KissMeData/060590/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192400	761229510	9900	9900	9900	9900	2470
3	20230703	192300	761229510	9900	9900	9900	9900	0
4	20230703	192200	761229510	9900	9900	9900	9900	0
5	20230703	192100	761229510	9900	9900	9900	9900	0
6	20230703	192000	761229510	9900	9900	9900	9900	0
7	20230703	191900	761229510	9900	9900	9900	9900	0
8	20230703	191800	761229510	9900	9900	9900	9900	0
9	20230703	191700	761229510	9900	9900	9900	9900	0
10	20230703	191600	761229510	9900	9900	9900	9900	0
11	20230703	191500	761229510	9900	9900	9900	9900	0
12	20230703	191400	761229510	9900	9900	9900	9900	0
13	20230703	191300	761229510	9900	9900	9900	9900	0
14	20230703	191200	761229510	9900	9900	9900	9900	0
15	20230703	191100	761229510	9900	9900	9900	9900	0
16	20230703	191000	761229510	9900	9900	9900	9900	0
17	20230703	190900	761229510	9900	9900	9900	9900	0
18	20230703	190800	761229510	9900	9900	9900	9900	0
19	20230703	190700	761229510	9900	9900	9900	9900	0
20	20230703	190600	761229510	9900	9900	9900	9900	0
21	20230703	190500	761229510	9900	9900	9900	9900	0
22	20230703	190400	761229510	9900	9900	9900	9900	0
23	20230703	190300	761229510	9900	9900	9900	9900	0
24	20230703	190200	761229510	9900	9900	9900	9900	0
25	20230703	190100	761229510	9900	9900	9900	9900	0
26	20230703	190000	761229510	9900	9900	9900	9900	0
27	20230703	185900	761229510	9900	9900	9900	9900	0
28	20230703	185800	761229510	9900	9900	9900	9900	0
29	20230703	185700	761229510	9900	9900	9900	9900	0
30	20230703	185600	761229510	9900	9900	9900	9900	0
31	20230703	185500	761229510	9900	9900	9900	9900	0
32	20230703	185400	761229510	9900	9900	9900	9900	2470
33	20230703	185300	761229510	9900	9900	9900	9900	0
34	20230703	185200	761229510	9900	9900	9900	9900	0
35	20230703	185100	761229510	9900	9900	9900	9900	0
36	20230703	185000	761229510	9900	9900	9900	9900	0
37	20230703	184900	761229510	9900	9900	9900	9900	0
38	20230703	184800	761229510	9900	9900	9900	9900	0
39	20230703	184700	761229510	9900	9900	9900	9900	0
40	20230703	184600	761229510	9900	9900	9900	9900	0
41	20230703	184500	761229510	9900	9900	9900	9900	0
42	20230703	184400	761229510	9900	9900	9900	9900	0
43	20230703	184300	761229510	9900	9900	9900	9900	0
44	20230703	184200	761229510	9900	9900	9900	9900	0
45	20230703	184100	761229510	9900	9900	9900	9900	0
46	20230703	184000	761229510	9900	9900	9900	9900	0
47	20230703	183900	761229510	9900	9900	9900	9900	0
48	20230703	183800	761229510	9900	9900	9900	9900	0
49	20230703	183700	761229510	9900	9900	9900	9900	0
50	20230703	183600	761229510	9900	9900	9900	9900	0
51	20230703	183500	761229510	9900	9900	9900	9900	0
52	20230703	183400	761229510	9900	9900	9900	9900	0
53	20230703	183300	761229510	9900	9900	9900	9900	0
54	20230703	183200	761229510	9900	9900	9900	9900	0
55	20230703	183100	761229510	9900	9900	9900	9900	0
56	20230703	183000	761229510	9900	9900	9900	9900	0
57	20230703	182900	761229510	9900	9900	9900	9900	0
58	20230703	182800	761229510	9900	9900	9900	9900	0
59	20230703	182700	761229510	9900	9900	9900	9900	0
60	20230703	182600	761229510	9900	9900	9900	9900	0
61	20230703	182500	761229510	9900	9900	9900	9900	0
62	20230703	182400	761229510	9900	9900	9900	9900	2470
63	20230703	182300	761229510	9900	9900	9900	9900	0
64	20230703	182200	761229510	9900	9900	9900	9900	0
65	20230703	182100	761229510	9900	9900	9900	9900	0
66	20230703	182000	761229510	9900	9900	9900	9900	0
67	20230703	181900	761229510	9900	9900	9900	9900	0
68	20230703	181800	761229510	9900	9900	9900	9900	0
69	20230703	181700	761229510	9900	9900	9900	9900	0
70	20230703	181600	761229510	9900	9900	9900	9900	0
71	20230703	181500	761229510	9900	9900	9900	9900	0
72	20230703	181400	761229510	9900	9900	9900	9900	0
73	20230703	181300	761229510	9900	9900	9900	9900	0
74	20230703	181200	761229510	9900	9900	9900	9900	0
75	20230703	181100	761229510	9900	9900	9900	9900	0
76	20230703	181000	761229510	9900	9900	9900	9900	0
77	20230703	180900	761229510	9900	9900	9900	9900	0
78	20230703	180800	761229510	9900	9900	9900	9900	0
79	20230703	180700	761229510	9900	9900	9900	9900	0
80	20230703	180600	761229510	9900	9900	9900	9900	0
81	20230703	180500	761229510	9900	9900	9900	9900	0
82	20230703	180400	761229510	9900	9900	9900	9900	0
83	20230703	180300	761229510	9900	9900	9900	9900	0
84	20230703	180200	761229510	9900	9900	9900	9900	0
85	20230703	180100	761229510	9900	9900	9900	9900	0
86	20230703	180000	761229510	9900	9900	9900	9900	0
87	20230703	175900	761229510	9900	9900	9900	9900	0
88	20230703	175800	761229510	9900	9900	9900	9900	0
89	20230703	175700	761229510	9900	9900	9900	9900	0
90	20230703	175600	761229510	9900	9900	9900	9900	0
91	20230703	175500	761229510	9900	9900	9900	9900	0
92	20230703	175400	761229510	9900	9900	9900	9900	2470
93	20230703	175300	761229510	9900	9900	9900	9900	0
94	20230703	175200	761229510	9900	9900	9900	9900	0
95	20230703	175100	761229510	9900	9900	9900	9900	0
96	20230703	175000	761229510	9900	9900	9900	9900	0
97	20230703	174900	761229510	9900	9900	9900	9900	0
98	20230703	174800	761229510	9900	9900	9900	9900	0
99	20230703	174700	761229510	9900	9900	9900	9900	0
100	20230703	174600	761229510	9900	9900	9900	9900	0
101	20230703	174500	761229510	9900	9900	9900	9900	0
102	20230703	174400	761229510	9900	9900	9900	9900	0
103	20230703	174300	761229510	9900	9900	9900	9900	0
104	20230703	174200	761229510	9900	9900	9900	9900	0
105	20230703	174100	761229510	9900	9900	9900	9900	0
106	20230703	174000	761229510	9900	9900	9900	9900	0
107	20230703	173900	761229510	9900	9900	9900	9900	0
108	20230703	173800	761229510	9900	9900	9900	9900	0
109	20230703	173700	761229510	9900	9900	9900	9900	0
110	20230703	173600	761229510	9900	9900	9900	9900	0
111	20230703	173500	761229510	9900	9900	9900	9900	0
112	20230703	173400	761229510	9900	9900	9900	9900	0
113	20230703	173300	761229510	9900	9900	9900	9900	0
114	20230703	173200	761229510	9900	9900	9900	9900	0
115	20230703	173100	761229510	9900	9900	9900	9900	0
116	20230703	173000	761229510	9900	9900	9900	9900	0
117	20230703	172900	761229510	9900	9900	9900	9900	0
118	20230703	172800	761229510	9900	9900	9900	9900	0
119	20230703	172700	761229510	9900	9900	9900	9900	0
120	20230703	172600	761229510	9900	9900	9900	9900	0
121	20230703	172500	761229510	9900	9900	9900	9900	0
122	20230703	172400	761229510	9900	9900	9900	9900	2470
123	20230703	172300	761229510	9900	9900	9900	9900	0
124	20230703	172200	761229510	9900	9900	9900	9900	0
125	20230703	172100	761229510	9900	9900	9900	9900	0
126	20230703	172000	761229510	9900	9900	9900	9900	0
127	20230703	171900	761229510	9900	9900	9900	9900	0
128	20230703	171800	761229510	9900	9900	9900	9900	0
129	20230703	171700	761229510	9900	9900	9900	9900	0
130	20230703	171600	761229510	9900	9900	9900	9900	0
131	20230703	171500	761229510	9900	9900	9900	9900	0
132	20230703	171400	761229510	9900	9900	9900	9900	0
133	20230703	171300	761229510	9900	9900	9900	9900	0
134	20230703	171200	761229510	9900	9900	9900	9900	0
135	20230703	171100	761229510	9900	9900	9900	9900	0
136	20230703	171000	761229510	9900	9900	9900	9900	0
137	20230703	170900	761229510	9900	9900	9900	9900	0
138	20230703	170800	761229510	9900	9900	9900	9900	0
139	20230703	170700	761229510	9900	9900	9900	9900	0
140	20230703	170600	761229510	9900	9900	9900	9900	0
141	20230703	170500	761229510	9900	9900	9900	9900	0
142	20230703	170400	761229510	9900	9900	9900	9900	0
143	20230703	170300	761229510	9900	9900	9900	9900	0
144	20230703	170200	761229510	9900	9900	9900	9900	0
145	20230703	170100	761229510	9900	9900	9900	9900	0
146	20230703	170000	761229510	9900	9900	9900	9900	0
147	20230703	165900	761229510	9900	9900	9900	9900	0
148	20230703	165800	761229510	9900	9900	9900	9900	0
149	20230703	165700	761229510	9900	9900	9900	9900	0
150	20230703	165600	761229510	9900	9900	9900	9900	0
151	20230703	165500	761229510	9900	9900	9900	9900	0
152	20230703	165400	761229510	9900	9900	9900	9900	2470
153	20230703	165300	761229510	9900	9900	9900	9900	0
154	20230703	165200	761229510	9900	9900	9900	9900	0
155	20230703	165100	761229510	9900	9900	9900	9900	0
156	20230703	165000	761229510	9900	9900	9900	9900	0
157	20230703	164900	761229510	9900	9900	9900	9900	0
158	20230703	164800	761229510	9900	9900	9900	9900	0
159	20230703	164700	761229510	9900	9900	9900	9900	0
160	20230703	164600	761229510	9900	9900	9900	9900	0
161	20230703	164500	761229510	9900	9900	9900	9900	0
162	20230703	164400	761229510	9900	9900	9900	9900	0
163	20230703	164300	761229510	9900	9900	9900	9900	0
164	20230703	164200	761229510	9900	9900	9900	9900	0
165	20230703	164100	761229510	9900	9900	9900	9900	0
166	20230703	164000	761229510	9900	9900	9900	9900	0
167	20230703	163900	761229510	9900	9900	9900	9900	0
168	20230703	163800	761229510	9900	9900	9900	9900	0
169	20230703	163700	761229510	9900	9900	9900	9900	0
170	20230703	163600	761229510	9900	9900	9900	9900	0
171	20230703	163500	761229510	9900	9900	9900	9900	0
172	20230703	163400	761229510	9900	9900	9900	9900	0
173	20230703	163300	761229510	9900	9900	9900	9900	0
174	20230703	163200	761229510	9900	9900	9900	9900	0
175	20230703	163100	761229510	9900	9900	9900	9900	0
176	20230703	163000	761229510	9900	9900	9900	9900	0
177	20230703	162900	761229510	9900	9900	9900	9900	0
178	20230703	162800	761229510	9900	9900	9900	9900	0
179	20230703	162700	761229510	9900	9900	9900	9900	0
180	20230703	162600	761229510	9900	9900	9900	9900	0
181	20230703	162500	761229510	9900	9900	9900	9900	0
182	20230703	162400	761229510	9900	9900	9900	9900	2470
183	20230703	162300	761229510	9900	9900	9900	9900	0
184	20230703	162200	761229510	9900	9900	9900	9900	0
185	20230703	162100	761229510	9900	9900	9900	9900	0
186	20230703	162000	761229510	9900	9900	9900	9900	0
187	20230703	161900	761229510	9900	9900	9900	9900	0
188	20230703	161800	761229510	9900	9900	9900	9900	0
189	20230703	161700	761229510	9900	9900	9900	9900	0
190	20230703	161600	761229510	9900	9900	9900	9900	0
191	20230703	161500	761229510	9900	9900	9900	9900	0
192	20230703	161400	761229510	9900	9900	9900	9900	0
193	20230703	161300	761229510	9900	9900	9900	9900	0
194	20230703	161200	761229510	9900	9900	9900	9900	0
195	20230703	161100	761229510	9900	9900	9900	9900	0
196	20230703	161000	761229510	9900	9900	9900	9900	0
197	20230703	160900	761229510	9900	9900	9900	9900	0
198	20230703	160800	761229510	9900	9900	9900	9900	0
199	20230703	160700	761229510	9900	9900	9900	9900	0
200	20230703	160600	761229510	9900	9900	9900	9900	0
201	20230703	160500	761229510	9900	9900	9900	9900	0
202	20230703	160400	761229510	9900	9900	9900	9900	0
203	20230703	160300	761229510	9900	9900	9900	9900	0
204	20230703	160200	761229510	9900	9900	9900	9900	0
205	20230703	160100	761229510	9900	9900	9900	9900	0
206	20230703	160000	761229510	9900	9900	9900	9900	0
207	20230703	155900	761229510	9900	9900	9900	9900	0
208	20230703	155800	761229510	9900	9900	9900	9900	0
209	20230703	155700	761229510	9900	9900	9900	9900	0
210	20230703	155600	761229510	9900	9900	9900	9900	0
211	20230703	155500	761229510	9900	9900	9900	9900	0
212	20230703	155400	761229510	9900	9900	9900	9900	2470
213	20230703	155300	761229510	9900	9900	9900	9900	0
214	20230703	155200	761229510	9900	9900	9900	9900	0
215	20230703	155100	761229510	9900	9900	9900	9900	0
216	20230703	155000	761229510	9900	9900	9900	9900	0
217	20230703	154900	761229510	9900	9900	9900	9900	0
218	20230703	154800	761229510	9900	9900	9900	9900	0
219	20230703	154700	761229510	9900	9900	9900	9900	0
220	20230703	154600	761229510	9900	9900	9900	9900	0
221	20230703	154500	761229510	9900	9900	9900	9900	0
222	20230703	154400	761229510	9900	9900	9900	9900	0
223	20230703	154300	761229510	9900	9900	9900	9900	0
224	20230703	154200	761229510	9900	9900	9900	9900	0
225	20230703	154100	761229510	9900	9900	9900	9900	0
226	20230703	154000	761229510	9900	9900	9900	9900	0
227	20230703	153900	761229510	9900	9900	9900	9900	0
228	20230703	153800	761229510	9900	9900	9900	9900	0
229	20230703	153700	761229510	9900	9900	9900	9900	0
230	20230703	153600	761229510	9900	9900	9900	9900	0
231	20230703	153500	761229510	9900	9900	9900	9900	0
232	20230703	153400	761229510	9900	9900	9900	9900	0
233	20230703	153300	761229510	9900	9900	9900	9900	0
234	20230703	153200	761229510	9900	9900	9900	9900	0
235	20230703	153100	761229510	9900	9900	9900	9900	0
236	20230703	153000	761229510	9900	9900	9900	9900	2470
237	20230703	152900	736776510	9810	9810	9810	9810	0
238	20230703	152800	736776510	9810	9810	9810	9810	0
239	20230703	152700	736776510	9810	9810	9810	9810	0
240	20230703	152600	736776510	9810	9810	9810	9810	0
241	20230703	152500	736776510	9810	9810	9810	9810	0
242	20230703	152400	736776510	9810	9810	9810	9810	0
243	20230703	152300	736776510	9810	9810	9810	9810	0
244	20230703	152200	736776510	9810	9810	9810	9810	0
245	20230703	152100	736776510	9810	9810	9810	9810	0
246	20230703	152000	736776510	9810	9810	9810	9810	0
247	20230703	151900	736776510	9810	9900	9900	9810	19
248	20230703	151800	736589930	9820	9850	9900	9820	5
249	20230703	151700	736540700	9870	9870	9870	9870	1
250	20230703	151600	736530830	9910	9910	9910	9910	0
251	20230703	151500	736530830	9910	9880	9910	9880	507
252	20230703	151400	731513800	9880	9840	9880	9800	1218
253	20230703	151300	719554900	9850	9850	9850	9850	2
254	20230703	151200	719535200	9850	9820	9850	9820	6
255	20230703	151100	719476250	9810	9810	9810	9810	0
256	20230703	151000	719476250	9810	9810	9810	9810	0
257	20230703	150900	719476250	9810	9810	9810	9810	0
258	20230703	150800	719476250	9810	9820	9820	9810	49
259	20230703	150700	718995540	9860	9860	9860	9860	0
260	20230703	150600	718995540	9860	9860	9860	9860	0
261	20230703	150500	718995540	9860	9860	9860	9860	1
262	20230703	150400	718985680	9800	9800	9800	9800	0
263	20230703	150300	718985680	9800	9800	9800	9800	0
264	20230703	150200	718985680	9800	9800	9800	9800	14
265	20230703	150100	718848480	9800	9810	9810	9800	144
266	20230703	150000	717436340	9810	9840	9840	9810	122
267	20230703	145900	716238380	9870	9870	9870	9870	0
268	20230703	145800	716238380	9870	9870	9870	9870	0
269	20230703	145700	716238380	9870	9870	9870	9870	0
270	20230703	145600	716238380	9870	9870	9870	9870	0
271	20230703	145500	716238380	9870	9830	9870	9830	2
272	20230703	145400	716218680	9870	9870	9870	9870	1
273	20230703	145300	716208810	9800	9800	9800	9800	949
274	20230703	145200	706908610	9800	9840	9840	9800	571
275	20230703	145100	701312010	9800	9800	9800	9800	0
276	20230703	145000	701312010	9800	9800	9800	9800	9
277	20230703	144900	701223810	9800	9800	9800	9800	561
278	20230703	144800	695726010	9790	9820	9820	9790	1471
279	20230703	144700	681299920	9830	9830	9830	9830	10
280	20230703	144600	681201620	9820	9820	9820	9820	0
281	20230703	144500	681201620	9820	9830	9830	9820	300
282	20230703	144400	678255320	9820	9820	9820	9820	0
283	20230703	144300	678255320	9820	9820	9820	9820	0
284	20230703	144200	678255320	9820	9820	9820	9820	0
285	20230703	144100	678255320	9820	9820	9820	9820	0
286	20230703	144000	678255320	9820	9820	9820	9820	0
287	20230703	143900	678255320	9820	9820	9820	9820	0
288	20230703	143800	678255320	9820	9820	9820	9820	31
289	20230703	143700	677950900	9820	9820	9820	9820	40
290	20230703	143600	677558100	9820	9830	9830	9820	100
291	20230703	143500	676576000	9880	9880	9880	9880	0
292	20230703	143400	676576000	9880	9880	9880	9880	300
293	20230703	143300	673612000	9880	9880	9880	9880	0
294	20230703	143200	673612000	9880	9880	9880	9880	0
295	20230703	143100	673612000	9880	9880	9880	9880	0
296	20230703	143000	673612000	9880	9880	9880	9880	0
297	20230703	142900	673612000	9880	9880	9880	9880	0
298	20230703	142800	673612000	9880	9880	9880	9880	75
299	20230703	142700	672871000	9880	9880	9880	9880	5
300	20230703	142600	672821600	9880	9880	9880	9880	0
301	20230703	142500	672821600	9880	9880	9880	9880	0
302	20230703	142400	672821600	9880	9880	9880	9880	1
303	20230703	142300	672811720	9860	9860	9860	9860	246
304	20230703	142200	670386160	9820	9820	9820	9820	0
305	20230703	142100	670386160	9820	9860	9860	9820	101
306	20230703	142000	669390340	9860	9860	9860	9860	0
307	20230703	141900	669390340	9860	9860	9860	9860	1
308	20230703	141800	669380480	9860	9820	9860	9820	461
309	20230703	141700	664850220	9800	9810	9810	9800	938
310	20230703	141600	655656420	9820	9820	9820	9820	50
311	20230703	141500	655165420	9820	9820	9820	9820	20
312	20230703	141400	654969020	9810	9810	9810	9810	13
313	20230703	141300	654841490	9810	9810	9810	9810	0
314	20230703	141200	654841490	9810	9810	9810	9810	0
315	20230703	141100	654841490	9810	9810	9810	9810	97
316	20230703	141000	653889920	9810	9810	9810	9810	0
317	20230703	140900	653889920	9810	9810	9810	9810	0
318	20230703	140800	653889920	9810	9810	9810	9810	0
319	20230703	140700	653889920	9810	9810	9810	9810	100
320	20230703	140600	652908920	9800	9810	9810	9800	59
321	20230703	140500	652330520	9820	9820	9820	9820	0
322	20230703	140400	652330520	9820	9820	9820	9820	0
323	20230703	140300	652330520	9820	9820	9820	9820	0
324	20230703	140200	652330520	9820	9820	9820	9820	0
325	20230703	140100	652330520	9820	9820	9820	9820	0
326	20230703	140000	652330520	9820	9820	9820	9820	50
327	20230703	135900	651839520	9800	9810	9810	9800	500
328	20230703	135800	646936900	9810	9810	9810	9810	63
329	20230703	135700	646318870	9810	9820	9820	9810	68
330	20230703	135600	645651160	9820	9820	9820	9820	0
331	20230703	135500	645651160	9820	9820	9820	9820	0
332	20230703	135400	645651160	9820	9820	9820	9820	1
333	20230703	135300	645641340	9820	9820	9820	9820	0
334	20230703	135200	645641340	9820	9820	9820	9820	1
335	20230703	135100	645631520	9800	9800	9800	9800	0
336	20230703	135000	645631520	9800	9800	9800	9800	0
337	20230703	134900	645631520	9800	9800	9800	9800	0
338	20230703	134800	645631520	9800	9800	9800	9800	0
339	20230703	134700	645631520	9800	9800	9800	9800	83
340	20230703	134600	644818120	9800	9810	9810	9800	700
341	20230703	134500	637954810	9820	9820	9820	9820	0
342	20230703	134400	637954810	9820	9820	9820	9820	1
343	20230703	134300	637944990	9810	9810	9810	9810	0
344	20230703	134200	637944990	9810	9810	9810	9810	2
345	20230703	134100	637925370	9810	9810	9810	9810	0
346	20230703	134000	637925370	9810	9810	9810	9810	0
347	20230703	133900	637925370	9810	9810	9810	9810	0
348	20230703	133800	637925370	9810	9810	9810	9810	0
349	20230703	133700	637925370	9810	9810	9810	9810	5
350	20230703	133600	637876320	9810	9810	9810	9810	0
351	20230703	133500	637876320	9810	9810	9810	9810	0
352	20230703	133400	637876320	9810	9810	9810	9810	0
353	20230703	133300	637876320	9810	9810	9810	9810	0
354	20230703	133200	637876320	9810	9810	9810	9810	0
355	20230703	133100	637876320	9810	9810	9810	9810	0
356	20230703	133000	637876320	9810	9810	9810	9810	0
357	20230703	132900	637876320	9810	9810	9810	9810	0
358	20230703	132800	637876320	9810	9830	9830	9810	45
359	20230703	132700	637434170	9840	9840	9840	9840	0
360	20230703	132600	637434170	9840	9840	9840	9840	0
361	20230703	132500	637434170	9840	9840	9840	9840	0
362	20230703	132400	637434170	9840	9840	9840	9840	0
363	20230703	132300	637434170	9840	9840	9840	9840	0
364	20230703	132200	637434170	9840	9840	9840	9840	0
365	20230703	132100	637434170	9840	9840	9840	9840	0
366	20230703	132000	637434170	9840	9840	9840	9840	0
367	20230703	131900	637434170	9840	9840	9840	9840	0
368	20230703	131800	637434170	9840	9840	9840	9840	0
369	20230703	131700	637434170	9840	9840	9840	9840	0
370	20230703	131600	637434170	9840	9840	9840	9840	0
371	20230703	131500	637434170	9840	9840	9840	9840	2
372	20230703	131400	637414490	9840	9840	9840	9840	0
373	20230703	131300	637414490	9840	9840	9840	9840	0
374	20230703	131200	637414490	9840	9840	9840	9840	5
375	20230703	131100	637365290	9840	9840	9840	9840	0
376	20230703	131000	637365290	9840	9840	9840	9840	0
377	20230703	130900	637365290	9840	9840	9840	9840	0
378	20230703	130800	637365290	9840	9840	9840	9840	0
379	20230703	130700	637365290	9840	9840	9840	9840	475
380	20230703	130600	632691290	9850	9840	9850	9840	53
381	20230703	130500	632169760	9840	9840	9840	9840	100
382	20230703	130400	631185760	9800	9800	9800	9800	0
383	20230703	130300	631185760	9800	9800	9800	9800	100
384	20230703	130200	630205760	9800	9810	9810	9800	100
385	20230703	130100	629225740	9860	9860	9860	9860	0
386	20230703	130000	629225740	9860	9860	9860	9860	0
387	20230703	125900	629225740	9860	9860	9860	9860	0
388	20230703	125800	629225740	9860	9860	9860	9860	0
389	20230703	125700	629225740	9860	9860	9860	9860	0
390	20230703	125600	629225740	9860	9860	9860	9860	0
391	20230703	125500	629225740	9860	9790	9860	9790	2
392	20230703	125400	629206090	9790	9790	9790	9790	0
393	20230703	125300	629206090	9790	9820	9820	9790	8045
394	20230703	125200	550411160	9870	9870	9870	9870	0
395	20230703	125100	550411160	9870	9870	9870	9870	0
396	20230703	125000	550411160	9870	9870	9870	9870	2
397	20230703	124900	550391420	9870	9870	9870	9870	1
398	20230703	124800	550381550	9810	9810	9810	9810	0
399	20230703	124700	550381550	9810	9810	9810	9810	0
400	20230703	124600	550381550	9810	9820	9820	9810	5000
401	20230703	124500	501307040	9820	9830	9830	9820	1000
402	20230703	124400	491480690	9830	9850	9850	9830	486
403	20230703	124300	486703120	9830	9830	9830	9830	0
404	20230703	124200	486703120	9830	9830	9830	9830	0
405	20230703	124100	486703120	9830	9860	9860	9830	3668
406	20230703	124000	450606640	9900	9900	9900	9900	0
407	20230703	123900	450606640	9900	9900	9900	9900	1
408	20230703	123800	450596740	9900	9900	9900	9900	0
409	20230703	123700	450596740	9900	9900	9900	9900	2
410	20230703	123600	450576940	9900	9900	9900	9900	1000
411	20230703	123500	440676940	9860	9860	9860	9860	0
412	20230703	123400	440676940	9860	9860	9860	9860	0
413	20230703	123300	440676940	9860	9860	9860	9860	0
414	20230703	123200	440676940	9860	9860	9860	9860	0
415	20230703	123100	440676940	9860	9860	9860	9860	0
416	20230703	123000	440676940	9860	9860	9860	9860	0
417	20230703	122900	440676940	9860	9860	9860	9860	1
418	20230703	122800	440667080	9860	9860	9860	9860	0
419	20230703	122700	440667080	9860	9860	9860	9860	0
420	20230703	122600	440667080	9860	9860	9860	9860	135
421	20230703	122500	439335980	9900	9900	9900	9900	0
422	20230703	122400	439335980	9900	9900	9900	9900	0
423	20230703	122300	439335980	9900	9900	9900	9900	0
424	20230703	122200	439335980	9900	9900	9900	9900	0
425	20230703	122100	439335980	9900	9900	9900	9900	0
426	20230703	122000	439335980	9900	9900	9900	9900	0
427	20230703	121900	439335980	9900	9900	9900	9900	3
428	20230703	121800	439306280	9840	9840	9840	9840	0
429	20230703	121700	439306280	9840	9840	9840	9840	0
430	20230703	121600	439306280	9840	9840	9840	9840	0
431	20230703	121500	439306280	9840	9840	9840	9840	0
432	20230703	121400	439306280	9840	9840	9840	9840	0
433	20230703	121300	439306280	9840	9840	9840	9840	0
434	20230703	121200	439306280	9840	9840	9840	9840	0
435	20230703	121100	439306280	9840	9840	9840	9840	0
436	20230703	121000	439306280	9840	9840	9840	9840	0
437	20230703	120900	439306280	9840	9860	9860	9840	2000
438	20230703	120800	419622060	9850	9850	9850	9850	0
439	20230703	120700	419622060	9850	9850	9850	9850	0
440	20230703	120600	419622060	9850	9850	9850	9850	0
441	20230703	120500	419622060	9850	9850	9850	9850	0
442	20230703	120400	419622060	9850	9850	9850	9850	0
443	20230703	120300	419622060	9850	9850	9850	9850	0
444	20230703	120200	419622060	9850	9850	9850	9850	0
445	20230703	120100	419622060	9850	9850	9850	9850	50
446	20230703	120000	419129560	9890	9900	9900	9890	2
447	20230703	115900	419109770	9840	9840	9840	9840	0
448	20230703	115800	419109770	9840	9840	9840	9840	0
449	20230703	115700	419109770	9840	9840	9840	9840	0
450	20230703	115600	419109770	9840	9840	9840	9840	0
451	20230703	115500	419109770	9840	9840	9840	9840	0
452	20230703	115400	419109770	9840	9860	9860	9840	1705
453	20230703	115300	402309850	9850	9850	9850	9850	0
454	20230703	115200	402309850	9850	9850	9850	9850	0
455	20230703	115100	402309850	9850	9850	9850	9850	0
456	20230703	115000	402309850	9850	9850	9850	9850	0
457	20230703	114900	402309850	9850	9850	9850	9850	0
458	20230703	114800	402309850	9850	9850	9850	9850	0
459	20230703	114700	402309850	9850	9880	9880	9850	125
460	20230703	114600	401077760	9880	9880	9880	9880	5
461	20230703	114500	401028360	9880	9880	9880	9880	130
462	20230703	114400	399743960	9880	9880	9880	9880	0
463	20230703	114300	399743960	9880	9880	9880	9880	69
464	20230703	114200	399062240	9880	9880	9880	9880	0
465	20230703	114100	399062240	9880	9880	9880	9880	0
466	20230703	114000	399062240	9880	9880	9880	9880	0
467	20230703	113900	399062240	9880	9880	9880	9880	0
468	20230703	113800	399062240	9880	9880	9880	9880	0
469	20230703	113700	399062240	9880	9880	9880	9880	0
470	20230703	113600	399062240	9880	9880	9880	9880	0
471	20230703	113500	399062240	9880	9880	9880	9880	7
472	20230703	113400	398993080	9880	9880	9880	9880	2
473	20230703	113300	398973320	9890	9890	9890	9890	0
474	20230703	113200	398973320	9890	9890	9890	9890	0
475	20230703	113100	398973320	9890	9890	9890	9890	0
476	20230703	113000	398973320	9890	9890	9890	9890	0
477	20230703	112900	398973320	9890	9890	9890	9890	0
478	20230703	112800	398973320	9890	9890	9890	9890	0
479	20230703	112700	398973320	9890	9890	9890	9890	3
480	20230703	112600	398943650	9900	9900	9900	9900	5
481	20230703	112500	398894150	9910	9910	9910	9910	0
482	20230703	112400	398894150	9910	9910	9910	9910	0
483	20230703	112300	398894150	9910	9910	9910	9910	0
484	20230703	112200	398894150	9910	9910	9910	9910	0
485	20230703	112100	398894150	9910	9910	9910	9910	0
486	20230703	112000	398894150	9910	9910	9910	9910	0
487	20230703	111900	398894150	9910	9880	9910	9880	18
488	20230703	111800	398715840	9850	9850	9850	9850	0
489	20230703	111700	398715840	9850	9850	9850	9850	3
490	20230703	111600	398686290	9840	9840	9840	9840	0
491	20230703	111500	398686290	9840	9910	9910	9840	10033
492	20230703	111400	299950900	9910	9910	9910	9910	0
493	20230703	111300	299950900	9910	9910	9910	9910	0
494	20230703	111200	299950900	9910	9910	9910	9910	0
495	20230703	111100	299950900	9910	9910	9910	9910	0
496	20230703	111000	299950900	9910	9910	9910	9910	10
497	20230703	110900	299851800	9910	9910	9910	9910	0
498	20230703	110800	299851800	9910	9910	9910	9910	0
499	20230703	110700	299851800	9910	9900	9910	9900	120
500	20230703	110600	298662620	9910	9910	9910	9910	0
501	20230703	110500	298662620	9910	9910	9910	9910	0
502	20230703	110400	298662620	9910	9910	9910	9910	0
503	20230703	110300	298662620	9910	9910	9910	9910	0
504	20230703	110200	298662620	9910	9910	9910	9910	1
505	20230703	110100	298652710	9850	9850	9850	9850	0
506	20230703	110000	298652710	9850	9850	9850	9850	106
507	20230703	105900	297608610	9850	9850	9850	9850	0
508	20230703	105800	297608610	9850	9850	9850	9850	0
509	20230703	105700	297608610	9850	9880	9880	9850	4000
510	20230703	105600	258166900	9920	9920	9920	9920	0
511	20230703	105500	258166900	9920	9900	9920	9870	1094
512	20230703	105400	247358260	9900	9910	9910	9900	421
513	20230703	105300	243188940	9910	9910	9910	9910	0
514	20230703	105200	243188940	9910	9910	9910	9910	180
515	20230703	105100	241405140	9910	9910	9910	9910	0
516	20230703	105000	241405140	9910	9910	9910	9910	0
517	20230703	104900	241405140	9910	9910	9910	9910	1
518	20230703	104800	241395230	9910	9910	9910	9910	0
519	20230703	104700	241395230	9910	9910	9910	9910	0
520	20230703	104600	241395230	9910	9920	9920	9910	102
521	20230703	104500	240384390	9920	9920	9920	9920	5
522	20230703	104400	240334790	9910	9910	9910	9910	191
523	20230703	104300	238441980	9920	9920	9920	9920	0
524	20230703	104200	238441980	9920	9920	9920	9920	0
525	20230703	104100	238441980	9920	9920	9920	9920	0
526	20230703	104000	238441980	9920	9920	9920	9920	1
527	20230703	103900	238432060	9920	9920	9920	9920	12
528	20230703	103800	238313020	9920	9920	9920	9920	234
529	20230703	103700	235991740	9910	9900	9910	9900	60
530	20230703	103600	235397250	9920	9910	9920	9910	25
531	20230703	103500	235149490	9900	9910	9920	9900	607
532	20230703	103400	229133690	9900	9900	9900	9900	13
533	20230703	103300	229004990	9900	9890	9900	9890	264
534	20230703	103200	226391900	9880	9880	9880	9870	103
535	20230703	103100	225375240	9880	9880	9880	9880	0
536	20230703	103000	225375240	9880	9880	9880	9880	0
537	20230703	102900	225375240	9880	9880	9880	9880	10
538	20230703	102800	225276440	9880	9880	9880	9880	0
539	20230703	102700	225276440	9880	9880	9880	9880	0
540	20230703	102600	225276440	9880	9880	9880	9880	3
541	20230703	102500	225246800	9880	9880	9880	9880	17
542	20230703	102400	225078840	9880	9880	9880	9880	0
543	20230703	102300	225078840	9880	9880	9880	9880	91
544	20230703	102200	224179760	9880	9880	9880	9880	1
545	20230703	102100	224169880	9880	9880	9880	9880	2
546	20230703	102000	224150120	9870	9870	9870	9870	3
547	20230703	101900	224120510	9870	9870	9870	9870	45
548	20230703	101800	223676360	9870	9870	9870	9870	0
549	20230703	101700	223676360	9870	9870	9870	9870	0
550	20230703	101600	223676360	9870	9870	9870	9870	0
551	20230703	101500	223676360	9870	9870	9870	9860	2447
552	20230703	101400	199544240	9890	9890	9890	9890	0
553	20230703	101300	199544240	9890	9890	9890	9890	0
554	20230703	101200	199544240	9890	9890	9890	9890	1
555	20230703	101100	199534350	9890	9880	9890	9880	200
556	20230703	101000	197556600	9870	9870	9870	9870	0
557	20230703	100900	197556600	9870	9870	9870	9870	12
558	20230703	100800	197438160	9870	9860	9870	9860	38
559	20230703	100700	197063420	9850	9850	9850	9850	0
560	20230703	100600	197063420	9850	9860	9860	9850	100
561	20230703	100500	196078370	9860	9860	9860	9860	137
562	20230703	100400	194727550	9860	9860	9860	9860	98
563	20230703	100300	193761270	9850	9860	9860	9850	484
564	20230703	100200	188991040	9870	9870	9870	9870	1
565	20230703	100100	188981170	9880	9880	9880	9880	0
566	20230703	100000	188981170	9880	9880	9880	9880	0
567	20230703	095900	188981170	9880	9880	9880	9880	2
568	20230703	095800	188961410	9860	9860	9860	9860	0
569	20230703	095700	188961410	9860	9860	9860	9860	44
570	20230703	095600	188527570	9890	9890	9890	9890	201
571	20230703	095500	186539680	9850	9860	9860	9850	124
572	20230703	095400	185318040	9860	9860	9860	9860	1
573	20230703	095300	185308180	9890	9890	9890	9890	0
574	20230703	095200	185308180	9890	9890	9890	9890	1
575	20230703	095100	185298290	9850	9850	9850	9850	100
576	20230703	095000	184313290	9850	9850	9850	9850	231
577	20230703	094900	182037940	9900	9900	9900	9900	0
578	20230703	094800	182037940	9900	9870	9900	9870	100
579	20230703	094700	181050270	9840	9900	9900	9840	2012
580	20230703	094600	161201230	9910	9900	9910	9900	10
581	20230703	094500	161102180	9910	9910	9910	9910	2
582	20230703	094400	161082360	9910	9910	9910	9910	0
583	20230703	094300	161082360	9910	9910	9910	9910	2
584	20230703	094200	161062540	9910	9910	9910	9910	0
585	20230703	094100	161062540	9910	9910	9910	9910	2
586	20230703	094000	161042720	9910	9920	9920	9910	760
587	20230703	093900	153511040	9920	9920	9920	9920	0
588	20230703	093800	153511040	9920	9910	9920	9910	39
589	20230703	093700	153124540	9910	9910	9910	9910	0
590	20230703	093600	153124540	9910	9910	9910	9910	4
591	20230703	093500	153084900	9880	9880	9880	9880	208
592	20230703	093400	151029860	9880	9880	9880	9880	342
593	20230703	093300	147650900	9880	9920	9920	9880	1311
594	20230703	093200	134674420	9920	9920	9920	9920	190
595	20230703	093100	132789620	9900	9900	9900	9900	0
596	20230703	093000	132789620	9900	9900	9900	9900	0
597	20230703	092900	132789620	9900	9910	9930	9900	200
598	20230703	092800	130806590	9900	9900	9900	9900	111
599	20230703	092700	129707690	9920	9920	9920	9920	10
600	20230703	092600	129608490	9920	9920	9920	9920	25
601	20230703	092500	129360490	9920	9930	9930	9920	347
602	20230703	092400	125917830	9930	9930	9930	9930	0
603	20230703	092300	125917830	9930	9940	9940	9930	420
604	20230703	092200	121743230	9970	9980	9980	9970	523
605	20230703	092100	116523920	9990	9990	9990	9990	1
606	20230703	092000	116513930	9970	9970	9970	9970	6
607	20230703	091900	116454110	9930	9930	9930	9930	0
608	20230703	091800	116454110	9930	9910	9980	9870	2811
609	20230703	091700	88664820	9900	9900	9900	9900	0
610	20230703	091600	88664820	9900	9900	9900	9900	0
611	20230703	091500	88664820	9900	9900	9900	9900	1
612	20230703	091400	88654920	9900	9910	9910	9900	1001
613	20230703	091300	78744670	9900	9920	9920	9900	1100
614	20230703	091200	67848480	9930	9930	9930	9930	0
615	20230703	091100	67848480	9930	9930	9980	9930	655
616	20230703	091000	61344180	9930	9970	9970	9930	500
617	20230703	090900	56369180	9990	9990	9990	9990	0
618	20230703	090800	56369180	9990	9990	9990	9990	0
619	20230703	090700	56369180	9990	9990	9990	9990	0
620	20230703	090600	56369180	9990	9990	9990	9990	0
621	20230703	090500	56369180	9990	10070	10070	9990	121
622	20230703	090400	55160310	10000	10000	10000	10000	128
623	20230703	090300	53880310	10000	10010	10020	10000	567
624	20230703	090200	48208550	10010	10160	10160	10010	347
625	20230703	090100	44733760	9990	10200	10220	9980	3749
626	20230703	090000	7208500	10010	9940	10190	9910	725