KissMeData/060590/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	193000	605052070	9760	9760	9760	9760	1755
3	20230706	192900	605052070	9760	9760	9760	9760	0
4	20230706	192800	605052070	9760	9760	9760	9760	0
5	20230706	192700	605052070	9760	9760	9760	9760	0
6	20230706	192600	605052070	9760	9760	9760	9760	0
7	20230706	192500	605052070	9760	9760	9760	9760	0
8	20230706	192400	605052070	9760	9760	9760	9760	0
9	20230706	192300	605052070	9760	9760	9760	9760	0
10	20230706	192200	605052070	9760	9760	9760	9760	0
11	20230706	192100	605052070	9760	9760	9760	9760	0
12	20230706	192000	605052070	9760	9760	9760	9760	0
13	20230706	191900	605052070	9760	9760	9760	9760	0
14	20230706	191800	605052070	9760	9760	9760	9760	0
15	20230706	191700	605052070	9760	9760	9760	9760	0
16	20230706	191600	605052070	9760	9760	9760	9760	0
17	20230706	191500	605052070	9760	9760	9760	9760	0
18	20230706	191400	605052070	9760	9760	9760	9760	0
19	20230706	191300	605052070	9760	9760	9760	9760	0
20	20230706	191200	605052070	9760	9760	9760	9760	0
21	20230706	191100	605052070	9760	9760	9760	9760	0
22	20230706	191000	605052070	9760	9760	9760	9760	0
23	20230706	190900	605052070	9760	9760	9760	9760	0
24	20230706	190800	605052070	9760	9760	9760	9760	0
25	20230706	190700	605052070	9760	9760	9760	9760	0
26	20230706	190600	605052070	9760	9760	9760	9760	0
27	20230706	190500	605052070	9760	9760	9760	9760	0
28	20230706	190400	605052070	9760	9760	9760	9760	0
29	20230706	190300	605052070	9760	9760	9760	9760	0
30	20230706	190200	605052070	9760	9760	9760	9760	0
31	20230706	190100	605052070	9760	9760	9760	9760	0
32	20230706	190000	605052070	9760	9760	9760	9760	1755
33	20230706	185900	605052070	9760	9760	9760	9760	0
34	20230706	185800	605052070	9760	9760	9760	9760	0
35	20230706	185700	605052070	9760	9760	9760	9760	0
36	20230706	185600	605052070	9760	9760	9760	9760	0
37	20230706	185500	605052070	9760	9760	9760	9760	0
38	20230706	185400	605052070	9760	9760	9760	9760	0
39	20230706	185300	605052070	9760	9760	9760	9760	0
40	20230706	185200	605052070	9760	9760	9760	9760	0
41	20230706	185100	605052070	9760	9760	9760	9760	0
42	20230706	185000	605052070	9760	9760	9760	9760	0
43	20230706	184900	605052070	9760	9760	9760	9760	0
44	20230706	184800	605052070	9760	9760	9760	9760	0
45	20230706	184700	605052070	9760	9760	9760	9760	0
46	20230706	184600	605052070	9760	9760	9760	9760	0
47	20230706	184500	605052070	9760	9760	9760	9760	0
48	20230706	184400	605052070	9760	9760	9760	9760	0
49	20230706	184300	605052070	9760	9760	9760	9760	0
50	20230706	184200	605052070	9760	9760	9760	9760	0
51	20230706	184100	605052070	9760	9760	9760	9760	0
52	20230706	184000	605052070	9760	9760	9760	9760	0
53	20230706	183900	605052070	9760	9760	9760	9760	0
54	20230706	183800	605052070	9760	9760	9760	9760	0
55	20230706	183700	605052070	9760	9760	9760	9760	0
56	20230706	183600	605052070	9760	9760	9760	9760	0
57	20230706	183500	605052070	9760	9760	9760	9760	0
58	20230706	183400	605052070	9760	9760	9760	9760	0
59	20230706	183300	605052070	9760	9760	9760	9760	0
60	20230706	183200	605052070	9760	9760	9760	9760	0
61	20230706	183100	605052070	9760	9760	9760	9760	0
62	20230706	183000	605052070	9760	9760	9760	9760	1755
63	20230706	182900	605052070	9760	9760	9760	9760	0
64	20230706	182800	605052070	9760	9760	9760	9760	0
65	20230706	182700	605052070	9760	9760	9760	9760	0
66	20230706	182600	605052070	9760	9760	9760	9760	0
67	20230706	182500	605052070	9760	9760	9760	9760	0
68	20230706	182400	605052070	9760	9760	9760	9760	0
69	20230706	182300	605052070	9760	9760	9760	9760	0
70	20230706	182200	605052070	9760	9760	9760	9760	0
71	20230706	182100	605052070	9760	9760	9760	9760	0
72	20230706	182000	605052070	9760	9760	9760	9760	0
73	20230706	181900	605052070	9760	9760	9760	9760	0
74	20230706	181800	605052070	9760	9760	9760	9760	0
75	20230706	181700	605052070	9760	9760	9760	9760	0
76	20230706	181600	605052070	9760	9760	9760	9760	0
77	20230706	181500	605052070	9760	9760	9760	9760	0
78	20230706	181400	605052070	9760	9760	9760	9760	0
79	20230706	181300	605052070	9760	9760	9760	9760	0
80	20230706	181200	605052070	9760	9760	9760	9760	0
81	20230706	181100	605052070	9760	9760	9760	9760	0
82	20230706	181000	605052070	9760	9760	9760	9760	0
83	20230706	180900	605052070	9760	9760	9760	9760	0
84	20230706	180800	605052070	9760	9760	9760	9760	0
85	20230706	180700	605052070	9760	9760	9760	9760	0
86	20230706	180600	605052070	9760	9760	9760	9760	0
87	20230706	180500	605052070	9760	9760	9760	9760	0
88	20230706	180400	605052070	9760	9760	9760	9760	0
89	20230706	180300	605052070	9760	9760	9760	9760	0
90	20230706	180200	605052070	9760	9760	9760	9760	0
91	20230706	180100	605052070	9760	9760	9760	9760	0
92	20230706	180000	605052070	9760	9760	9760	9760	1755
93	20230706	175900	605052070	9760	9760	9760	9760	0
94	20230706	175800	605052070	9760	9760	9760	9760	0
95	20230706	175700	605052070	9760	9760	9760	9760	0
96	20230706	175600	605052070	9760	9760	9760	9760	0
97	20230706	175500	605052070	9760	9760	9760	9760	0
98	20230706	175400	605052070	9760	9760	9760	9760	0
99	20230706	175300	605052070	9760	9760	9760	9760	0
100	20230706	175200	605052070	9760	9760	9760	9760	0
101	20230706	175100	605052070	9760	9760	9760	9760	0
102	20230706	175000	605052070	9760	9760	9760	9760	0
103	20230706	174900	605052070	9760	9760	9760	9760	0
104	20230706	174800	605052070	9760	9760	9760	9760	0
105	20230706	174700	605052070	9760	9760	9760	9760	0
106	20230706	174600	605052070	9760	9760	9760	9760	0
107	20230706	174500	605052070	9760	9760	9760	9760	0
108	20230706	174400	605052070	9760	9760	9760	9760	0
109	20230706	174300	605052070	9760	9760	9760	9760	0
110	20230706	174200	605052070	9760	9760	9760	9760	0
111	20230706	174100	605052070	9760	9760	9760	9760	0
112	20230706	174000	605052070	9760	9760	9760	9760	0
113	20230706	173900	605052070	9760	9760	9760	9760	0
114	20230706	173800	605052070	9760	9760	9760	9760	0
115	20230706	173700	605052070	9760	9760	9760	9760	0
116	20230706	173600	605052070	9760	9760	9760	9760	0
117	20230706	173500	605052070	9760	9760	9760	9760	0
118	20230706	173400	605052070	9760	9760	9760	9760	0
119	20230706	173300	605052070	9760	9760	9760	9760	0
120	20230706	173200	605052070	9760	9760	9760	9760	0
121	20230706	173100	605052070	9760	9760	9760	9760	0
122	20230706	173000	605052070	9760	9760	9760	9760	1755
123	20230706	172900	605052070	9760	9760	9760	9760	0
124	20230706	172800	605052070	9760	9760	9760	9760	0
125	20230706	172700	605052070	9760	9760	9760	9760	0
126	20230706	172600	605052070	9760	9760	9760	9760	0
127	20230706	172500	605052070	9760	9760	9760	9760	0
128	20230706	172400	605052070	9760	9760	9760	9760	0
129	20230706	172300	605052070	9760	9760	9760	9760	0
130	20230706	172200	605052070	9760	9760	9760	9760	0
131	20230706	172100	605052070	9760	9760	9760	9760	0
132	20230706	172000	605052070	9760	9760	9760	9760	0
133	20230706	171900	605052070	9760	9760	9760	9760	0
134	20230706	171800	605052070	9760	9760	9760	9760	0
135	20230706	171700	605052070	9760	9760	9760	9760	0
136	20230706	171600	605052070	9760	9760	9760	9760	0
137	20230706	171500	605052070	9760	9760	9760	9760	0
138	20230706	171400	605052070	9760	9760	9760	9760	0
139	20230706	171300	605052070	9760	9760	9760	9760	0
140	20230706	171200	605052070	9760	9760	9760	9760	0
141	20230706	171100	605052070	9760	9760	9760	9760	0
142	20230706	171000	605052070	9760	9760	9760	9760	0
143	20230706	170900	605052070	9760	9760	9760	9760	0
144	20230706	170800	605052070	9760	9760	9760	9760	0
145	20230706	170700	605052070	9760	9760	9760	9760	0
146	20230706	170600	605052070	9760	9760	9760	9760	0
147	20230706	170500	605052070	9760	9760	9760	9760	0
148	20230706	170400	605052070	9760	9760	9760	9760	0
149	20230706	170300	605052070	9760	9760	9760	9760	0
150	20230706	170200	605052070	9760	9760	9760	9760	0
151	20230706	170100	605052070	9760	9760	9760	9760	0
152	20230706	170000	605052070	9760	9760	9760	9760	1755
153	20230706	165900	605052070	9760	9760	9760	9760	0
154	20230706	165800	605052070	9760	9760	9760	9760	0
155	20230706	165700	605052070	9760	9760	9760	9760	0
156	20230706	165600	605052070	9760	9760	9760	9760	0
157	20230706	165500	605052070	9760	9760	9760	9760	0
158	20230706	165400	605052070	9760	9760	9760	9760	0
159	20230706	165300	605052070	9760	9760	9760	9760	0
160	20230706	165200	605052070	9760	9760	9760	9760	0
161	20230706	165100	605052070	9760	9760	9760	9760	0
162	20230706	165000	605052070	9760	9760	9760	9760	0
163	20230706	164900	605052070	9760	9760	9760	9760	0
164	20230706	164800	605052070	9760	9760	9760	9760	0
165	20230706	164700	605052070	9760	9760	9760	9760	0
166	20230706	164600	605052070	9760	9760	9760	9760	0
167	20230706	164500	605052070	9760	9760	9760	9760	0
168	20230706	164400	605052070	9760	9760	9760	9760	0
169	20230706	164300	605052070	9760	9760	9760	9760	0
170	20230706	164200	605052070	9760	9760	9760	9760	0
171	20230706	164100	605052070	9760	9760	9760	9760	0
172	20230706	164000	605052070	9760	9760	9760	9760	0
173	20230706	163900	605052070	9760	9760	9760	9760	0
174	20230706	163800	605052070	9760	9760	9760	9760	0
175	20230706	163700	605052070	9760	9760	9760	9760	0
176	20230706	163600	605052070	9760	9760	9760	9760	0
177	20230706	163500	605052070	9760	9760	9760	9760	0
178	20230706	163400	605052070	9760	9760	9760	9760	0
179	20230706	163300	605052070	9760	9760	9760	9760	0
180	20230706	163200	605052070	9760	9760	9760	9760	0
181	20230706	163100	605052070	9760	9760	9760	9760	0
182	20230706	163000	605052070	9760	9760	9760	9760	1755
183	20230706	162900	605052070	9760	9760	9760	9760	0
184	20230706	162800	605052070	9760	9760	9760	9760	0
185	20230706	162700	605052070	9760	9760	9760	9760	0
186	20230706	162600	605052070	9760	9760	9760	9760	0
187	20230706	162500	605052070	9760	9760	9760	9760	0
188	20230706	162400	605052070	9760	9760	9760	9760	0
189	20230706	162300	605052070	9760	9760	9760	9760	0
190	20230706	162200	605052070	9760	9760	9760	9760	0
191	20230706	162100	605052070	9760	9760	9760	9760	0
192	20230706	162000	605052070	9760	9760	9760	9760	0
193	20230706	161900	605052070	9760	9760	9760	9760	0
194	20230706	161800	605052070	9760	9760	9760	9760	0
195	20230706	161700	605052070	9760	9760	9760	9760	0
196	20230706	161600	605052070	9760	9760	9760	9760	0
197	20230706	161500	605052070	9760	9760	9760	9760	0
198	20230706	161400	605052070	9760	9760	9760	9760	0
199	20230706	161300	605052070	9760	9760	9760	9760	0
200	20230706	161200	605052070	9760	9760	9760	9760	0
201	20230706	161100	605052070	9760	9760	9760	9760	0
202	20230706	161000	605052070	9760	9760	9760	9760	0
203	20230706	160900	605052070	9760	9760	9760	9760	0
204	20230706	160800	605052070	9760	9760	9760	9760	0
205	20230706	160700	605052070	9760	9760	9760	9760	0
206	20230706	160600	605052070	9760	9760	9760	9760	0
207	20230706	160500	605052070	9760	9760	9760	9760	0
208	20230706	160400	605052070	9760	9760	9760	9760	0
209	20230706	160300	605052070	9760	9760	9760	9760	0
210	20230706	160200	605052070	9760	9760	9760	9760	0
211	20230706	160100	605052070	9760	9760	9760	9760	0
212	20230706	160000	605052070	9760	9760	9760	9760	1755
213	20230706	155900	605052070	9760	9760	9760	9760	0
214	20230706	155800	605052070	9760	9760	9760	9760	0
215	20230706	155700	605052070	9760	9760	9760	9760	0
216	20230706	155600	605052070	9760	9760	9760	9760	0
217	20230706	155500	605052070	9760	9760	9760	9760	0
218	20230706	155400	605052070	9760	9760	9760	9760	0
219	20230706	155300	605052070	9760	9760	9760	9760	0
220	20230706	155200	605052070	9760	9760	9760	9760	0
221	20230706	155100	605052070	9760	9760	9760	9760	0
222	20230706	155000	605052070	9760	9760	9760	9760	0
223	20230706	154900	605052070	9760	9760	9760	9760	0
224	20230706	154800	605052070	9760	9760	9760	9760	0
225	20230706	154700	605052070	9760	9760	9760	9760	0
226	20230706	154600	605052070	9760	9760	9760	9760	0
227	20230706	154500	605052070	9760	9760	9760	9760	0
228	20230706	154400	605052070	9760	9760	9760	9760	0
229	20230706	154300	605052070	9760	9760	9760	9760	0
230	20230706	154200	605052070	9760	9760	9760	9760	0
231	20230706	154100	605052070	9760	9760	9760	9760	0
232	20230706	154000	605052070	9760	9760	9760	9760	0
233	20230706	153900	605052070	9760	9760	9760	9760	0
234	20230706	153800	605052070	9760	9760	9760	9760	0
235	20230706	153700	605052070	9760	9760	9760	9760	0
236	20230706	153600	605052070	9760	9760	9760	9760	0
237	20230706	153500	605052070	9760	9760	9760	9760	0
238	20230706	153400	605052070	9760	9760	9760	9760	0
239	20230706	153300	605052070	9760	9760	9760	9760	0
240	20230706	153200	605052070	9760	9760	9760	9760	0
241	20230706	153100	605052070	9760	9760	9760	9760	0
242	20230706	153000	605052070	9760	9760	9760	9760	3510
243	20230706	152900	587923270	9750	9750	9750	9750	0
244	20230706	152800	587923270	9750	9750	9750	9750	0
245	20230706	152700	587923270	9750	9750	9750	9750	0
246	20230706	152600	587923270	9750	9750	9750	9750	0
247	20230706	152500	587923270	9750	9750	9750	9750	0
248	20230706	152400	587923270	9750	9750	9750	9750	0
249	20230706	152300	587923270	9750	9750	9750	9750	0
250	20230706	152200	587923270	9750	9750	9750	9750	0
251	20230706	152100	587923270	9750	9750	9750	9750	0
252	20230706	152000	587923270	9750	9750	9750	9750	0
253	20230706	151900	587923270	9750	9750	9750	9710	22
254	20230706	151800	587708880	9760	9760	9760	9760	0
255	20230706	151700	587708880	9760	9750	9760	9750	3
256	20230706	151600	587679620	9760	9760	9760	9760	1
257	20230706	151500	587669860	9750	9710	9750	9710	4
258	20230706	151400	587630940	9750	9740	9750	9740	3
259	20230706	151300	587601710	9750	9750	9750	9750	1
260	20230706	151200	587591960	9750	9700	9750	9680	1002
261	20230706	151100	577886130	9760	9760	9760	9760	0
262	20230706	151000	577886130	9760	9710	9760	9710	3
263	20230706	150900	577856910	9760	9690	9760	9690	382
264	20230706	150800	574155260	9680	9670	9680	9670	170
265	20230706	150700	572511340	9670	9670	9670	9670	0
266	20230706	150600	572511340	9670	9670	9670	9670	0
267	20230706	150500	572511340	9670	9670	9670	9670	0
268	20230706	150400	572511340	9670	9670	9670	9670	0
269	20230706	150300	572511340	9670	9670	9670	9670	0
270	20230706	150200	572511340	9670	9690	9690	9670	4
271	20230706	150100	572472640	9680	9680	9680	9680	91
272	20230706	150000	571591760	9690	9670	9690	9670	4
273	20230706	145900	571553060	9660	9670	9670	9660	24
274	20230706	145800	571321060	9680	9680	9680	9680	0
275	20230706	145700	571321060	9680	9650	9680	9640	580
276	20230706	145600	565729810	9640	9650	9650	9640	106
277	20230706	145500	564707510	9760	9700	9760	9640	5690
278	20230706	145400	509705790	9770	9770	9770	9770	0
279	20230706	145300	509705790	9770	9710	9770	9710	61
280	20230706	145200	509113420	9750	9760	9760	9750	1521
281	20230706	145100	494279720	9770	9760	9770	9760	118
282	20230706	145000	493127990	9760	9760	9770	9760	14
283	20230706	144900	492991340	9770	9750	9770	9750	791
284	20230706	144800	485271260	9760	9760	9760	9760	0
285	20230706	144700	485271260	9760	9650	9760	9650	2591
286	20230706	144600	460092840	9650	9650	9650	9650	0
287	20230706	144500	460092840	9650	9640	9650	9640	227
288	20230706	144400	457904460	9640	9640	9640	9640	0
289	20230706	144300	457904460	9640	9640	9640	9640	0
290	20230706	144200	457904460	9640	9640	9640	9640	21
291	20230706	144100	457702020	9640	9640	9640	9640	68
292	20230706	144000	457046500	9630	9620	9630	9620	202
293	20230706	143900	455103240	9620	9640	9640	9620	399
294	20230706	143800	451264840	9610	9610	9610	9610	0
295	20230706	143700	451264840	9610	9630	9630	9610	120
296	20230706	143600	450110950	9640	9640	9640	9640	0
297	20230706	143500	450110950	9640	9640	9640	9640	0
298	20230706	143400	450110950	9640	9630	9640	9630	290
299	20230706	143300	447318230	9640	9640	9640	9640	200
300	20230706	143200	445390230	9640	9650	9650	9640	148
301	20230706	143100	443962530	9650	9650	9650	9650	0
302	20230706	143000	443962530	9650	9650	9650	9650	0
303	20230706	142900	443962530	9650	9650	9650	9650	500
304	20230706	142800	439137530	9650	9650	9650	9650	45
305	20230706	142700	438703280	9650	9650	9650	9650	1
306	20230706	142600	438693630	9650	9650	9650	9650	65
307	20230706	142500	438066380	9650	9650	9650	9650	100
308	20230706	142400	437101380	9660	9660	9660	9660	1
309	20230706	142300	437091720	9640	9660	9660	9640	220
310	20230706	142200	434969520	9670	9670	9670	9670	3
311	20230706	142100	434940510	9660	9650	9660	9650	123
312	20230706	142000	433753540	9650	9660	9660	9650	214
313	20230706	141900	431688120	9670	9670	9670	9670	0
314	20230706	141800	431688120	9670	9670	9670	9670	105
315	20230706	141700	430672770	9680	9680	9680	9680	100
316	20230706	141600	429704770	9680	9680	9680	9680	12
317	20230706	141500	429588610	9680	9680	9680	9680	25
318	20230706	141400	429346610	9680	9680	9680	9680	20
319	20230706	141300	429153010	9660	9670	9670	9660	70
320	20230706	141200	428476790	9670	9670	9670	9670	55
321	20230706	141100	427944940	9680	9680	9680	9680	0
322	20230706	141000	427944940	9680	9680	9680	9680	42
323	20230706	140900	427538380	9680	9680	9680	9680	58
324	20230706	140800	426976940	9690	9690	9690	9690	0
325	20230706	140700	426976940	9690	9690	9690	9690	10
326	20230706	140600	426880040	9690	9690	9690	9690	0
327	20230706	140500	426880040	9690	9690	9690	9690	1
328	20230706	140400	426870350	9680	9680	9680	9680	0
329	20230706	140300	426870350	9680	9680	9680	9680	0
330	20230706	140200	426870350	9680	9680	9680	9680	50
331	20230706	140100	426386350	9680	9680	9680	9680	41
332	20230706	140000	425989470	9680	9680	9680	9680	0
333	20230706	135900	425989470	9680	9670	9680	9670	10
334	20230706	135800	425892760	9680	9670	9680	9670	10
335	20230706	135700	425796050	9670	9680	9680	9670	72
336	20230706	135600	425099390	9680	9680	9680	9680	50
337	20230706	135500	424615390	9680	9680	9680	9680	50
338	20230706	135400	424131390	9680	9670	9680	9670	20
339	20230706	135300	423937880	9670	9670	9670	9670	0
340	20230706	135200	423937880	9670	9670	9670	9670	100
341	20230706	135100	422970880	9690	9690	9690	9690	1
342	20230706	135000	422961190	9650	9680	9680	9650	3000
343	20230706	134900	394002110	9700	9680	9700	9680	32
344	20230706	134800	393692110	9690	9680	9690	9680	10
345	20230706	134700	393595300	9690	9690	9690	9690	103
346	20230706	134600	392597230	9710	9700	9710	9690	105
347	20230706	134500	391578730	9710	9710	9710	9700	11
348	20230706	134400	391472010	9710	9700	9710	9700	58
349	20230706	134300	390908920	9710	9700	9710	9700	60
350	20230706	134200	390326410	9700	9720	9720	9700	151
351	20230706	134100	388860690	9710	9710	9710	9710	100
352	20230706	134000	387889690	9720	9700	9720	9700	21
353	20230706	133900	387685970	9700	9700	9700	9700	50
354	20230706	133800	387200970	9700	9700	9700	9700	100
355	20230706	133700	386230970	9720	9720	9720	9720	109
356	20230706	133600	385171490	9730	9730	9730	9730	0
357	20230706	133500	385171490	9730	9730	9730	9730	0
358	20230706	133400	385171490	9730	9730	9730	9730	0
359	20230706	133300	385171490	9730	9730	9730	9730	0
360	20230706	133200	385171490	9730	9730	9730	9730	0
361	20230706	133100	385171490	9730	9730	9730	9730	100
362	20230706	133000	384198490	9730	9730	9730	9730	0
363	20230706	132900	384198490	9730	9730	9730	9730	50
364	20230706	132800	383711990	9730	9730	9730	9730	0
365	20230706	132700	383711990	9730	9660	9730	9660	403
366	20230706	132600	379818820	9660	9660	9660	9660	53
367	20230706	132500	379306840	9660	9660	9660	9660	50
368	20230706	132400	378823840	9660	9660	9660	9660	0
369	20230706	132300	378823840	9660	9650	9660	9650	533
370	20230706	132200	373680380	9650	9650	9650	9650	126
371	20230706	132100	372464480	9650	9650	9650	9650	0
372	20230706	132000	372464480	9650	9650	9650	9650	1
373	20230706	131900	372454830	9620	9650	9650	9620	3
374	20230706	131800	372425910	9650	9650	9650	9650	0
375	20230706	131700	372425910	9650	9650	9650	9650	0
376	20230706	131600	372425910	9650	9650	9650	9650	933
377	20230706	131500	363422460	9650	9650	9650	9650	1
378	20230706	131400	363412810	9630	9590	9630	9590	1039
379	20230706	131300	353412280	9590	9590	9590	9590	0
380	20230706	131200	353412280	9590	9590	9590	9590	1
381	20230706	131100	353402690	9560	9560	9560	9560	0
382	20230706	131000	353402690	9560	9560	9560	9560	300
383	20230706	130900	350534690	9560	9590	9590	9560	2001
384	20230706	130800	331387970	9570	9570	9570	9570	0
385	20230706	130700	331387970	9570	9570	9570	9570	100
386	20230706	130600	330430970	9570	9580	9580	9570	851
387	20230706	130500	322283650	9590	9590	9590	9590	1
388	20230706	130400	322274060	9590	9590	9590	9590	1
389	20230706	130300	322264470	9580	9590	9610	9580	504
390	20230706	130200	317436090	9590	9580	9590	9580	91
391	20230706	130100	316564300	9580	9590	9590	9580	119
392	20230706	130000	315424180	9600	9600	9600	9600	0
393	20230706	125900	315424180	9600	9600	9600	9600	0
394	20230706	125800	315424180	9600	9600	9600	9600	0
395	20230706	125700	315424180	9600	9600	9600	9600	0
396	20230706	125600	315424180	9600	9600	9600	9600	0
397	20230706	125500	315424180	9600	9590	9610	9590	11
398	20230706	125400	315318610	9590	9590	9590	9590	0
399	20230706	125300	315318610	9590	9590	9590	9590	456
400	20230706	125200	310945570	9600	9600	9600	9600	0
401	20230706	125100	310945570	9600	9600	9600	9600	1283
402	20230706	125000	298628770	9600	9600	9600	9600	0
403	20230706	124900	298628770	9600	9600	9600	9600	12
404	20230706	124800	298513570	9600	9600	9600	9600	0
405	20230706	124700	298513570	9600	9600	9600	9600	0
406	20230706	124600	298513570	9600	9600	9600	9600	0
407	20230706	124500	298513570	9600	9600	9600	9600	5
408	20230706	124400	298465570	9600	9600	9600	9600	2
409	20230706	124300	298446370	9600	9600	9600	9600	0
410	20230706	124200	298446370	9600	9600	9600	9600	0
411	20230706	124100	298446370	9600	9600	9600	9600	0
412	20230706	124000	298446370	9600	9600	9600	9600	2
413	20230706	123900	298427170	9610	9610	9610	9610	1
414	20230706	123800	298417560	9600	9600	9600	9600	0
415	20230706	123700	298417560	9600	9610	9610	9600	19
416	20230706	123600	298235010	9600	9600	9600	9600	0
417	20230706	123500	298235010	9600	9600	9600	9600	0
418	20230706	123400	298235010	9600	9600	9600	9600	2
419	20230706	123300	298215810	9600	9600	9600	9600	0
420	20230706	123200	298215810	9600	9600	9600	9600	0
421	20230706	123100	298215810	9600	9600	9600	9600	0
422	20230706	123000	298215810	9600	9600	9600	9600	0
423	20230706	122900	298215810	9600	9600	9600	9600	0
424	20230706	122800	298215810	9600	9600	9600	9600	2
425	20230706	122700	298196610	9610	9610	9610	9610	0
426	20230706	122600	298196610	9610	9610	9610	9610	0
427	20230706	122500	298196610	9610	9610	9610	9610	1
428	20230706	122400	298187000	9610	9610	9610	9610	63
429	20230706	122300	297581570	9620	9620	9620	9620	2
430	20230706	122200	297562330	9620	9620	9620	9620	0
431	20230706	122100	297562330	9620	9620	9620	9620	0
432	20230706	122000	297562330	9620	9620	9620	9620	1
433	20230706	121900	297552710	9620	9620	9620	9620	0
434	20230706	121800	297552710	9620	9620	9620	9620	0
435	20230706	121700	297552710	9620	9620	9620	9620	0
436	20230706	121600	297552710	9620	9610	9620	9610	5
437	20230706	121500	297504630	9620	9620	9620	9620	0
438	20230706	121400	297504630	9620	9620	9620	9620	0
439	20230706	121300	297504630	9620	9620	9620	9620	1
440	20230706	121200	297495010	9610	9610	9610	9610	0
441	20230706	121100	297495010	9610	9610	9610	9610	1
442	20230706	121000	297485400	9610	9620	9620	9610	3
443	20230706	120900	297456560	9610	9610	9610	9610	0
444	20230706	120800	297456560	9610	9610	9610	9610	0
445	20230706	120700	297456560	9610	9610	9610	9610	0
446	20230706	120600	297456560	9610	9610	9610	9610	0
447	20230706	120500	297456560	9610	9610	9610	9610	2
448	20230706	120400	297437340	9610	9610	9610	9610	0
449	20230706	120300	297437340	9610	9610	9610	9610	0
450	20230706	120200	297437340	9610	9610	9610	9610	87
451	20230706	120100	296601270	9610	9610	9610	9610	0
452	20230706	120000	296601270	9610	9610	9610	9610	1
453	20230706	115900	296591660	9620	9620	9620	9620	1
454	20230706	115800	296582040	9610	9610	9610	9610	0
455	20230706	115700	296582040	9610	9610	9610	9610	0
456	20230706	115600	296582040	9610	9610	9610	9610	0
457	20230706	115500	296582040	9610	9610	9610	9610	2
458	20230706	115400	296562820	9610	9610	9610	9610	0
459	20230706	115300	296562820	9610	9610	9610	9610	0
460	20230706	115200	296562820	9610	9610	9610	9610	0
461	20230706	115100	296562820	9610	9610	9610	9610	0
462	20230706	115000	296562820	9610	9610	9610	9610	0
463	20230706	114900	296562820	9610	9610	9610	9610	0
464	20230706	114800	296562820	9610	9610	9610	9610	54
465	20230706	114700	296043880	9610	9610	9610	9610	143
466	20230706	114600	294669650	9620	9620	9620	9620	1
467	20230706	114500	294660030	9630	9630	9630	9630	0
468	20230706	114400	294660030	9630	9630	9630	9630	10
469	20230706	114300	294563730	9630	9630	9630	9630	10
470	20230706	114200	294467430	9630	9630	9630	9630	0
471	20230706	114100	294467430	9630	9630	9630	9630	0
472	20230706	114000	294467430	9630	9630	9630	9630	0
473	20230706	113900	294467430	9630	9630	9630	9630	0
474	20230706	113800	294467430	9630	9630	9630	9630	1
475	20230706	113700	294457800	9610	9610	9610	9610	0
476	20230706	113600	294457800	9610	9590	9610	9590	1489
477	20230706	113500	280160310	9590	9580	9590	9550	792
478	20230706	113400	272586370	9590	9590	9590	9590	1
479	20230706	113300	272576780	9570	9600	9600	9570	59
480	20230706	113200	272011910	9610	9610	9610	9580	3948
481	20230706	113100	234105820	9630	9630	9630	9630	1
482	20230706	113000	234096190	9620	9610	9620	9610	207
483	20230706	112900	232106870	9620	9620	9620	9620	0
484	20230706	112800	232106870	9620	9620	9620	9620	500
485	20230706	112700	227296870	9630	9630	9630	9630	8
486	20230706	112600	227219830	9650	9630	9650	9630	25
487	20230706	112500	226978780	9640	9640	9640	9640	0
488	20230706	112400	226978780	9640	9620	9640	9620	12
489	20230706	112300	226863320	9620	9620	9620	9620	2
490	20230706	112200	226844080	9620	9620	9620	9620	519
491	20230706	112100	221851300	9620	9620	9620	9620	0
492	20230706	112000	221851300	9620	9620	9620	9620	0
493	20230706	111900	221851300	9620	9620	9620	9620	0
494	20230706	111800	221851300	9620	9620	9620	9620	0
495	20230706	111700	221851300	9620	9620	9620	9620	0
496	20230706	111600	221851300	9620	9620	9620	9620	0
497	20230706	111500	221851300	9620	9640	9650	9620	110
498	20230706	111400	220792840	9650	9650	9650	9650	0
499	20230706	111300	220792840	9650	9650	9650	9650	0
500	20230706	111200	220792840	9650	9650	9650	9650	0
501	20230706	111100	220792840	9650	9640	9650	9640	12
502	20230706	111000	220677150	9620	9640	9640	9620	201
503	20230706	110900	218743510	9620	9630	9630	9620	76
504	20230706	110800	218012290	9620	9650	9650	9620	105
505	20230706	110700	217000640	9650	9650	9650	9650	0
506	20230706	110600	217000640	9650	9650	9650	9650	0
507	20230706	110500	217000640	9650	9650	9650	9650	5
508	20230706	110400	216952390	9640	9630	9640	9620	1005
509	20230706	110300	207283910	9630	9630	9630	9630	2
510	20230706	110200	207264650	9630	9630	9630	9630	0
511	20230706	110100	207264650	9630	9630	9630	9630	89
512	20230706	110000	206407580	9650	9640	9650	9640	81
513	20230706	105900	205626640	9640	9640	9640	9640	200
514	20230706	105800	203698640	9640	9640	9640	9640	0
515	20230706	105700	203698640	9640	9650	9650	9640	3
516	20230706	105600	203669710	9630	9630	9630	9630	2
517	20230706	105500	203650450	9630	9630	9630	9630	0
518	20230706	105400	203650450	9630	9630	9630	9630	0
519	20230706	105300	203650450	9630	9630	9630	9630	2
520	20230706	105200	203631190	9650	9650	9650	9650	0
521	20230706	105100	203631190	9650	9650	9650	9650	101
522	20230706	105000	202656540	9630	9630	9630	9630	2
523	20230706	104900	202637280	9630	9630	9630	9630	0
524	20230706	104800	202637280	9630	9630	9630	9630	0
525	20230706	104700	202637280	9630	9640	9640	9630	48
526	20230706	104600	202175030	9640	9640	9640	9640	0
527	20230706	104500	202175030	9640	9640	9640	9640	10
528	20230706	104400	202078630	9650	9650	9650	9650	0
529	20230706	104300	202078630	9650	9650	9650	9650	2
530	20230706	104200	202059330	9640	9640	9640	9640	0
531	20230706	104100	202059330	9640	9640	9640	9640	0
532	20230706	104000	202059330	9640	9640	9640	9640	111
533	20230706	103900	200989290	9630	9630	9630	9630	89
534	20230706	103800	200132220	9630	9630	9630	9630	21
535	20230706	103700	199929990	9630	9630	9630	9630	0
536	20230706	103600	199929990	9630	9630	9630	9630	0
537	20230706	103500	199929990	9630	9630	9630	9630	3
538	20230706	103400	199901100	9620	9620	9620	9620	0
539	20230706	103300	199901100	9620	9620	9620	9620	2
540	20230706	103200	199881860	9620	9620	9620	9620	0
541	20230706	103100	199881860	9620	9620	9620	9620	0
542	20230706	103000	199881860	9620	9620	9620	9620	10
543	20230706	102900	199785660	9620	9620	9620	9620	2
544	20230706	102800	199766420	9640	9640	9640	9640	1
545	20230706	102700	199756780	9640	9640	9640	9640	0
546	20230706	102600	199756780	9640	9640	9640	9640	0
547	20230706	102500	199756780	9640	9640	9640	9640	0
548	20230706	102400	199756780	9640	9640	9640	9640	0
549	20230706	102300	199756780	9640	9640	9640	9640	1
550	20230706	102200	199747140	9640	9640	9640	9640	10
551	20230706	102100	199650740	9630	9630	9630	9630	0
552	20230706	102000	199650740	9630	9630	9630	9630	0
553	20230706	101900	199650740	9630	9630	9630	9630	1
554	20230706	101800	199641110	9640	9640	9640	9640	2
555	20230706	101700	199621830	9660	9610	9660	9610	296
556	20230706	101600	196777020	9610	9610	9610	9610	520
557	20230706	101500	191779820	9610	9610	9610	9610	225
558	20230706	101400	189617570	9620	9630	9630	9620	807
559	20230706	101300	181851320	9680	9680	9680	9680	0
560	20230706	101200	181851320	9680	9680	9680	9680	94
561	20230706	101100	180941400	9680	9680	9680	9680	6
562	20230706	101000	180883320	9620	9630	9630	9620	65
563	20230706	100900	180257380	9690	9640	9690	9620	11
564	20230706	100800	180151400	9620	9670	9670	9610	4103
565	20230706	100700	140684040	9740	9740	9740	9740	0
566	20230706	100600	140684040	9740	9740	9740	9740	1
567	20230706	100500	140674300	9760	9760	9760	9760	0
568	20230706	100400	140674300	9760	9750	9760	9750	100
569	20230706	100300	139698310	9750	9750	9750	9750	1
570	20230706	100200	139688560	9750	9720	9750	9720	209
571	20230706	100100	137651970	9650	9680	9680	9650	205
572	20230706	100000	135673310	9760	9760	9760	9760	0
573	20230706	095900	135673310	9760	9760	9760	9760	0
574	20230706	095800	135673310	9760	9710	9760	9710	1862
575	20230706	095700	117593190	9710	9760	9760	9710	1950
576	20230706	095600	98658590	9710	9710	9710	9710	400
577	20230706	095500	94774590	9710	9710	9710	9710	1
578	20230706	095400	94764880	9690	9680	9690	9680	50
579	20230706	095300	94280440	9690	9690	9690	9690	0
580	20230706	095200	94280440	9690	9690	9690	9690	0
581	20230706	095100	94280440	9690	9690	9690	9690	0
582	20230706	095000	94280440	9690	9630	9690	9630	3
583	20230706	094900	94251490	9630	9640	9640	9630	60
584	20230706	094800	93673580	9710	9710	9710	9710	0
585	20230706	094700	93673580	9710	9690	9710	9690	21
586	20230706	094600	93469890	9700	9700	9700	9700	0
587	20230706	094500	93469890	9700	9650	9700	9640	8
588	20230706	094400	93392700	9700	9700	9700	9700	10
589	20230706	094300	93295700	9700	9700	9700	9700	0
590	20230706	094200	93295700	9700	9700	9700	9700	0
591	20230706	094100	93295700	9700	9670	9700	9670	10
592	20230706	094000	93198830	9700	9700	9700	9700	0
593	20230706	093900	93198830	9700	9700	9700	9700	0
594	20230706	093800	93198830	9700	9660	9700	9630	51
595	20230706	093700	92707160	9660	9660	9660	9660	1
596	20230706	093600	92697500	9700	9700	9700	9700	1
597	20230706	093500	92687800	9660	9660	9660	9660	46
598	20230706	093400	92243440	9650	9650	9650	9650	0
599	20230706	093300	92243440	9650	9620	9650	9620	296
600	20230706	093200	89395850	9620	9620	9620	9620	5
601	20230706	093100	89347750	9600	9630	9630	9600	848
602	20230706	093000	81204940	9640	9630	9640	9630	3
603	20230706	092900	81176040	9640	9640	9640	9640	1
604	20230706	092800	81166400	9610	9640	9640	9610	225
605	20230706	092700	79004070	9640	9640	9640	9640	10
606	20230706	092600	78907670	9650	9650	9650	9650	1
607	20230706	092500	78898020	9600	9600	9600	9600	276
608	20230706	092400	76248420	9600	9670	9670	9600	2387
609	20230706	092300	53327950	9590	9700	9740	9590	3043
610	20230706	092200	24101900	9670	9680	9680	9670	142
611	20230706	092100	22728740	9680	9690	9690	9680	205
612	20230706	092000	20742330	9690	9690	9690	9690	0
613	20230706	091900	20742330	9690	9690	9690	9690	0
614	20230706	091800	20742330	9690	9690	9690	9690	0
615	20230706	091700	20742330	9690	9690	9690	9690	2
616	20230706	091600	20722950	9690	9690	9690	9690	2
617	20230706	091500	20703570	9730	9730	9730	9730	0
618	20230706	091400	20703570	9730	9730	9730	9730	1
619	20230706	091300	20693840	9730	9690	9730	9680	14
620	20230706	091200	20558220	9700	9700	9700	9700	5
621	20230706	091100	20509720	9700	9700	9700	9700	150
622	20230706	091000	19054720	9680	9680	9680	9680	1
623	20230706	090900	19045040	9750	9750	9750	9750	0
624	20230706	090800	19045040	9750	9700	9750	9670	394
625	20230706	090700	15232770	9680	9680	9680	9680	0
626	20230706	090600	15232770	9680	9690	9690	9680	9
627	20230706	090500	15145630	9760	9760	9760	9760	0
628	20230706	090400	15145630	9760	9760	9760	9760	1
629	20230706	090300	15135870	9690	9700	9700	9690	1165
630	20230706	090200	3835490	9780	9700	9780	9700	52
631	20230706	090100	3331010	9700	9800	9860	9700	342
632	20230706	090000	9800	9800	9800	9800	9800	1