KissMeData/067000/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192800	524328430	3925	3925	3925	3925	4643
3	20230703	192700	524328430	3925	3925	3925	3925	0
4	20230703	192600	524328430	3925	3925	3925	3925	0
5	20230703	192500	524328430	3925	3925	3925	3925	0
6	20230703	192400	524328430	3925	3925	3925	3925	0
7	20230703	192300	524328430	3925	3925	3925	3925	0
8	20230703	192200	524328430	3925	3925	3925	3925	0
9	20230703	192100	524328430	3925	3925	3925	3925	0
10	20230703	192000	524328430	3925	3925	3925	3925	0
11	20230703	191900	524328430	3925	3925	3925	3925	0
12	20230703	191800	524328430	3925	3925	3925	3925	0
13	20230703	191700	524328430	3925	3925	3925	3925	0
14	20230703	191600	524328430	3925	3925	3925	3925	0
15	20230703	191500	524328430	3925	3925	3925	3925	0
16	20230703	191400	524328430	3925	3925	3925	3925	0
17	20230703	191300	524328430	3925	3925	3925	3925	0
18	20230703	191200	524328430	3925	3925	3925	3925	0
19	20230703	191100	524328430	3925	3925	3925	3925	0
20	20230703	191000	524328430	3925	3925	3925	3925	0
21	20230703	190900	524328430	3925	3925	3925	3925	0
22	20230703	190800	524328430	3925	3925	3925	3925	0
23	20230703	190700	524328430	3925	3925	3925	3925	0
24	20230703	190600	524328430	3925	3925	3925	3925	0
25	20230703	190500	524328430	3925	3925	3925	3925	0
26	20230703	190400	524328430	3925	3925	3925	3925	0
27	20230703	190300	524328430	3925	3925	3925	3925	0
28	20230703	190200	524328430	3925	3925	3925	3925	0
29	20230703	190100	524328430	3925	3925	3925	3925	0
30	20230703	190000	524328430	3925	3925	3925	3925	0
31	20230703	185900	524328430	3925	3925	3925	3925	0
32	20230703	185800	524328430	3925	3925	3925	3925	4643
33	20230703	185700	524328430	3925	3925	3925	3925	0
34	20230703	185600	524328430	3925	3925	3925	3925	0
35	20230703	185500	524328430	3925	3925	3925	3925	0
36	20230703	185400	524328430	3925	3925	3925	3925	0
37	20230703	185300	524328430	3925	3925	3925	3925	0
38	20230703	185200	524328430	3925	3925	3925	3925	0
39	20230703	185100	524328430	3925	3925	3925	3925	0
40	20230703	185000	524328430	3925	3925	3925	3925	0
41	20230703	184900	524328430	3925	3925	3925	3925	0
42	20230703	184800	524328430	3925	3925	3925	3925	0
43	20230703	184700	524328430	3925	3925	3925	3925	0
44	20230703	184600	524328430	3925	3925	3925	3925	0
45	20230703	184500	524328430	3925	3925	3925	3925	0
46	20230703	184400	524328430	3925	3925	3925	3925	0
47	20230703	184300	524328430	3925	3925	3925	3925	0
48	20230703	184200	524328430	3925	3925	3925	3925	0
49	20230703	184100	524328430	3925	3925	3925	3925	0
50	20230703	184000	524328430	3925	3925	3925	3925	0
51	20230703	183900	524328430	3925	3925	3925	3925	0
52	20230703	183800	524328430	3925	3925	3925	3925	0
53	20230703	183700	524328430	3925	3925	3925	3925	0
54	20230703	183600	524328430	3925	3925	3925	3925	0
55	20230703	183500	524328430	3925	3925	3925	3925	0
56	20230703	183400	524328430	3925	3925	3925	3925	0
57	20230703	183300	524328430	3925	3925	3925	3925	0
58	20230703	183200	524328430	3925	3925	3925	3925	0
59	20230703	183100	524328430	3925	3925	3925	3925	0
60	20230703	183000	524328430	3925	3925	3925	3925	0
61	20230703	182900	524328430	3925	3925	3925	3925	0
62	20230703	182800	524328430	3925	3925	3925	3925	4643
63	20230703	182700	524328430	3925	3925	3925	3925	0
64	20230703	182600	524328430	3925	3925	3925	3925	0
65	20230703	182500	524328430	3925	3925	3925	3925	0
66	20230703	182400	524328430	3925	3925	3925	3925	0
67	20230703	182300	524328430	3925	3925	3925	3925	0
68	20230703	182200	524328430	3925	3925	3925	3925	0
69	20230703	182100	524328430	3925	3925	3925	3925	0
70	20230703	182000	524328430	3925	3925	3925	3925	0
71	20230703	181900	524328430	3925	3925	3925	3925	0
72	20230703	181800	524328430	3925	3925	3925	3925	0
73	20230703	181700	524328430	3925	3925	3925	3925	0
74	20230703	181600	524328430	3925	3925	3925	3925	0
75	20230703	181500	524328430	3925	3925	3925	3925	0
76	20230703	181400	524328430	3925	3925	3925	3925	0
77	20230703	181300	524328430	3925	3925	3925	3925	0
78	20230703	181200	524328430	3925	3925	3925	3925	0
79	20230703	181100	524328430	3925	3925	3925	3925	0
80	20230703	181000	524328430	3925	3925	3925	3925	0
81	20230703	180900	524328430	3925	3925	3925	3925	0
82	20230703	180800	524328430	3925	3925	3925	3925	0
83	20230703	180700	524328430	3925	3925	3925	3925	0
84	20230703	180600	524328430	3925	3925	3925	3925	0
85	20230703	180500	524328430	3925	3925	3925	3925	0
86	20230703	180400	524328430	3925	3925	3925	3925	0
87	20230703	180300	524328430	3925	3925	3925	3925	0
88	20230703	180200	524328430	3925	3925	3925	3925	0
89	20230703	180100	524328430	3925	3925	3925	3925	0
90	20230703	180000	524328430	3925	3925	3925	3925	0
91	20230703	175900	524328430	3925	3925	3925	3925	0
92	20230703	175800	524328430	3925	3925	3925	3925	4643
93	20230703	175700	524328430	3925	3925	3925	3925	0
94	20230703	175600	524328430	3925	3925	3925	3925	0
95	20230703	175500	524328430	3925	3925	3925	3925	0
96	20230703	175400	524328430	3925	3925	3925	3925	0
97	20230703	175300	524328430	3925	3925	3925	3925	0
98	20230703	175200	524328430	3925	3925	3925	3925	0
99	20230703	175100	524328430	3925	3925	3925	3925	0
100	20230703	175000	524328430	3925	3925	3925	3925	0
101	20230703	174900	524328430	3925	3925	3925	3925	0
102	20230703	174800	524328430	3925	3925	3925	3925	0
103	20230703	174700	524328430	3925	3925	3925	3925	0
104	20230703	174600	524328430	3925	3925	3925	3925	0
105	20230703	174500	524328430	3925	3925	3925	3925	0
106	20230703	174400	524328430	3925	3925	3925	3925	0
107	20230703	174300	524328430	3925	3925	3925	3925	0
108	20230703	174200	524328430	3925	3925	3925	3925	0
109	20230703	174100	524328430	3925	3925	3925	3925	0
110	20230703	174000	524328430	3925	3925	3925	3925	0
111	20230703	173900	524328430	3925	3925	3925	3925	0
112	20230703	173800	524328430	3925	3925	3925	3925	0
113	20230703	173700	524328430	3925	3925	3925	3925	0
114	20230703	173600	524328430	3925	3925	3925	3925	0
115	20230703	173500	524328430	3925	3925	3925	3925	0
116	20230703	173400	524328430	3925	3925	3925	3925	0
117	20230703	173300	524328430	3925	3925	3925	3925	0
118	20230703	173200	524328430	3925	3925	3925	3925	0
119	20230703	173100	524328430	3925	3925	3925	3925	0
120	20230703	173000	524328430	3925	3925	3925	3925	0
121	20230703	172900	524328430	3925	3925	3925	3925	0
122	20230703	172800	524328430	3925	3925	3925	3925	4643
123	20230703	172700	524328430	3925	3925	3925	3925	0
124	20230703	172600	524328430	3925	3925	3925	3925	0
125	20230703	172500	524328430	3925	3925	3925	3925	0
126	20230703	172400	524328430	3925	3925	3925	3925	0
127	20230703	172300	524328430	3925	3925	3925	3925	0
128	20230703	172200	524328430	3925	3925	3925	3925	0
129	20230703	172100	524328430	3925	3925	3925	3925	0
130	20230703	172000	524328430	3925	3925	3925	3925	0
131	20230703	171900	524328430	3925	3925	3925	3925	0
132	20230703	171800	524328430	3925	3925	3925	3925	0
133	20230703	171700	524328430	3925	3925	3925	3925	0
134	20230703	171600	524328430	3925	3925	3925	3925	0
135	20230703	171500	524328430	3925	3925	3925	3925	0
136	20230703	171400	524328430	3925	3925	3925	3925	0
137	20230703	171300	524328430	3925	3925	3925	3925	0
138	20230703	171200	524328430	3925	3925	3925	3925	0
139	20230703	171100	524328430	3925	3925	3925	3925	0
140	20230703	171000	524328430	3925	3925	3925	3925	0
141	20230703	170900	524328430	3925	3925	3925	3925	0
142	20230703	170800	524328430	3925	3925	3925	3925	0
143	20230703	170700	524328430	3925	3925	3925	3925	0
144	20230703	170600	524328430	3925	3925	3925	3925	0
145	20230703	170500	524328430	3925	3925	3925	3925	0
146	20230703	170400	524328430	3925	3925	3925	3925	0
147	20230703	170300	524328430	3925	3925	3925	3925	0
148	20230703	170200	524328430	3925	3925	3925	3925	0
149	20230703	170100	524328430	3925	3925	3925	3925	0
150	20230703	170000	524328430	3925	3925	3925	3925	0
151	20230703	165900	524328430	3925	3925	3925	3925	0
152	20230703	165800	524328430	3925	3925	3925	3925	4643
153	20230703	165700	524328430	3925	3925	3925	3925	0
154	20230703	165600	524328430	3925	3925	3925	3925	0
155	20230703	165500	524328430	3925	3925	3925	3925	0
156	20230703	165400	524328430	3925	3925	3925	3925	0
157	20230703	165300	524328430	3925	3925	3925	3925	0
158	20230703	165200	524328430	3925	3925	3925	3925	0
159	20230703	165100	524328430	3925	3925	3925	3925	0
160	20230703	165000	524328430	3925	3925	3925	3925	0
161	20230703	164900	524328430	3925	3925	3925	3925	0
162	20230703	164800	524328430	3925	3925	3925	3925	0
163	20230703	164700	524328430	3925	3925	3925	3925	0
164	20230703	164600	524328430	3925	3925	3925	3925	0
165	20230703	164500	524328430	3925	3925	3925	3925	0
166	20230703	164400	524328430	3925	3925	3925	3925	0
167	20230703	164300	524328430	3925	3925	3925	3925	0
168	20230703	164200	524328430	3925	3925	3925	3925	0
169	20230703	164100	524328430	3925	3925	3925	3925	0
170	20230703	164000	524328430	3925	3925	3925	3925	0
171	20230703	163900	524328430	3925	3925	3925	3925	0
172	20230703	163800	524328430	3925	3925	3925	3925	0
173	20230703	163700	524328430	3925	3925	3925	3925	0
174	20230703	163600	524328430	3925	3925	3925	3925	0
175	20230703	163500	524328430	3925	3925	3925	3925	0
176	20230703	163400	524328430	3925	3925	3925	3925	0
177	20230703	163300	524328430	3925	3925	3925	3925	0
178	20230703	163200	524328430	3925	3925	3925	3925	0
179	20230703	163100	524328430	3925	3925	3925	3925	0
180	20230703	163000	524328430	3925	3925	3925	3925	0
181	20230703	162900	524328430	3925	3925	3925	3925	0
182	20230703	162800	524328430	3925	3925	3925	3925	4643
183	20230703	162700	524328430	3925	3925	3925	3925	0
184	20230703	162600	524328430	3925	3925	3925	3925	0
185	20230703	162500	524328430	3925	3925	3925	3925	0
186	20230703	162400	524328430	3925	3925	3925	3925	0
187	20230703	162300	524328430	3925	3925	3925	3925	0
188	20230703	162200	524328430	3925	3925	3925	3925	0
189	20230703	162100	524328430	3925	3925	3925	3925	0
190	20230703	162000	524328430	3925	3925	3925	3925	0
191	20230703	161900	524328430	3925	3925	3925	3925	0
192	20230703	161800	524328430	3925	3925	3925	3925	0
193	20230703	161700	524328430	3925	3925	3925	3925	0
194	20230703	161600	524328430	3925	3925	3925	3925	0
195	20230703	161500	524328430	3925	3925	3925	3925	0
196	20230703	161400	524328430	3925	3925	3925	3925	0
197	20230703	161300	524328430	3925	3925	3925	3925	0
198	20230703	161200	524328430	3925	3925	3925	3925	0
199	20230703	161100	524328430	3925	3925	3925	3925	0
200	20230703	161000	524328430	3925	3925	3925	3925	0
201	20230703	160900	524328430	3925	3925	3925	3925	0
202	20230703	160800	524328430	3925	3925	3925	3925	0
203	20230703	160700	524328430	3925	3925	3925	3925	0
204	20230703	160600	524328430	3925	3925	3925	3925	0
205	20230703	160500	524328430	3925	3925	3925	3925	0
206	20230703	160400	524328430	3925	3925	3925	3925	0
207	20230703	160300	524328430	3925	3925	3925	3925	0
208	20230703	160200	524328430	3925	3925	3925	3925	0
209	20230703	160100	524328430	3925	3925	3925	3925	0
210	20230703	160000	524328430	3925	3925	3925	3925	0
211	20230703	155900	524328430	3925	3925	3925	3925	0
212	20230703	155800	524328430	3925	3925	3925	3925	4643
213	20230703	155700	524328430	3925	3925	3925	3925	0
214	20230703	155600	524328430	3925	3925	3925	3925	0
215	20230703	155500	524328430	3925	3925	3925	3925	0
216	20230703	155400	524328430	3925	3925	3925	3925	0
217	20230703	155300	524328430	3925	3925	3925	3925	0
218	20230703	155200	524328430	3925	3925	3925	3925	0
219	20230703	155100	524328430	3925	3925	3925	3925	0
220	20230703	155000	524328430	3925	3925	3925	3925	0
221	20230703	154900	524328430	3925	3925	3925	3925	0
222	20230703	154800	524328430	3925	3925	3925	3925	0
223	20230703	154700	524328430	3925	3925	3925	3925	0
224	20230703	154600	524328430	3925	3925	3925	3925	0
225	20230703	154500	524328430	3925	3925	3925	3925	0
226	20230703	154400	524328430	3925	3925	3925	3925	0
227	20230703	154300	524328430	3925	3925	3925	3925	0
228	20230703	154200	524328430	3925	3925	3925	3925	0
229	20230703	154100	524328430	3925	3925	3925	3925	0
230	20230703	154000	524328430	3925	3925	3925	3925	0
231	20230703	153900	524328430	3925	3925	3925	3925	0
232	20230703	153800	524328430	3925	3925	3925	3925	0
233	20230703	153700	524328430	3925	3925	3925	3925	0
234	20230703	153600	524328430	3925	3925	3925	3925	0
235	20230703	153500	524328430	3925	3925	3925	3925	0
236	20230703	153400	524328430	3925	3925	3925	3925	0
237	20230703	153300	524328430	3925	3925	3925	3925	0
238	20230703	153200	524328430	3925	3925	3925	3925	0
239	20230703	153100	524328430	3925	3925	3925	3925	0
240	20230703	153000	524328430	3925	3925	3925	3925	4643
241	20230703	152900	506104655	3930	3930	3930	3930	0
242	20230703	152800	506104655	3930	3930	3930	3930	0
243	20230703	152700	506104655	3930	3930	3930	3930	0
244	20230703	152600	506104655	3930	3930	3930	3930	0
245	20230703	152500	506104655	3930	3930	3930	3930	0
246	20230703	152400	506104655	3930	3930	3930	3930	0
247	20230703	152300	506104655	3930	3930	3930	3930	0
248	20230703	152200	506104655	3930	3930	3930	3930	0
249	20230703	152100	506104655	3930	3930	3930	3930	0
250	20230703	152000	506104655	3930	3930	3930	3930	0
251	20230703	151900	506104655	3930	3930	3935	3925	209
252	20230703	151800	505283525	3935	3930	3935	3930	37
253	20230703	151700	505138100	3935	3930	3935	3930	555
254	20230703	151600	502956935	3935	3935	3935	3935	1
255	20230703	151500	502953000	3930	3930	3930	3930	25
256	20230703	151400	502854750	3935	3925	3935	3925	62
257	20230703	151300	502611155	3930	3930	3930	3930	1
258	20230703	151200	502607225	3930	3930	3930	3930	164
259	20230703	151100	501962705	3930	3925	3930	3925	360
260	20230703	151000	500548015	3925	3925	3925	3925	277
261	20230703	150900	499460790	3925	3930	3930	3925	1323
262	20230703	150800	494267670	3930	3930	3930	3930	39
263	20230703	150700	494114400	3930	3930	3930	3930	1
264	20230703	150600	494110470	3925	3930	3930	3925	380
265	20230703	150500	492617080	3925	3925	3925	3925	10
266	20230703	150400	492577830	3925	3925	3925	3925	654
267	20230703	150300	490010880	3925	3920	3925	3920	1376
268	20230703	150200	484615060	3925	3925	3925	3925	1060
269	20230703	150100	480454560	3925	3925	3925	3925	1
270	20230703	150000	480450635	3930	3930	3930	3930	464
271	20230703	145900	478627115	3930	3930	3930	3930	5
272	20230703	145800	478607465	3930	3930	3930	3930	21
273	20230703	145700	478524935	3930	3930	3930	3930	50
274	20230703	145600	478328435	3930	3935	3935	3930	296
275	20230703	145500	477163680	3940	3935	3940	3935	54
276	20230703	145400	476951040	3935	3935	3940	3935	424
277	20230703	145300	475282595	3935	3935	3935	3935	500
278	20230703	145200	473315095	3935	3935	3935	3935	300
279	20230703	145100	472134595	3930	3930	3930	3925	306
280	20230703	145000	470932020	3930	3925	3930	3925	601
281	20230703	144900	468572590	3930	3930	3930	3930	0
282	20230703	144800	468572590	3930	3930	3930	3930	19
283	20230703	144700	468497920	3930	3930	3930	3930	160
284	20230703	144600	467869120	3925	3925	3925	3920	644
285	20230703	144500	465341715	3925	3930	3930	3925	703
286	20230703	144400	462582375	3925	3925	3925	3925	680
287	20230703	144300	459913375	3925	3925	3925	3925	1000
288	20230703	144200	455988375	3925	3925	3925	3925	40
289	20230703	144100	455831375	3925	3925	3925	3925	1
290	20230703	144000	455827450	3930	3930	3930	3930	24
291	20230703	143900	455733130	3930	3930	3930	3930	0
292	20230703	143800	455733130	3930	3930	3930	3930	0
293	20230703	143700	455733130	3930	3925	3930	3925	82
294	20230703	143600	455411275	3925	3920	3925	3920	11
295	20230703	143500	455368105	3925	3925	3925	3925	132
296	20230703	143400	454850005	3930	3930	3930	3930	200
297	20230703	143300	454064005	3930	3930	3930	3930	0
298	20230703	143200	454064005	3930	3925	3930	3925	388
299	20230703	143100	452541005	3925	3925	3925	3920	66
300	20230703	143000	452281965	3925	3925	3925	3925	11
301	20230703	142900	452238790	3925	3925	3925	3920	261
302	20230703	142800	451214405	3925	3925	3925	3925	30
303	20230703	142700	451096655	3920	3920	3920	3920	0
304	20230703	142600	451096655	3920	3920	3920	3920	1
305	20230703	142500	451092735	3925	3925	3925	3925	130
306	20230703	142400	450582485	3920	3920	3920	3920	215
307	20230703	142300	449739685	3925	3925	3925	3925	97
308	20230703	142200	449358960	3925	3925	3925	3925	20
309	20230703	142100	449280460	3925	3925	3925	3920	1078
310	20230703	142000	445049315	3930	3930	3930	3930	200
311	20230703	141900	444263315	3930	3930	3930	3930	103
312	20230703	141800	443858525	3930	3925	3930	3925	641
313	20230703	141700	441342550	3925	3925	3925	3925	1
314	20230703	141600	441338625	3925	3925	3925	3925	87
315	20230703	141500	440997150	3920	3925	3925	3920	7
316	20230703	141400	440969680	3925	3925	3925	3925	8
317	20230703	141300	440938280	3925	3925	3925	3925	492
318	20230703	141200	439007180	3920	3925	3925	3920	1764
319	20230703	141100	432087190	3925	3925	3925	3925	101
320	20230703	141000	431690765	3925	3925	3925	3925	510
321	20230703	140900	429689015	3930	3930	3930	3930	75
322	20230703	140800	429394265	3930	3930	3930	3930	0
323	20230703	140700	429394265	3930	3935	3935	3930	12
324	20230703	140600	429347055	3925	3925	3925	3925	1
325	20230703	140500	429343130	3925	3925	3925	3925	0
326	20230703	140400	429343130	3925	3925	3925	3925	0
327	20230703	140300	429343130	3925	3925	3925	3925	36
328	20230703	140200	429201830	3925	3925	3925	3925	1031
329	20230703	140100	425155155	3925	3925	3925	3925	41
330	20230703	140000	424994230	3930	3930	3930	3930	278
331	20230703	135900	423901690	3935	3930	3935	3930	24
332	20230703	135800	423807365	3930	3930	3930	3930	23
333	20230703	135700	423716975	3930	3935	3935	3930	2233
334	20230703	135600	414941235	3935	3930	3935	3930	11
335	20230703	135500	414897955	3935	3935	3935	3935	10
336	20230703	135400	414858605	3930	3930	3930	3930	39
337	20230703	135300	414705335	3930	3930	3930	3930	500
338	20230703	135200	412740335	3935	3935	3935	3935	80
339	20230703	135100	412425535	3935	3935	3935	3930	186
340	20230703	135000	411693635	3935	3935	3935	3935	183
341	20230703	134900	410973530	3935	3935	3935	3935	23
342	20230703	134800	410883025	3935	3935	3935	3935	123
343	20230703	134700	410399020	3935	3935	3935	3935	369
344	20230703	134600	408947005	3930	3930	3930	3930	1
345	20230703	134500	408943075	3930	3930	3930	3930	0
346	20230703	134400	408943075	3930	3930	3930	3930	1
347	20230703	134300	408939145	3930	3930	3930	3930	375
348	20230703	134200	407465395	3935	3935	3935	3935	1056
349	20230703	134100	403310035	3935	3935	3935	3935	1
350	20230703	134000	403306100	3935	3935	3935	3935	0
351	20230703	133900	403306100	3935	3935	3935	3935	0
352	20230703	133800	403306100	3935	3935	3935	3935	648
353	20230703	133700	400756220	3935	3935	3935	3935	0
354	20230703	133600	400756220	3935	3935	3935	3935	1
355	20230703	133500	400752285	3935	3935	3935	3935	100
356	20230703	133400	400358785	3935	3940	3940	3935	279
357	20230703	133300	399260790	3945	3940	3945	3940	220
358	20230703	133200	398393060	3940	3940	3940	3940	308
359	20230703	133100	397179540	3940	3940	3940	3935	89
360	20230703	133000	396828885	3940	3940	3940	3940	1310
361	20230703	132900	391667485	3940	3935	3940	3935	1020
362	20230703	132800	387653685	3935	3935	3935	3935	285
363	20230703	132700	386532210	3940	3940	3940	3940	224
364	20230703	132600	385649650	3940	3935	3940	3935	76
365	20230703	132500	385350435	3935	3935	3935	3935	60
366	20230703	132400	385114335	3935	3935	3935	3935	23
367	20230703	132300	385023830	3940	3940	3940	3940	171
368	20230703	132200	384350090	3930	3930	3930	3930	0
369	20230703	132100	384350090	3930	3930	3930	3930	1
370	20230703	132000	384346160	3940	3940	3940	3940	0
371	20230703	131900	384346160	3940	3940	3940	3940	150
372	20230703	131800	383755160	3940	3940	3940	3940	0
373	20230703	131700	383755160	3940	3940	3940	3940	1
374	20230703	131600	383751220	3930	3930	3930	3930	1
375	20230703	131500	383747290	3940	3940	3940	3940	0
376	20230703	131400	383747290	3940	3940	3940	3940	2
377	20230703	131300	383739410	3930	3930	3935	3930	201
378	20230703	131200	382949230	3935	3935	3935	3935	0
379	20230703	131100	382949230	3935	3930	3935	3930	151
380	20230703	131000	382355050	3930	3930	3930	3930	12
381	20230703	130900	382307890	3935	3935	3935	3935	15
382	20230703	130800	382248865	3930	3930	3930	3930	0
383	20230703	130700	382248865	3930	3930	3930	3930	3443
384	20230703	130600	368717875	3935	3935	3935	3930	56
385	20230703	130500	368497520	3935	3935	3935	3935	0
386	20230703	130400	368497520	3935	3935	3935	3935	200
387	20230703	130300	367710520	3935	3935	3935	3935	594
388	20230703	130200	365373130	3935	3935	3935	3935	169
389	20230703	130100	364708115	3935	3935	3935	3935	1
390	20230703	130000	364704180	3935	3935	3935	3935	0
391	20230703	125900	364704180	3935	3935	3935	3935	78
392	20230703	125800	364397250	3940	3940	3940	3940	10
393	20230703	125700	364357850	3935	3935	3935	3935	0
394	20230703	125600	364357850	3935	3935	3935	3935	1
395	20230703	125500	364353915	3940	3940	3940	3940	0
396	20230703	125400	364353915	3940	3940	3940	3940	0
397	20230703	125300	364353915	3940	3940	3940	3940	100
398	20230703	125200	363959915	3940	3940	3940	3940	0
399	20230703	125100	363959915	3940	3935	3940	3930	374
400	20230703	125000	362488615	3935	3935	3935	3935	0
401	20230703	124900	362488615	3935	3940	3940	3935	2197
402	20230703	124800	353839970	3945	3945	3945	3945	0
403	20230703	124700	353839970	3945	3945	3945	3945	0
404	20230703	124600	353839970	3945	3940	3945	3940	11
405	20230703	124500	353796585	3945	3945	3945	3945	335
406	20230703	124400	352475010	3945	3945	3945	3945	3
407	20230703	124300	352463175	3945	3945	3945	3945	497
408	20230703	124200	350502510	3945	3945	3945	3945	0
409	20230703	124100	350502510	3945	3940	3945	3940	78
410	20230703	124000	350195065	3940	3940	3940	3940	25
411	20230703	123900	350096565	3940	3940	3940	3940	2195
412	20230703	123800	341448265	3945	3945	3945	3945	0
413	20230703	123700	341448265	3945	3945	3945	3945	1
414	20230703	123600	341444320	3940	3940	3940	3940	1
415	20230703	123500	341440380	3945	3945	3945	3945	0
416	20230703	123400	341440380	3945	3945	3945	3945	0
417	20230703	123300	341440380	3945	3945	3945	3945	0
418	20230703	123200	341440380	3945	3945	3945	3945	504
419	20230703	123100	339452100	3945	3945	3945	3945	81
420	20230703	123000	339132555	3950	3950	3950	3950	0
421	20230703	122900	339132555	3950	3950	3950	3950	0
422	20230703	122800	339132555	3950	3950	3950	3950	0
423	20230703	122700	339132555	3950	3950	3950	3950	10
424	20230703	122600	339093055	3945	3945	3945	3945	1
425	20230703	122500	339089110	3945	3945	3945	3945	390
426	20230703	122400	337550560	3945	3945	3945	3945	648
427	20230703	122300	334994200	3945	3945	3945	3945	117
428	20230703	122200	334532635	3945	3945	3945	3945	0
429	20230703	122100	334532635	3945	3945	3945	3945	2
430	20230703	122000	334524745	3960	3960	3960	3960	1
431	20230703	121900	334520785	3960	3960	3960	3960	1
432	20230703	121800	334516825	3960	3960	3960	3960	49
433	20230703	121700	334322785	3960	3960	3960	3960	600
434	20230703	121600	331946785	3940	3965	3965	3940	1943
435	20230703	121500	324254155	3965	3970	3970	3965	29
436	20230703	121400	324139155	3965	3970	3970	3965	32
437	20230703	121300	324012250	3970	3975	3975	3970	678
438	20230703	121200	321317950	3980	3975	3980	3975	563
439	20230703	121100	319077215	3975	3975	3975	3975	53
440	20230703	121000	318866540	3975	3975	3975	3975	219
441	20230703	120900	317996015	3975	3975	3975	3975	164
442	20230703	120800	317344115	3980	3975	3980	3975	1632
443	20230703	120700	310854590	3975	3975	3975	3975	0
444	20230703	120600	310854590	3975	3970	3975	3965	298
445	20230703	120500	309671530	3970	3965	3970	3965	1239
446	20230703	120400	304755365	3965	3965	3965	3960	56
447	20230703	120300	304533330	3965	3965	3965	3965	2
448	20230703	120200	304525400	3965	3965	3965	3965	5
449	20230703	120100	304505575	3960	3960	3960	3960	5
450	20230703	120000	304485775	3960	3960	3960	3960	29
451	20230703	115900	304370935	3960	3960	3960	3960	31
452	20230703	115800	304248175	3965	3965	3965	3965	0
453	20230703	115700	304248175	3965	3965	3965	3965	25
454	20230703	115600	304149050	3965	3960	3965	3950	2002
455	20230703	115500	296221135	3960	3960	3960	3960	0
456	20230703	115400	296221135	3960	3945	3960	3945	3544
457	20230703	115300	282191065	3945	3945	3945	3945	0
458	20230703	115200	282191065	3945	3940	3945	3940	138
459	20230703	115100	281646865	3935	3935	3935	3935	1
460	20230703	115000	281642930	3935	3935	3935	3935	0
461	20230703	114900	281642930	3935	3935	3935	3935	0
462	20230703	114800	281642930	3935	3935	3935	3935	0
463	20230703	114700	281642930	3935	3935	3935	3935	1310
464	20230703	114600	276488080	3935	3930	3935	3930	2
465	20230703	114500	276480215	3935	3935	3935	3935	601
466	20230703	114400	274115280	3930	3930	3930	3930	4
467	20230703	114300	274099560	3925	3925	3925	3925	0
468	20230703	114200	274099560	3925	3930	3930	3925	116
469	20230703	114100	273643760	3935	3925	3935	3925	506
470	20230703	114000	271652660	3930	3925	3930	3925	57
471	20230703	113900	271428685	3930	3930	3930	3930	21
472	20230703	113800	271346155	3930	3940	3940	3930	5066
473	20230703	113700	251425050	3945	3945	3945	3945	0
474	20230703	113600	251425050	3945	3940	3945	3940	29
475	20230703	113500	251310780	3940	3945	3945	3940	128
476	20230703	113400	250806320	3945	3945	3945	3945	131
477	20230703	113300	250289525	3945	3945	3945	3945	74
478	20230703	113200	249997595	3940	3940	3940	3940	27
479	20230703	113100	249891215	3940	3940	3940	3940	1
480	20230703	113000	249887275	3940	3940	3940	3940	26
481	20230703	112900	249784835	3940	3940	3940	3940	0
482	20230703	112800	249784835	3940	3940	3940	3940	486
483	20230703	112700	247869995	3940	3945	3945	3940	532
484	20230703	112600	245773890	3940	3940	3940	3940	3031
485	20230703	112500	233831750	3940	3940	3940	3940	1064
486	20230703	112400	229639590	3940	3940	3940	3940	11
487	20230703	112300	229596250	3940	3935	3940	3935	128
488	20230703	112200	229092065	3935	3935	3935	3935	0
489	20230703	112100	229092065	3935	3930	3935	3930	213
490	20230703	112000	228253915	3935	3930	3935	3930	112
491	20230703	111900	227813605	3930	3930	3930	3930	27
492	20230703	111800	227707495	3935	3935	3935	3935	68
493	20230703	111700	227439915	3935	3935	3935	3935	133
494	20230703	111600	226916560	3930	3930	3930	3930	0
495	20230703	111500	226916560	3930	3935	3935	3930	72
496	20230703	111400	226633275	3935	3935	3935	3935	88
497	20230703	111300	226286995	3940	3940	3940	3935	125
498	20230703	111200	225795105	3935	3930	3935	3930	377
499	20230703	111100	224311995	3935	3945	3945	3935	2181
500	20230703	111000	215729520	3940	3940	3945	3940	3
501	20230703	110900	215717695	3945	3945	3945	3945	29
502	20230703	110800	215603290	3945	3945	3945	3945	0
503	20230703	110700	215603290	3945	3945	3945	3945	0
504	20230703	110600	215603290	3945	3940	3945	3940	794
505	20230703	110500	212474925	3955	3950	3955	3950	43
506	20230703	110400	212305070	3945	3945	3945	3945	20
507	20230703	110300	212226170	3945	3945	3945	3940	183
508	20230703	110200	211504700	3945	3955	3955	3945	44
509	20230703	110100	211330810	3955	3955	3955	3955	16
510	20230703	110000	211267530	3950	3950	3950	3950	0
511	20230703	105900	211267530	3950	3950	3950	3950	0
512	20230703	105800	211267530	3950	3950	3950	3950	12
513	20230703	105700	211220130	3940	3950	3950	3940	479
514	20230703	105600	209330590	3950	3955	3955	3950	89
515	20230703	105500	208978625	3955	3950	3955	3950	1603
516	20230703	105400	202646645	3950	3950	3950	3950	0
517	20230703	105300	202646645	3950	3950	3950	3950	200
518	20230703	105200	201856645	3950	3945	3950	3945	298
519	20230703	105100	200679795	3945	3945	3945	3945	40
520	20230703	105000	200521995	3945	3945	3945	3945	501
521	20230703	104900	198545550	3935	3935	3935	3935	43
522	20230703	104800	198376345	3940	3940	3940	3940	18
523	20230703	104700	198305425	3940	3940	3940	3940	0
524	20230703	104600	198305425	3940	3935	3940	3935	1029
525	20230703	104500	194251310	3935	3940	3940	3935	1342
526	20230703	104400	188970530	3935	3935	3935	3935	0
527	20230703	104300	188970530	3935	3935	3935	3935	29
528	20230703	104200	188856415	3935	3945	3945	3935	30
529	20230703	104100	188738305	3940	3940	3940	3940	197
530	20230703	104000	187962125	3940	3940	3940	3940	50
531	20230703	103900	187765125	3940	3940	3940	3940	0
532	20230703	103800	187765125	3940	3940	3940	3940	375
533	20230703	103700	186287625	3935	3930	3935	3930	744
534	20230703	103600	183360610	3930	3925	3930	3925	12
535	20230703	103500	183313500	3925	3925	3925	3925	327
536	20230703	103400	182030025	3925	3925	3925	3925	70
537	20230703	103300	181755275	3930	3930	3930	3930	15
538	20230703	103200	181696325	3930	3930	3930	3930	36
539	20230703	103100	181554845	3930	3935	3935	3930	11
540	20230703	103000	181511610	3925	3925	3925	3925	0
541	20230703	102900	181511610	3925	3925	3925	3925	0
542	20230703	102800	181511610	3925	3925	3925	3925	27
543	20230703	102700	181405635	3935	3935	3935	3935	40
544	20230703	102600	181248235	3935	3935	3935	3935	1
545	20230703	102500	181244300	3925	3925	3925	3925	0
546	20230703	102400	181244300	3925	3925	3925	3920	810
547	20230703	102300	178067215	3925	3935	3935	3925	137
548	20230703	102200	177528220	3925	3925	3925	3925	30
549	20230703	102100	177410470	3930	3930	3930	3930	1130
550	20230703	102000	172969570	3930	3935	3935	3915	5051
551	20230703	101900	153155325	3935	3935	3935	3935	200
552	20230703	101800	152368325	3935	3935	3935	3935	101
553	20230703	101700	151970890	3935	3935	3935	3935	3
554	20230703	101600	151959085	3935	3935	3935	3935	272
555	20230703	101500	150888765	3935	3935	3935	3935	231
556	20230703	101400	149979780	3930	3935	3935	3930	127
557	20230703	101300	149480075	3935	3935	3935	3935	8
558	20230703	101200	149448595	3930	3935	3935	3930	1057
559	20230703	101100	145289435	3935	3930	3935	3930	5
560	20230703	101000	145269780	3930	3930	3930	3930	33
561	20230703	100900	145140090	3930	3930	3930	3930	127
562	20230703	100800	144640980	3930	3930	3930	3930	42
563	20230703	100700	144475920	3930	3930	3930	3930	252
564	20230703	100600	143485560	3935	3930	3935	3930	125
565	20230703	100500	142994035	3930	3930	3930	3930	0
566	20230703	100400	142994035	3930	3935	3935	3930	826
567	20230703	100300	139747840	3935	3935	3935	3935	1678
568	20230703	100200	133144910	3940	3940	3940	3940	210
569	20230703	100100	132317510	3935	3940	3940	3935	535
570	20230703	100000	130210645	3940	3940	3940	3940	203
571	20230703	095900	129410825	3940	3935	3940	3935	663
572	20230703	095800	126798830	3940	3935	3940	3935	133
573	20230703	095700	126275200	3935	3935	3935	3935	100
574	20230703	095600	125881700	3935	3945	3945	3935	1893
575	20230703	095500	118428165	3945	3955	3955	3945	893
576	20230703	095400	114901510	3955	3955	3955	3950	126
577	20230703	095300	114403590	3960	3970	3970	3955	3503
578	20230703	095200	100518480	3970	3970	3970	3970	60
579	20230703	095100	100280280	3970	3970	3970	3970	31
580	20230703	095000	100157210	3970	3970	3975	3970	147
581	20230703	094900	99573250	3975	3975	3975	3975	2025
582	20230703	094800	91523875	3975	3980	3980	3975	570
583	20230703	094700	89257915	3980	3980	3980	3980	30
584	20230703	094600	89138515	3980	3975	3980	3975	83
585	20230703	094500	88808460	3975	3970	3975	3970	351
586	20230703	094400	87413240	3970	3970	3970	3970	27
587	20230703	094300	87306050	3975	3975	3975	3975	154
588	20230703	094200	86693900	3975	3970	3975	3970	29
589	20230703	094100	86578760	3975	3975	3975	3975	782
590	20230703	094000	83470310	3970	3970	3970	3970	298
591	20230703	093900	82287250	3975	3975	3975	3975	301
592	20230703	093800	81090775	3975	3975	3975	3975	1263
593	20230703	093700	76070350	3975	3970	3975	3970	1055
594	20230703	093600	71880740	3970	3970	3970	3970	153
595	20230703	093500	71273330	3970	3970	3970	3970	627
596	20230703	093400	68784140	3965	3970	3970	3965	484
597	20230703	093300	66862920	3970	3970	3970	3970	99
598	20230703	093200	66469890	3965	3970	3970	3965	58
599	20230703	093100	66239915	3970	3970	3970	3970	21
600	20230703	093000	66156545	3975	3970	3975	3970	30
601	20230703	092900	66037315	3975	3970	3975	3965	697
602	20230703	092800	63270350	3965	3965	3965	3965	410
603	20230703	092700	61644700	3965	3965	3965	3965	277
604	20230703	092600	60546395	3965	3965	3965	3965	121
605	20230703	092500	60066630	3965	3965	3965	3965	25
606	20230703	092400	59967505	3965	3965	3970	3965	542
607	20230703	092300	57815975	3970	3975	3975	3970	163
608	20230703	092200	57168555	3975	3975	3975	3965	36
609	20230703	092100	57025785	3970	3965	3970	3965	731
610	20230703	092000	54126240	3960	3970	3970	3960	137
611	20230703	091900	53582630	3970	3970	3975	3970	292
612	20230703	091800	52422335	3970	3970	3970	3970	176
613	20230703	091700	51723615	3975	3975	3975	3975	210
614	20230703	091600	50888865	3975	3965	3975	3965	680
615	20230703	091500	48189505	3970	3955	3970	3955	2322
616	20230703	091400	38982540	3950	3950	3950	3950	1
617	20230703	091300	38978590	3950	3960	3965	3950	1141
618	20230703	091200	34464930	3960	3960	3960	3960	1209
619	20230703	091100	29677290	3950	3950	3950	3950	113
620	20230703	091000	29230940	3960	3960	3960	3960	34
621	20230703	090900	29096300	3950	3945	3950	3945	271
622	20230703	090800	28026130	3945	3945	3945	3945	50
623	20230703	090700	27828880	3950	3950	3950	3950	30
624	20230703	090600	27710380	3945	3945	3945	3945	1723
625	20230703	090500	20913145	3945	3945	3945	3945	250
626	20230703	090400	19926895	3945	3970	3970	3945	64
627	20230703	090300	19674340	3970	3970	3970	3970	0
628	20230703	090200	19674340	3970	3970	3970	3970	850
629	20230703	090100	16299840	3970	3930	3970	3930	930
630	20230703	090000	12615665	3935	3965	3965	3935	3196