800	628626410	12370	12360	12370	12360	204
603	20230707	091700	626104010	12370	12340	12370	12340	1277
604	20230707	091600	610319560	12360	12350	12360	12330	1312
605	20230707	091500	594125380	12350	12340	12360	12340	2644
606	20230707	091400	561476420	12330	12370	12370	12330	6097
607	20230707	091300	486178050	12360	12370	12370	12360	1224
608	20230707	091200	471046660	12370	12380	12380	12370	373
609	20230707	091100	466432050	12380	12390	12390	12380	428
610	20230707	091000	461132600	12380	12420	12430	12370	4561
611	20230707	090900	404578480	12420	12430	12430	12420	569
612	20230707	090800	397508160	12430	12460	12460	12430	904
613	20230707	090700	386260580	12460	12460	12460	12460	67
614	20230707	090600	385425760	12460	12470	12500	12450	2997
615	20230707	090500	348056560	12470	12390	12470	12350	2528
616	20230707	090400	316628900	12390	12360	12390	12350	19269
617	20230707	090300	78458440	12360	12340	12360	12340	1128
618	20230707	090200	64529030	12350	12340	12370	12340	1214
619	20230707	090100	49540770	12350	12430	12430	12340	2115
620	20230707	090000	23401180	12400	12400	12440	12390	1847