KissMeData/060590/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193000	323824640	9770	9770	9770	9770	460
3	20230705	192900	323824640	9770	9770	9770	9770	0
4	20230705	192800	323824640	9770	9770	9770	9770	0
5	20230705	192700	323824640	9770	9770	9770	9770	0
6	20230705	192600	323824640	9770	9770	9770	9770	0
7	20230705	192500	323824640	9770	9770	9770	9770	0
8	20230705	192400	323824640	9770	9770	9770	9770	0
9	20230705	192300	323824640	9770	9770	9770	9770	0
10	20230705	192200	323824640	9770	9770	9770	9770	0
11	20230705	192100	323824640	9770	9770	9770	9770	0
12	20230705	192000	323824640	9770	9770	9770	9770	0
13	20230705	191900	323824640	9770	9770	9770	9770	0
14	20230705	191800	323824640	9770	9770	9770	9770	0
15	20230705	191700	323824640	9770	9770	9770	9770	0
16	20230705	191600	323824640	9770	9770	9770	9770	0
17	20230705	191500	323824640	9770	9770	9770	9770	0
18	20230705	191400	323824640	9770	9770	9770	9770	0
19	20230705	191300	323824640	9770	9770	9770	9770	0
20	20230705	191200	323824640	9770	9770	9770	9770	0
21	20230705	191100	323824640	9770	9770	9770	9770	0
22	20230705	191000	323824640	9770	9770	9770	9770	0
23	20230705	190900	323824640	9770	9770	9770	9770	0
24	20230705	190800	323824640	9770	9770	9770	9770	0
25	20230705	190700	323824640	9770	9770	9770	9770	0
26	20230705	190600	323824640	9770	9770	9770	9770	0
27	20230705	190500	323824640	9770	9770	9770	9770	0
28	20230705	190400	323824640	9770	9770	9770	9770	0
29	20230705	190300	323824640	9770	9770	9770	9770	0
30	20230705	190200	323824640	9770	9770	9770	9770	0
31	20230705	190100	323824640	9770	9770	9770	9770	0
32	20230705	190000	323824640	9770	9770	9770	9770	460
33	20230705	185900	323824640	9770	9770	9770	9770	0
34	20230705	185800	323824640	9770	9770	9770	9770	0
35	20230705	185700	323824640	9770	9770	9770	9770	0
36	20230705	185600	323824640	9770	9770	9770	9770	0
37	20230705	185500	323824640	9770	9770	9770	9770	0
38	20230705	185400	323824640	9770	9770	9770	9770	0
39	20230705	185300	323824640	9770	9770	9770	9770	0
40	20230705	185200	323824640	9770	9770	9770	9770	0
41	20230705	185100	323824640	9770	9770	9770	9770	0
42	20230705	185000	323824640	9770	9770	9770	9770	0
43	20230705	184900	323824640	9770	9770	9770	9770	0
44	20230705	184800	323824640	9770	9770	9770	9770	0
45	20230705	184700	323824640	9770	9770	9770	9770	0
46	20230705	184600	323824640	9770	9770	9770	9770	0
47	20230705	184500	323824640	9770	9770	9770	9770	0
48	20230705	184400	323824640	9770	9770	9770	9770	0
49	20230705	184300	323824640	9770	9770	9770	9770	0
50	20230705	184200	323824640	9770	9770	9770	9770	0
51	20230705	184100	323824640	9770	9770	9770	9770	0
52	20230705	184000	323824640	9770	9770	9770	9770	0
53	20230705	183900	323824640	9770	9770	9770	9770	0
54	20230705	183800	323824640	9770	9770	9770	9770	0
55	20230705	183700	323824640	9770	9770	9770	9770	0
56	20230705	183600	323824640	9770	9770	9770	9770	0
57	20230705	183500	323824640	9770	9770	9770	9770	0
58	20230705	183400	323824640	9770	9770	9770	9770	0
59	20230705	183300	323824640	9770	9770	9770	9770	0
60	20230705	183200	323824640	9770	9770	9770	9770	0
61	20230705	183100	323824640	9770	9770	9770	9770	0
62	20230705	183000	323824640	9770	9770	9770	9770	460
63	20230705	182900	323824640	9770	9770	9770	9770	0
64	20230705	182800	323824640	9770	9770	9770	9770	0
65	20230705	182700	323824640	9770	9770	9770	9770	0
66	20230705	182600	323824640	9770	9770	9770	9770	0
67	20230705	182500	323824640	9770	9770	9770	9770	0
68	20230705	182400	323824640	9770	9770	9770	9770	0
69	20230705	182300	323824640	9770	9770	9770	9770	0
70	20230705	182200	323824640	9770	9770	9770	9770	0
71	20230705	182100	323824640	9770	9770	9770	9770	0
72	20230705	182000	323824640	9770	9770	9770	9770	0
73	20230705	181900	323824640	9770	9770	9770	9770	0
74	20230705	181800	323824640	9770	9770	9770	9770	0
75	20230705	181700	323824640	9770	9770	9770	9770	0
76	20230705	181600	323824640	9770	9770	9770	9770	0
77	20230705	181500	323824640	9770	9770	9770	9770	0
78	20230705	181400	323824640	9770	9770	9770	9770	0
79	20230705	181300	323824640	9770	9770	9770	9770	0
80	20230705	181200	323824640	9770	9770	9770	9770	0
81	20230705	181100	323824640	9770	9770	9770	9770	0
82	20230705	181000	323824640	9770	9770	9770	9770	0
83	20230705	180900	323824640	9770	9770	9770	9770	0
84	20230705	180800	323824640	9770	9770	9770	9770	0
85	20230705	180700	323824640	9770	9770	9770	9770	0
86	20230705	180600	323824640	9770	9770	9770	9770	0
87	20230705	180500	323824640	9770	9770	9770	9770	0
88	20230705	180400	323824640	9770	9770	9770	9770	0
89	20230705	180300	323824640	9770	9770	9770	9770	0
90	20230705	180200	323824640	9770	9770	9770	9770	0
91	20230705	180100	323824640	9770	9770	9770	9770	0
92	20230705	180000	323824640	9770	9770	9770	9770	460
93	20230705	175900	323824640	9770	9770	9770	9770	0
94	20230705	175800	323824640	9770	9770	9770	9770	0
95	20230705	175700	323824640	9770	9770	9770	9770	0
96	20230705	175600	323824640	9770	9770	9770	9770	0
97	20230705	175500	323824640	9770	9770	9770	9770	0
98	20230705	175400	323824640	9770	9770	9770	9770	0
99	20230705	175300	323824640	9770	9770	9770	9770	0
100	20230705	175200	323824640	9770	9770	9770	9770	0
101	20230705	175100	323824640	9770	9770	9770	9770	0
102	20230705	175000	323824640	9770	9770	9770	9770	0
103	20230705	174900	323824640	9770	9770	9770	9770	0
104	20230705	174800	323824640	9770	9770	9770	9770	0
105	20230705	174700	323824640	9770	9770	9770	9770	0
106	20230705	174600	323824640	9770	9770	9770	9770	0
107	20230705	174500	323824640	9770	9770	9770	9770	0
108	20230705	174400	323824640	9770	9770	9770	9770	0
109	20230705	174300	323824640	9770	9770	9770	9770	0
110	20230705	174200	323824640	9770	9770	9770	9770	0
111	20230705	174100	323824640	9770	9770	9770	9770	0
112	20230705	174000	323824640	9770	9770	9770	9770	0
113	20230705	173900	323824640	9770	9770	9770	9770	0
114	20230705	173800	323824640	9770	9770	9770	9770	0
115	20230705	173700	323824640	9770	9770	9770	9770	0
116	20230705	173600	323824640	9770	9770	9770	9770	0
117	20230705	173500	323824640	9770	9770	9770	9770	0
118	20230705	173400	323824640	9770	9770	9770	9770	0
119	20230705	173300	323824640	9770	9770	9770	9770	0
120	20230705	173200	323824640	9770	9770	9770	9770	0
121	20230705	173100	323824640	9770	9770	9770	9770	0
122	20230705	173000	323824640	9770	9770	9770	9770	460
123	20230705	172900	323824640	9770	9770	9770	9770	0
124	20230705	172800	323824640	9770	9770	9770	9770	0
125	20230705	172700	323824640	9770	9770	9770	9770	0
126	20230705	172600	323824640	9770	9770	9770	9770	0
127	20230705	172500	323824640	9770	9770	9770	9770	0
128	20230705	172400	323824640	9770	9770	9770	9770	0
129	20230705	172300	323824640	9770	9770	9770	9770	0
130	20230705	172200	323824640	9770	9770	9770	9770	0
131	20230705	172100	323824640	9770	9770	9770	9770	0
132	20230705	172000	323824640	9770	9770	9770	9770	0
133	20230705	171900	323824640	9770	9770	9770	9770	0
134	20230705	171800	323824640	9770	9770	9770	9770	0
135	20230705	171700	323824640	9770	9770	9770	9770	0
136	20230705	171600	323824640	9770	9770	9770	9770	0
137	20230705	171500	323824640	9770	9770	9770	9770	0
138	20230705	171400	323824640	9770	9770	9770	9770	0
139	20230705	171300	323824640	9770	9770	9770	9770	0
140	20230705	171200	323824640	9770	9770	9770	9770	0
141	20230705	171100	323824640	9770	9770	9770	9770	0
142	20230705	171000	323824640	9770	9770	9770	9770	0
143	20230705	170900	323824640	9770	9770	9770	9770	0
144	20230705	170800	323824640	9770	9770	9770	9770	0
145	20230705	170700	323824640	9770	9770	9770	9770	0
146	20230705	170600	323824640	9770	9770	9770	9770	0
147	20230705	170500	323824640	9770	9770	9770	9770	0
148	20230705	170400	323824640	9770	9770	9770	9770	0
149	20230705	170300	323824640	9770	9770	9770	9770	0
150	20230705	170200	323824640	9770	9770	9770	9770	0
151	20230705	170100	323824640	9770	9770	9770	9770	0
152	20230705	170000	323824640	9770	9770	9770	9770	460
153	20230705	165900	323824640	9770	9770	9770	9770	0
154	20230705	165800	323824640	9770	9770	9770	9770	0
155	20230705	165700	323824640	9770	9770	9770	9770	0
156	20230705	165600	323824640	9770	9770	9770	9770	0
157	20230705	165500	323824640	9770	9770	9770	9770	0
158	20230705	165400	323824640	9770	9770	9770	9770	0
159	20230705	165300	323824640	9770	9770	9770	9770	0
160	20230705	165200	323824640	9770	9770	9770	9770	0
161	20230705	165100	323824640	9770	9770	9770	9770	0
162	20230705	165000	323824640	9770	9770	9770	9770	0
163	20230705	164900	323824640	9770	9770	9770	9770	0
164	20230705	164800	323824640	9770	9770	9770	9770	0
165	20230705	164700	323824640	9770	9770	9770	9770	0
166	20230705	164600	323824640	9770	9770	9770	9770	0
167	20230705	164500	323824640	9770	9770	9770	9770	0
168	20230705	164400	323824640	9770	9770	9770	9770	0
169	20230705	164300	323824640	9770	9770	9770	9770	0
170	20230705	164200	323824640	9770	9770	9770	9770	0
171	20230705	164100	323824640	9770	9770	9770	9770	0
172	20230705	164000	323824640	9770	9770	9770	9770	0
173	20230705	163900	323824640	9770	9770	9770	9770	0
174	20230705	163800	323824640	9770	9770	9770	9770	0
175	20230705	163700	323824640	9770	9770	9770	9770	0
176	20230705	163600	323824640	9770	9770	9770	9770	0
177	20230705	163500	323824640	9770	9770	9770	9770	0
178	20230705	163400	323824640	9770	9770	9770	9770	0
179	20230705	163300	323824640	9770	9770	9770	9770	0
180	20230705	163200	323824640	9770	9770	9770	9770	0
181	20230705	163100	323824640	9770	9770	9770	9770	0
182	20230705	163000	323824640	9770	9770	9770	9770	460
183	20230705	162900	323824640	9770	9770	9770	9770	0
184	20230705	162800	323824640	9770	9770	9770	9770	0
185	20230705	162700	323824640	9770	9770	9770	9770	0
186	20230705	162600	323824640	9770	9770	9770	9770	0
187	20230705	162500	323824640	9770	9770	9770	9770	0
188	20230705	162400	323824640	9770	9770	9770	9770	0
189	20230705	162300	323824640	9770	9770	9770	9770	0
190	20230705	162200	323824640	9770	9770	9770	9770	0
191	20230705	162100	323824640	9770	9770	9770	9770	0
192	20230705	162000	323824640	9770	9770	9770	9770	0
193	20230705	161900	323824640	9770	9770	9770	9770	0
194	20230705	161800	323824640	9770	9770	9770	9770	0
195	20230705	161700	323824640	9770	9770	9770	9770	0
196	20230705	161600	323824640	9770	9770	9770	9770	0
197	20230705	161500	323824640	9770	9770	9770	9770	0
198	20230705	161400	323824640	9770	9770	9770	9770	0
199	20230705	161300	323824640	9770	9770	9770	9770	0
200	20230705	161200	323824640	9770	9770	9770	9770	0
201	20230705	161100	323824640	9770	9770	9770	9770	0
202	20230705	161000	323824640	9770	9770	9770	9770	0
203	20230705	160900	323824640	9770	9770	9770	9770	0
204	20230705	160800	323824640	9770	9770	9770	9770	0
205	20230705	160700	323824640	9770	9770	9770	9770	0
206	20230705	160600	323824640	9770	9770	9770	9770	0
207	20230705	160500	323824640	9770	9770	9770	9770	0
208	20230705	160400	323824640	9770	9770	9770	9770	0
209	20230705	160300	323824640	9770	9770	9770	9770	0
210	20230705	160200	323824640	9770	9770	9770	9770	0
211	20230705	160100	323824640	9770	9770	9770	9770	0
212	20230705	160000	323824640	9770	9770	9770	9770	460
213	20230705	155900	323824640	9770	9770	9770	9770	0
214	20230705	155800	323824640	9770	9770	9770	9770	0
215	20230705	155700	323824640	9770	9770	9770	9770	0
216	20230705	155600	323824640	9770	9770	9770	9770	0
217	20230705	155500	323824640	9770	9770	9770	9770	0
218	20230705	155400	323824640	9770	9770	9770	9770	0
219	20230705	155300	323824640	9770	9770	9770	9770	0
220	20230705	155200	323824640	9770	9770	9770	9770	0
221	20230705	155100	323824640	9770	9770	9770	9770	0
222	20230705	155000	323824640	9770	9770	9770	9770	0
223	20230705	154900	323824640	9770	9770	9770	9770	0
224	20230705	154800	323824640	9770	9770	9770	9770	0
225	20230705	154700	323824640	9770	9770	9770	9770	0
226	20230705	154600	323824640	9770	9770	9770	9770	0
227	20230705	154500	323824640	9770	9770	9770	9770	0
228	20230705	154400	323824640	9770	9770	9770	9770	0
229	20230705	154300	323824640	9770	9770	9770	9770	0
230	20230705	154200	323824640	9770	9770	9770	9770	0
231	20230705	154100	323824640	9770	9770	9770	9770	0
232	20230705	154000	323824640	9770	9770	9770	9770	0
233	20230705	153900	323824640	9770	9770	9770	9770	0
234	20230705	153800	323824640	9770	9770	9770	9770	0
235	20230705	153700	323824640	9770	9770	9770	9770	0
236	20230705	153600	323824640	9770	9770	9770	9770	0
237	20230705	153500	323824640	9770	9770	9770	9770	0
238	20230705	153400	323824640	9770	9770	9770	9770	0
239	20230705	153300	323824640	9770	9770	9770	9770	0
240	20230705	153200	323824640	9770	9770	9770	9770	0
241	20230705	153100	323824640	9770	9770	9770	9770	0
242	20230705	153000	323824640	9770	9770	9770	9770	920
243	20230705	152900	319330440	9770	9770	9770	9770	0
244	20230705	152800	319330440	9770	9770	9770	9770	0
245	20230705	152700	319330440	9770	9770	9770	9770	0
246	20230705	152600	319330440	9770	9770	9770	9770	0
247	20230705	152500	319330440	9770	9770	9770	9770	0
248	20230705	152400	319330440	9770	9770	9770	9770	0
249	20230705	152300	319330440	9770	9770	9770	9770	0
250	20230705	152200	319330440	9770	9770	9770	9770	0
251	20230705	152100	319330440	9770	9770	9770	9770	0
252	20230705	152000	319330440	9770	9770	9770	9770	0
253	20230705	151900	319330440	9770	9770	9770	9770	0
254	20230705	151800	319330440	9770	9770	9770	9770	0
255	20230705	151700	319330440	9770	9770	9770	9770	0
256	20230705	151600	319330440	9770	9750	9770	9750	701
257	20230705	151500	312495670	9770	9770	9770	9770	0
258	20230705	151400	312495670	9770	9770	9770	9770	4
259	20230705	151300	312456590	9770	9770	9770	9770	1
260	20230705	151200	312446820	9750	9770	9770	9750	701
261	20230705	151100	305612020	9770	9770	9770	9770	0
262	20230705	151000	305612020	9770	9770	9770	9770	0
263	20230705	150900	305612020	9770	9770	9770	9770	0
264	20230705	150800	305612020	9770	9760	9770	9750	51
265	20230705	150700	305114260	9760	9750	9760	9750	338
266	20230705	150600	301818750	9750	9750	9750	9750	0
267	20230705	150500	301818750	9750	9750	9750	9750	0
268	20230705	150400	301818750	9750	9730	9750	9730	384
269	20230705	150300	298082410	9740	9750	9750	9740	781
270	20230705	150200	290474360	9760	9760	9760	9760	0
271	20230705	150100	290474360	9760	9760	9760	9760	15
272	20230705	150000	290327960	9770	9770	9770	9770	0
273	20230705	145900	290327960	9770	9770	9770	9770	5
274	20230705	145800	290279110	9770	9770	9770	9770	0
275	20230705	145700	290279110	9770	9770	9770	9770	0
276	20230705	145600	290279110	9770	9740	9770	9730	1693
277	20230705	145500	273775460	9770	9770	9770	9770	1
278	20230705	145400	273765690	9770	9770	9770	9770	0
279	20230705	145300	273765690	9770	9760	9770	9740	13
280	20230705	145200	273639020	9770	9770	9770	9770	0
281	20230705	145100	273639020	9770	9770	9770	9770	0
282	20230705	145000	273639020	9770	9770	9770	9770	100
283	20230705	144900	272662020	9770	9770	9770	9770	0
284	20230705	144800	272662020	9770	9770	9770	9770	0
285	20230705	144700	272662020	9770	9770	9770	9770	64
286	20230705	144600	272036740	9770	9770	9770	9770	3
287	20230705	144500	272007430	9770	9770	9770	9770	0
288	20230705	144400	272007430	9770	9770	9770	9770	0
289	20230705	144300	272007430	9770	9770	9770	9770	0
290	20230705	144200	272007430	9770	9770	9770	9770	0
291	20230705	144100	272007430	9770	9770	9770	9770	0
292	20230705	144000	272007430	9770	9770	9770	9770	0
293	20230705	143900	272007430	9770	9770	9770	9770	1
294	20230705	143800	271997660	9740	9740	9740	9740	0
295	20230705	143700	271997660	9740	9740	9740	9740	13
296	20230705	143600	271871040	9740	9740	9740	9740	0
297	20230705	143500	271871040	9740	9740	9740	9740	37
298	20230705	143400	271510660	9740	9730	9740	9730	33
299	20230705	143300	271189540	9750	9760	9760	9750	8
300	20230705	143200	271111510	9790	9790	9790	9790	0
301	20230705	143100	271111510	9790	9790	9790	9790	0
302	20230705	143000	271111510	9790	9790	9790	9790	0
303	20230705	142900	271111510	9790	9790	9790	9790	0
304	20230705	142800	271111510	9790	9790	9790	9790	0
305	20230705	142700	271111510	9790	9790	9790	9790	0
306	20230705	142600	271111510	9790	9790	9790	9790	0
307	20230705	142500	271111510	9790	9790	9790	9790	0
308	20230705	142400	271111510	9790	9790	9790	9790	0
309	20230705	142300	271111510	9790	9790	9790	9790	0
310	20230705	142200	271111510	9790	9760	9790	9760	5
311	20230705	142100	271062660	9730	9730	9730	9730	0
312	20230705	142000	271062660	9730	9730	9730	9730	100
313	20230705	141900	270089660	9790	9790	9790	9790	1
314	20230705	141800	270079870	9730	9730	9730	9730	1
315	20230705	141700	270070140	9790	9790	9790	9790	0
316	20230705	141600	270070140	9790	9790	9790	9790	0
317	20230705	141500	270070140	9790	9790	9790	9790	0
318	20230705	141400	270070140	9790	9790	9790	9790	0
319	20230705	141300	270070140	9790	9790	9790	9790	0
320	20230705	141200	270070140	9790	9790	9790	9790	1
321	20230705	141100	270060350	9730	9750	9750	9730	1573
322	20230705	141000	254737330	9790	9790	9790	9790	0
323	20230705	140900	254737330	9790	9760	9790	9750	168
324	20230705	140800	253095960	9790	9790	9790	9790	1001
325	20230705	140700	243296170	9780	9780	9780	9780	0
326	20230705	140600	243296170	9780	9780	9780	9780	1
327	20230705	140500	243286390	9750	9770	9770	9750	600
328	20230705	140400	237435870	9770	9770	9770	9770	0
329	20230705	140300	237435870	9770	9770	9770	9770	0
330	20230705	140200	237435870	9770	9770	9770	9770	5
331	20230705	140100	237387020	9760	9760	9760	9760	0
332	20230705	140000	237387020	9760	9770	9770	9760	219
333	20230705	135900	235247450	9770	9770	9770	9770	103
334	20230705	135800	234241140	9790	9790	9790	9790	0
335	20230705	135700	234241140	9790	9790	9790	9790	0
336	20230705	135600	234241140	9790	9790	9790	9790	0
337	20230705	135500	234241140	9790	9790	9790	9790	1
338	20230705	135400	234231350	9790	9790	9790	9790	0
339	20230705	135300	234231350	9790	9790	9790	9790	0
340	20230705	135200	234231350	9790	9790	9790	9790	0
341	20230705	135100	234231350	9790	9790	9790	9790	0
342	20230705	135000	234231350	9790	9790	9790	9790	0
343	20230705	134900	234231350	9790	9790	9790	9790	0
344	20230705	134800	234231350	9790	9790	9790	9790	0
345	20230705	134700	234231350	9790	9780	9790	9760	1170
346	20230705	134600	222809290	9790	9790	9790	9790	0
347	20230705	134500	222809290	9790	9790	9790	9790	0
348	20230705	134400	222809290	9790	9790	9790	9790	0
349	20230705	134300	222809290	9790	9790	9790	9790	0
350	20230705	134200	222809290	9790	9790	9790	9790	0
351	20230705	134100	222809290	9790	9790	9790	9790	0
352	20230705	134000	222809290	9790	9790	9790	9790	0
353	20230705	133900	222809290	9790	9790	9790	9790	10
354	20230705	133800	222711390	9790	9790	9790	9790	0
355	20230705	133700	222711390	9790	9790	9790	9790	0
356	20230705	133600	222711390	9790	9790	9790	9790	0
357	20230705	133500	222711390	9790	9790	9790	9790	0
358	20230705	133400	222711390	9790	9790	9790	9790	0
359	20230705	133300	222711390	9790	9790	9790	9790	0
360	20230705	133200	222711390	9790	9790	9790	9790	1
361	20230705	133100	222701600	9790	9790	9790	9790	0
362	20230705	133000	222701600	9790	9780	9790	9780	2
363	20230705	132900	222682030	9760	9760	9760	9760	0
364	20230705	132800	222682030	9760	9760	9760	9760	300
365	20230705	132700	219754030	9790	9790	9790	9790	0
366	20230705	132600	219754030	9790	9790	9790	9790	0
367	20230705	132500	219754030	9790	9790	9790	9790	0
368	20230705	132400	219754030	9790	9790	9790	9790	0
369	20230705	132300	219754030	9790	9790	9790	9790	0
370	20230705	132200	219754030	9790	9780	9790	9780	2
371	20230705	132100	219734460	9760	9760	9760	9760	43
372	20230705	132000	219314780	9760	9760	9760	9760	0
373	20230705	131900	219314780	9760	9760	9760	9760	0
374	20230705	131800	219314780	9760	9760	9760	9760	0
375	20230705	131700	219314780	9760	9760	9760	9760	100
376	20230705	131600	218338780	9790	9790	9790	9790	0
377	20230705	131500	218338780	9790	9790	9790	9790	0
378	20230705	131400	218338780	9790	9790	9790	9790	0
379	20230705	131300	218338780	9790	9790	9790	9790	0
380	20230705	131200	218338780	9790	9790	9790	9790	0
381	20230705	131100	218338780	9790	9790	9790	9790	0
382	20230705	131000	218338780	9790	9790	9790	9790	0
383	20230705	130900	218338780	9790	9790	9790	9790	0
384	20230705	130800	218338780	9790	9790	9790	9790	0
385	20230705	130700	218338780	9790	9790	9790	9790	0
386	20230705	130600	218338780	9790	9790	9790	9790	0
387	20230705	130500	218338780	9790	9790	9790	9790	0
388	20230705	130400	218338780	9790	9790	9790	9790	0
389	20230705	130300	218338780	9790	9790	9790	9790	0
390	20230705	130200	218338780	9790	9760	9790	9760	11
391	20230705	130100	218231390	9760	9760	9760	9760	0
392	20230705	130000	218231390	9760	9760	9760	9760	0
393	20230705	125900	218231390	9760	9770	9770	9760	150
394	20230705	125800	216766790	9800	9800	9800	9800	1
395	20230705	125700	216756990	9800	9800	9800	9800	0
396	20230705	125600	216756990	9800	9800	9800	9800	0
397	20230705	125500	216756990	9800	9800	9800	9800	0
398	20230705	125400	216756990	9800	9800	9800	9800	0
399	20230705	125300	216756990	9800	9800	9800	9800	0
400	20230705	125200	216756990	9800	9800	9800	9800	0
401	20230705	125100	216756990	9800	9800	9800	9800	0
402	20230705	125000	216756990	9800	9800	9800	9800	0
403	20230705	124900	216756990	9800	9800	9800	9800	0
404	20230705	124800	216756990	9800	9800	9800	9800	0
405	20230705	124700	216756990	9800	9800	9800	9800	0
406	20230705	124600	216756990	9800	9800	9800	9800	0
407	20230705	124500	216756990	9800	9800	9800	9800	0
408	20230705	124400	216756990	9800	9750	9800	9750	2300
409	20230705	124300	194274540	9750	9750	9750	9750	0
410	20230705	124200	194274540	9750	9750	9750	9750	0
411	20230705	124100	194274540	9750	9750	9750	9750	0
412	20230705	124000	194274540	9750	9750	9750	9750	0
413	20230705	123900	194274540	9750	9750	9750	9750	150
414	20230705	123800	192812040	9750	9750	9750	9750	0
415	20230705	123700	192812040	9750	9750	9750	9750	0
416	20230705	123600	192812040	9750	9750	9750	9750	0
417	20230705	123500	192812040	9750	9750	9750	9750	1
418	20230705	123400	192802290	9750	9750	9750	9750	0
419	20230705	123300	192802290	9750	9750	9750	9750	0
420	20230705	123200	192802290	9750	9750	9750	9750	0
421	20230705	123100	192802290	9750	9750	9750	9750	0
422	20230705	123000	192802290	9750	9750	9750	9750	0
423	20230705	122900	192802290	9750	9750	9750	9750	366
424	20230705	122800	189233790	9770	9770	9770	9770	50
425	20230705	122700	188745290	9760	9760	9760	9760	0
426	20230705	122600	188745290	9760	9770	9770	9760	462
427	20230705	122500	184235670	9770	9770	9770	9770	0
428	20230705	122400	184235670	9770	9770	9770	9770	0
429	20230705	122300	184235670	9770	9770	9770	9770	169
430	20230705	122200	182584540	9780	9780	9780	9780	0
431	20230705	122100	182584540	9780	9780	9780	9780	0
432	20230705	122000	182584540	9780	9780	9780	9780	0
433	20230705	121900	182584540	9780	9780	9780	9780	0
434	20230705	121800	182584540	9780	9780	9780	9780	0
435	20230705	121700	182584540	9780	9780	9780	9780	0
436	20230705	121600	182584540	9780	9780	9780	9780	0
437	20230705	121500	182584540	9780	9780	9780	9780	0
438	20230705	121400	182584540	9780	9780	9780	9780	0
439	20230705	121300	182584540	9780	9780	9780	9780	0
440	20230705	121200	182584540	9780	9780	9780	9780	0
441	20230705	121100	182584540	9780	9780	9780	9780	0
442	20230705	121000	182584540	9780	9770	9780	9770	2
443	20230705	120900	182564990	9750	9750	9750	9750	0
444	20230705	120800	182564990	9750	9760	9760	9750	1727
445	20230705	120700	165718640	9770	9770	9770	9770	0
446	20230705	120600	165718640	9770	9770	9770	9770	0
447	20230705	120500	165718640	9770	9770	9770	9770	1
448	20230705	120400	165708870	9750	9750	9750	9750	0
449	20230705	120300	165708870	9750	9750	9750	9750	0
450	20230705	120200	165708870	9750	9750	9750	9750	0
451	20230705	120100	165708870	9750	9750	9750	9750	0
452	20230705	120000	165708870	9750	9750	9750	9750	0
453	20230705	115900	165708870	9750	9750	9750	9750	0
454	20230705	115800	165708870	9750	9750	9750	9750	0
455	20230705	115700	165708870	9750	9750	9750	9750	0
456	20230705	115600	165708870	9750	9750	9750	9750	0
457	20230705	115500	165708870	9750	9750	9750	9750	0
458	20230705	115400	165708870	9750	9750	9750	9750	49
459	20230705	115300	165231120	9750	9750	9750	9750	26
460	20230705	115200	164977620	9760	9760	9760	9760	1
461	20230705	115100	164967860	9760	9760	9760	9760	0
462	20230705	115000	164967860	9760	9760	9760	9760	0
463	20230705	114900	164967860	9760	9750	9760	9750	419
464	20230705	114800	160879170	9760	9770	9770	9760	1223
465	20230705	114700	148940690	9770	9780	9780	9770	526
466	20230705	114600	143801660	9800	9800	9800	9800	0
467	20230705	114500	143801660	9800	9800	9800	9800	0
468	20230705	114400	143801660	9800	9800	9800	9800	0
469	20230705	114300	143801660	9800	9800	9800	9800	1
470	20230705	114200	143791860	9780	9780	9780	9780	0
471	20230705	114100	143791860	9780	9780	9780	9780	5
472	20230705	114000	143742960	9780	9780	9780	9780	0
473	20230705	113900	143742960	9780	9780	9780	9780	0
474	20230705	113800	143742960	9780	9780	9780	9780	0
475	20230705	113700	143742960	9780	9780	9780	9780	5
476	20230705	113600	143694060	9770	9770	9770	9770	0
477	20230705	113500	143694060	9770	9770	9770	9770	0
478	20230705	113400	143694060	9770	9770	9770	9770	0
479	20230705	113300	143694060	9770	9770	9770	9770	0
480	20230705	113200	143694060	9770	9770	9770	9770	0
481	20230705	113100	143694060	9770	9770	9770	9770	0
482	20230705	113000	143694060	9770	9770	9770	9770	0
483	20230705	112900	143694060	9770	9770	9770	9770	0
484	20230705	112800	143694060	9770	9770	9770	9770	0
485	20230705	112700	143694060	9770	9770	9770	9770	1900
486	20230705	112600	125131060	9770	9770	9770	9770	201
487	20230705	112500	123167290	9770	9770	9770	9770	0
488	20230705	112400	123167290	9770	9770	9770	9770	256
489	20230705	112300	120666170	9770	9770	9770	9770	0
490	20230705	112200	120666170	9770	9770	9770	9770	0
491	20230705	112100	120666170	9770	9770	9770	9770	100
492	20230705	112000	119689170	9770	9770	9770	9770	0
493	20230705	111900	119689170	9770	9770	9770	9770	5
494	20230705	111800	119640320	9770	9770	9770	9770	0
495	20230705	111700	119640320	9770	9770	9770	9770	41
496	20230705	111600	119239750	9770	9770	9770	9770	666
497	20230705	111500	112732930	9770	9770	9770	9770	50
498	20230705	111400	112244430	9800	9800	9800	9800	0
499	20230705	111300	112244430	9800	9800	9800	9800	0
500	20230705	111200	112244430	9800	9800	9800	9800	0
501	20230705	111100	112244430	9800	9800	9800	9800	3
502	20230705	111000	112215030	9770	9770	9770	9770	0
503	20230705	110900	112215030	9770	9770	9770	9770	30
504	20230705	110800	111921930	9800	9800	9800	9800	0
505	20230705	110700	111921930	9800	9800	9800	9800	0
506	20230705	110600	111921930	9800	9800	9800	9800	0
507	20230705	110500	111921930	9800	9800	9800	9800	0
508	20230705	110400	111921930	9800	9800	9800	9800	0
509	20230705	110300	111921930	9800	9800	9800	9800	0
510	20230705	110200	111921930	9800	9800	9800	9800	0
511	20230705	110100	111921930	9800	9800	9800	9800	0
512	20230705	110000	111921930	9800	9800	9800	9800	0
513	20230705	105900	111921930	9800	9800	9800	9800	0
514	20230705	105800	111921930	9800	9800	9800	9800	0
515	20230705	105700	111921930	9800	9800	9800	9800	0
516	20230705	105600	111921930	9800	9800	9800	9800	0
517	20230705	105500	111921930	9800	9800	9800	9800	0
518	20230705	105400	111921930	9800	9800	9800	9800	0
519	20230705	105300	111921930	9800	9800	9800	9800	1
520	20230705	105200	111912130	9770	9790	9790	9770	267
521	20230705	105100	109302690	9800	9800	9800	9800	0
522	20230705	105000	109302690	9800	9800	9800	9800	0
523	20230705	104900	109302690	9800	9800	9800	9800	0
524	20230705	104800	109302690	9800	9800	9800	9800	0
525	20230705	104700	109302690	9800	9800	9800	9800	0
526	20230705	104600	109302690	9800	9800	9800	9800	0
527	20230705	104500	109302690	9800	9800	9800	9800	0
528	20230705	104400	109302690	9800	9800	9800	9800	0
529	20230705	104300	109302690	9800	9800	9800	9800	170
530	20230705	104200	107636690	9760	9760	9760	9760	0
531	20230705	104100	107636690	9760	9760	9760	9760	40
532	20230705	104000	107246290	9760	9770	9770	9760	35
533	20230705	103900	106904390	9760	9760	9760	9760	0
534	20230705	103800	106904390	9760	9760	9760	9760	0
535	20230705	103700	106904390	9760	9760	9760	9760	100
536	20230705	103600	105928390	9760	9760	9760	9760	0
537	20230705	103500	105928390	9760	9760	9760	9760	0
538	20230705	103400	105928390	9760	9760	9760	9760	0
539	20230705	103300	105928390	9760	9760	9760	9760	0
540	20230705	103200	105928390	9760	9760	9760	9760	0
541	20230705	103100	105928390	9760	9760	9760	9760	0
542	20230705	103000	105928390	9760	9760	9760	9760	0
543	20230705	102900	105928390	9760	9760	9760	9760	0
544	20230705	102800	105928390	9760	9760	9760	9760	0
545	20230705	102700	105928390	9760	9760	9760	9760	0
546	20230705	102600	105928390	9760	9760	9760	9760	0
547	20230705	102500	105928390	9760	9760	9760	9760	0
548	20230705	102400	105928390	9760	9760	9760	9760	0
549	20230705	102300	105928390	9760	9760	9760	9760	0
550	20230705	102200	105928390	9760	9760	9760	9760	1
551	20230705	102100	105918630	9760	9760	9760	9760	200
552	20230705	102000	103966630	9760	9760	9760	9760	1
553	20230705	101900	103956870	9790	9790	9790	9790	0
554	20230705	101800	103956870	9790	9790	9790	9790	5
555	20230705	101700	103907920	9800	9800	9800	9800	0
556	20230705	101600	103907920	9800	9800	9800	9800	0
557	20230705	101500	103907920	9800	9800	9800	9800	0
558	20230705	101400	103907920	9800	9800	9800	9800	3
559	20230705	101300	103878520	9810	9810	9810	9810	0
560	20230705	101200	103878520	9810	9810	9810	9810	1
561	20230705	101100	103868710	9800	9800	9800	9800	0
562	20230705	101000	103868710	9800	9800	9800	9800	0
563	20230705	100900	103868710	9800	9800	9800	9800	276
564	20230705	100800	101163910	9800	9800	9800	9800	0
565	20230705	100700	101163910	9800	9800	9800	9800	0
566	20230705	100600	101163910	9800	9800	9800	9800	0
567	20230705	100500	101163910	9800	9800	9800	9800	0
568	20230705	100400	101163910	9800	9800	9800	9800	0
569	20230705	100300	101163910	9800	9800	9800	9800	0
570	20230705	100200	101163910	9800	9800	9800	9800	0
571	20230705	100100	101163910	9800	9800	9800	9800	100
572	20230705	100000	100183910	9800	9750	9800	9750	2421
573	20230705	095900	76579110	9750	9750	9750	9750	0
574	20230705	095800	76579110	9750	9800	9800	9750	1101
575	20230705	095700	65839750	9760	9760	9760	9760	50
576	20230705	095600	65351750	9800	9800	9800	9800	0
577	20230705	095500	65351750	9800	9800	9800	9800	0
578	20230705	095400	65351750	9800	9800	9800	9800	1
579	20230705	095300	65341950	9750	9760	9760	9750	5
580	20230705	095200	65293190	9790	9790	9790	9790	0
581	20230705	095100	65293190	9790	9790	9790	9790	0
582	20230705	095000	65293190	9790	9790	9790	9790	0
583	20230705	094900	65293190	9790	9760	9790	9750	612
584	20230705	094800	59318280	9760	9760	9760	9760	0
585	20230705	094700	59318280	9760	9760	9760	9760	0
586	20230705	094600	59318280	9760	9760	9760	9760	0
587	20230705	094500	59318280	9760	9760	9760	9760	60
588	20230705	094400	58732680	9780	9780	9780	9760	471
589	20230705	094300	54128000	9800	9800	9800	9800	10
590	20230705	094200	54030000	9790	9790	9790	9790	120
591	20230705	094100	52855200	9800	9790	9800	9790	50
592	20230705	094000	52365690	9810	9810	9810	9810	0
593	20230705	093900	52365690	9810	9810	9810	9810	0
594	20230705	093800	52365690	9810	9810	9810	9810	1
595	20230705	093700	52355880	9820	9820	9820	9820	3
596	20230705	093600	52326420	9820	9820	9820	9820	0
597	20230705	093500	52326420	9820	9780	9820	9770	1238
598	20230705	093400	40224880	9790	9810	9810	9790	949
599	20230705	093300	30927860	9840	9840	9840	9840	0
600	20230705	093200	30927860	9840	9840	9840	9840	0
601	20230705	093100	30927860	9840	9840	9840	9840	0
602	20230705	093000	30927860	9840	9840	9840	9840	0
603	20230705	092900	30927860	9840	9840	9840	9840	20
604	20230705	092800	30731060	9840	9840	9840	9840	0
605	20230705	092700	30731060	9840	9840	9840	9840	3
606	20230705	092600	30701540	9850	9850	9850	9850	1
607	20230705	092500	30691690	9840	9840	9840	9840	98
608	20230705	092400	29727370	9840	9840	9840	9840	200
609	20230705	092300	27759370	9840	9840	9840	9840	0
610	20230705	092200	27759370	9840	9840	9840	9840	0
611	20230705	092100	27759370	9840	9840	9840	9840	0
612	20230705	092000	27759370	9840	9840	9840	9840	1
613	20230705	091900	27749530	9790	9790	9790	9790	4
614	20230705	091800	27710370	9780	9800	9800	9780	100
615	20230705	091700	26732080	9840	9840	9840	9840	3
616	20230705	091600	26702560	9840	9840	9840	9840	0
617	20230705	091500	26702560	9840	9840	9840	9840	0
618	20230705	091400	26702560	9840	9840	9840	9840	1
619	20230705	091300	26692720	9800	9800	9800	9800	0
620	20230705	091200	26692720	9800	9800	9800	9800	309
621	20230705	091100	23664520	9800	9840	9840	9800	74
622	20230705	091000	22938890	9840	9850	9850	9840	10
623	20230705	090900	22840440	9860	9860	9860	9860	2
624	20230705	090800	22820720	9870	9870	9870	9870	0
625	20230705	090700	22820720	9870	9870	9870	9870	1
626	20230705	090600	22810850	9800	9800	9800	9800	264
627	20230705	090500	20223650	9770	9770	9770	9770	33
628	20230705	090400	19901240	9770	9800	9800	9770	202
629	20230705	090300	17921700	9800	9820	9820	9800	1664
630	20230705	090200	1607640	9880	9880	9880	9880	1
631	20230705	090100	1597760	9800	9800	9800	9800	159
632	20230705	090000	39560	9890	9890	9890	9890	4