KissMeData/318160/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	204900	1178614920	5880	5880	5880	5880	3820
3	20230705	204800	1178614920	5880	5880	5880	5880	0
4	20230705	204700	1178614920	5880	5880	5880	5880	0
5	20230705	204600	1178614920	5880	5880	5880	5880	0
6	20230705	204500	1178614920	5880	5880	5880	5880	0
7	20230705	204400	1178614920	5880	5880	5880	5880	0
8	20230705	204300	1178614920	5880	5880	5880	5880	0
9	20230705	204200	1178614920	5880	5880	5880	5880	0
10	20230705	204100	1178614920	5880	5880	5880	5880	0
11	20230705	204000	1178614920	5880	5880	5880	5880	0
12	20230705	203900	1178614920	5880	5880	5880	5880	0
13	20230705	203800	1178614920	5880	5880	5880	5880	0
14	20230705	203700	1178614920	5880	5880	5880	5880	0
15	20230705	203600	1178614920	5880	5880	5880	5880	0
16	20230705	203500	1178614920	5880	5880	5880	5880	0
17	20230705	203400	1178614920	5880	5880	5880	5880	0
18	20230705	203300	1178614920	5880	5880	5880	5880	0
19	20230705	203200	1178614920	5880	5880	5880	5880	0
20	20230705	203100	1178614920	5880	5880	5880	5880	0
21	20230705	203000	1178614920	5880	5880	5880	5880	0
22	20230705	202900	1178614920	5880	5880	5880	5880	0
23	20230705	202800	1178614920	5880	5880	5880	5880	0
24	20230705	202700	1178614920	5880	5880	5880	5880	0
25	20230705	202600	1178614920	5880	5880	5880	5880	0
26	20230705	202500	1178614920	5880	5880	5880	5880	0
27	20230705	202400	1178614920	5880	5880	5880	5880	0
28	20230705	202300	1178614920	5880	5880	5880	5880	0
29	20230705	202200	1178614920	5880	5880	5880	5880	0
30	20230705	202100	1178614920	5880	5880	5880	5880	0
31	20230705	202000	1178614920	5880	5880	5880	5880	0
32	20230705	201900	1178614920	5880	5880	5880	5880	3820
33	20230705	201800	1178614920	5880	5880	5880	5880	0
34	20230705	201700	1178614920	5880	5880	5880	5880	0
35	20230705	201600	1178614920	5880	5880	5880	5880	0
36	20230705	201500	1178614920	5880	5880	5880	5880	0
37	20230705	201400	1178614920	5880	5880	5880	5880	0
38	20230705	201300	1178614920	5880	5880	5880	5880	0
39	20230705	201200	1178614920	5880	5880	5880	5880	0
40	20230705	201100	1178614920	5880	5880	5880	5880	0
41	20230705	201000	1178614920	5880	5880	5880	5880	0
42	20230705	200900	1178614920	5880	5880	5880	5880	0
43	20230705	200800	1178614920	5880	5880	5880	5880	0
44	20230705	200700	1178614920	5880	5880	5880	5880	0
45	20230705	200600	1178614920	5880	5880	5880	5880	0
46	20230705	200500	1178614920	5880	5880	5880	5880	0
47	20230705	200400	1178614920	5880	5880	5880	5880	0
48	20230705	200300	1178614920	5880	5880	5880	5880	0
49	20230705	200200	1178614920	5880	5880	5880	5880	0
50	20230705	200100	1178614920	5880	5880	5880	5880	0
51	20230705	200000	1178614920	5880	5880	5880	5880	0
52	20230705	195900	1178614920	5880	5880	5880	5880	0
53	20230705	195800	1178614920	5880	5880	5880	5880	0
54	20230705	195700	1178614920	5880	5880	5880	5880	0
55	20230705	195600	1178614920	5880	5880	5880	5880	0
56	20230705	195500	1178614920	5880	5880	5880	5880	0
57	20230705	195400	1178614920	5880	5880	5880	5880	0
58	20230705	195300	1178614920	5880	5880	5880	5880	0
59	20230705	195200	1178614920	5880	5880	5880	5880	0
60	20230705	195100	1178614920	5880	5880	5880	5880	0
61	20230705	195000	1178614920	5880	5880	5880	5880	0
62	20230705	194900	1178614920	5880	5880	5880	5880	3820
63	20230705	194800	1178614920	5880	5880	5880	5880	0
64	20230705	194700	1178614920	5880	5880	5880	5880	0
65	20230705	194600	1178614920	5880	5880	5880	5880	0
66	20230705	194500	1178614920	5880	5880	5880	5880	0
67	20230705	194400	1178614920	5880	5880	5880	5880	0
68	20230705	194300	1178614920	5880	5880	5880	5880	0
69	20230705	194200	1178614920	5880	5880	5880	5880	0
70	20230705	194100	1178614920	5880	5880	5880	5880	0
71	20230705	194000	1178614920	5880	5880	5880	5880	0
72	20230705	193900	1178614920	5880	5880	5880	5880	0
73	20230705	193800	1178614920	5880	5880	5880	5880	0
74	20230705	193700	1178614920	5880	5880	5880	5880	0
75	20230705	193600	1178614920	5880	5880	5880	5880	0
76	20230705	193500	1178614920	5880	5880	5880	5880	0
77	20230705	193400	1178614920	5880	5880	5880	5880	0
78	20230705	193300	1178614920	5880	5880	5880	5880	0
79	20230705	193200	1178614920	5880	5880	5880	5880	0
80	20230705	193100	1178614920	5880	5880	5880	5880	0
81	20230705	193000	1178614920	5880	5880	5880	5880	0
82	20230705	192900	1178614920	5880	5880	5880	5880	0
83	20230705	192800	1178614920	5880	5880	5880	5880	0
84	20230705	192700	1178614920	5880	5880	5880	5880	0
85	20230705	192600	1178614920	5880	5880	5880	5880	0
86	20230705	192500	1178614920	5880	5880	5880	5880	0
87	20230705	192400	1178614920	5880	5880	5880	5880	0
88	20230705	192300	1178614920	5880	5880	5880	5880	0
89	20230705	192200	1178614920	5880	5880	5880	5880	0
90	20230705	192100	1178614920	5880	5880	5880	5880	0
91	20230705	192000	1178614920	5880	5880	5880	5880	0
92	20230705	191900	1178614920	5880	5880	5880	5880	3820
93	20230705	191800	1178614920	5880	5880	5880	5880	0
94	20230705	191700	1178614920	5880	5880	5880	5880	0
95	20230705	191600	1178614920	5880	5880	5880	5880	0
96	20230705	191500	1178614920	5880	5880	5880	5880	0
97	20230705	191400	1178614920	5880	5880	5880	5880	0
98	20230705	191300	1178614920	5880	5880	5880	5880	0
99	20230705	191200	1178614920	5880	5880	5880	5880	0
100	20230705	191100	1178614920	5880	5880	5880	5880	0
101	20230705	191000	1178614920	5880	5880	5880	5880	0
102	20230705	190900	1178614920	5880	5880	5880	5880	0
103	20230705	190800	1178614920	5880	5880	5880	5880	0
104	20230705	190700	1178614920	5880	5880	5880	5880	0
105	20230705	190600	1178614920	5880	5880	5880	5880	0
106	20230705	190500	1178614920	5880	5880	5880	5880	0
107	20230705	190400	1178614920	5880	5880	5880	5880	0
108	20230705	190300	1178614920	5880	5880	5880	5880	0
109	20230705	190200	1178614920	5880	5880	5880	5880	0
110	20230705	190100	1178614920	5880	5880	5880	5880	0
111	20230705	190000	1178614920	5880	5880	5880	5880	0
112	20230705	185900	1178614920	5880	5880	5880	5880	0
113	20230705	185800	1178614920	5880	5880	5880	5880	0
114	20230705	185700	1178614920	5880	5880	5880	5880	0
115	20230705	185600	1178614920	5880	5880	5880	5880	0
116	20230705	185500	1178614920	5880	5880	5880	5880	0
117	20230705	185400	1178614920	5880	5880	5880	5880	0
118	20230705	185300	1178614920	5880	5880	5880	5880	0
119	20230705	185200	1178614920	5880	5880	5880	5880	0
120	20230705	185100	1178614920	5880	5880	5880	5880	0
121	20230705	185000	1178614920	5880	5880	5880	5880	0
122	20230705	184900	1178614920	5880	5880	5880	5880	3820
123	20230705	184800	1178614920	5880	5880	5880	5880	0
124	20230705	184700	1178614920	5880	5880	5880	5880	0
125	20230705	184600	1178614920	5880	5880	5880	5880	0
126	20230705	184500	1178614920	5880	5880	5880	5880	0
127	20230705	184400	1178614920	5880	5880	5880	5880	0
128	20230705	184300	1178614920	5880	5880	5880	5880	0
129	20230705	184200	1178614920	5880	5880	5880	5880	0
130	20230705	184100	1178614920	5880	5880	5880	5880	0
131	20230705	184000	1178614920	5880	5880	5880	5880	0
132	20230705	183900	1178614920	5880	5880	5880	5880	0
133	20230705	183800	1178614920	5880	5880	5880	5880	0
134	20230705	183700	1178614920	5880	5880	5880	5880	0
135	20230705	183600	1178614920	5880	5880	5880	5880	0
136	20230705	183500	1178614920	5880	5880	5880	5880	0
137	20230705	183400	1178614920	5880	5880	5880	5880	0
138	20230705	183300	1178614920	5880	5880	5880	5880	0
139	20230705	183200	1178614920	5880	5880	5880	5880	0
140	20230705	183100	1178614920	5880	5880	5880	5880	0
141	20230705	183000	1178614920	5880	5880	5880	5880	0
142	20230705	182900	1178614920	5880	5880	5880	5880	0
143	20230705	182800	1178614920	5880	5880	5880	5880	0
144	20230705	182700	1178614920	5880	5880	5880	5880	0
145	20230705	182600	1178614920	5880	5880	5880	5880	0
146	20230705	182500	1178614920	5880	5880	5880	5880	0
147	20230705	182400	1178614920	5880	5880	5880	5880	0
148	20230705	182300	1178614920	5880	5880	5880	5880	0
149	20230705	182200	1178614920	5880	5880	5880	5880	0
150	20230705	182100	1178614920	5880	5880	5880	5880	0
151	20230705	182000	1178614920	5880	5880	5880	5880	0
152	20230705	181900	1178614920	5880	5880	5880	5880	3820
153	20230705	181800	1178614920	5880	5880	5880	5880	0
154	20230705	181700	1178614920	5880	5880	5880	5880	0
155	20230705	181600	1178614920	5880	5880	5880	5880	0
156	20230705	181500	1178614920	5880	5880	5880	5880	0
157	20230705	181400	1178614920	5880	5880	5880	5880	0
158	20230705	181300	1178614920	5880	5880	5880	5880	0
159	20230705	181200	1178614920	5880	5880	5880	5880	0
160	20230705	181100	1178614920	5880	5880	5880	5880	0
161	20230705	181000	1178614920	5880	5880	5880	5880	0
162	20230705	180900	1178614920	5880	5880	5880	5880	0
163	20230705	180800	1178614920	5880	5880	5880	5880	0
164	20230705	180700	1178614920	5880	5880	5880	5880	0
165	20230705	180600	1178614920	5880	5880	5880	5880	0
166	20230705	180500	1178614920	5880	5880	5880	5880	0
167	20230705	180400	1178614920	5880	5880	5880	5880	0
168	20230705	180300	1178614920	5880	5880	5880	5880	0
169	20230705	180200	1178614920	5880	5880	5880	5880	0
170	20230705	180100	1178614920	5880	5880	5880	5880	0
171	20230705	180000	1178614920	5880	5880	5880	5880	0
172	20230705	175900	1178614920	5880	5880	5880	5880	0
173	20230705	175800	1178614920	5880	5880	5880	5880	0
174	20230705	175700	1178614920	5880	5880	5880	5880	0
175	20230705	175600	1178614920	5880	5880	5880	5880	0
176	20230705	175500	1178614920	5880	5880	5880	5880	0
177	20230705	175400	1178614920	5880	5880	5880	5880	0
178	20230705	175300	1178614920	5880	5880	5880	5880	0
179	20230705	175200	1178614920	5880	5880	5880	5880	0
180	20230705	175100	1178614920	5880	5880	5880	5880	0
181	20230705	175000	1178614920	5880	5880	5880	5880	0
182	20230705	174900	1178614920	5880	5880	5880	5880	3820
183	20230705	174800	1178614920	5880	5880	5880	5880	0
184	20230705	174700	1178614920	5880	5880	5880	5880	0
185	20230705	174600	1178614920	5880	5880	5880	5880	0
186	20230705	174500	1178614920	5880	5880	5880	5880	0
187	20230705	174400	1178614920	5880	5880	5880	5880	0
188	20230705	174300	1178614920	5880	5880	5880	5880	0
189	20230705	174200	1178614920	5880	5880	5880	5880	0
190	20230705	174100	1178614920	5880	5880	5880	5880	0
191	20230705	174000	1178614920	5880	5880	5880	5880	0
192	20230705	173900	1178614920	5880	5880	5880	5880	0
193	20230705	173800	1178614920	5880	5880	5880	5880	0
194	20230705	173700	1178614920	5880	5880	5880	5880	0
195	20230705	173600	1178614920	5880	5880	5880	5880	0
196	20230705	173500	1178614920	5880	5880	5880	5880	0
197	20230705	173400	1178614920	5880	5880	5880	5880	0
198	20230705	173300	1178614920	5880	5880	5880	5880	0
199	20230705	173200	1178614920	5880	5880	5880	5880	0
200	20230705	173100	1178614920	5880	5880	5880	5880	0
201	20230705	173000	1178614920	5880	5880	5880	5880	0
202	20230705	172900	1178614920	5880	5880	5880	5880	0
203	20230705	172800	1178614920	5880	5880	5880	5880	0
204	20230705	172700	1178614920	5880	5880	5880	5880	0
205	20230705	172600	1178614920	5880	5880	5880	5880	0
206	20230705	172500	1178614920	5880	5880	5880	5880	0
207	20230705	172400	1178614920	5880	5880	5880	5880	0
208	20230705	172300	1178614920	5880	5880	5880	5880	0
209	20230705	172200	1178614920	5880	5880	5880	5880	0
210	20230705	172100	1178614920	5880	5880	5880	5880	0
211	20230705	172000	1178614920	5880	5880	5880	5880	0
212	20230705	171900	1178614920	5880	5880	5880	5880	3820
213	20230705	171800	1178614920	5880	5880	5880	5880	0
214	20230705	171700	1178614920	5880	5880	5880	5880	0
215	20230705	171600	1178614920	5880	5880	5880	5880	0
216	20230705	171500	1178614920	5880	5880	5880	5880	0
217	20230705	171400	1178614920	5880	5880	5880	5880	0
218	20230705	171300	1178614920	5880	5880	5880	5880	0
219	20230705	171200	1178614920	5880	5880	5880	5880	0
220	20230705	171100	1178614920	5880	5880	5880	5880	0
221	20230705	171000	1178614920	5880	5880	5880	5880	0
222	20230705	170900	1178614920	5880	5880	5880	5880	0
223	20230705	170800	1178614920	5880	5880	5880	5880	0
224	20230705	170700	1178614920	5880	5880	5880	5880	0
225	20230705	170600	1178614920	5880	5880	5880	5880	0
226	20230705	170500	1178614920	5880	5880	5880	5880	0
227	20230705	170400	1178614920	5880	5880	5880	5880	0
228	20230705	170300	1178614920	5880	5880	5880	5880	0
229	20230705	170200	1178614920	5880	5880	5880	5880	0
230	20230705	170100	1178614920	5880	5880	5880	5880	0
231	20230705	170000	1178614920	5880	5880	5880	5880	0
232	20230705	165900	1178614920	5880	5880	5880	5880	0
233	20230705	165800	1178614920	5880	5880	5880	5880	0
234	20230705	165700	1178614920	5880	5880	5880	5880	0
235	20230705	165600	1178614920	5880	5880	5880	5880	0
236	20230705	165500	1178614920	5880	5880	5880	5880	0
237	20230705	165400	1178614920	5880	5880	5880	5880	0
238	20230705	165300	1178614920	5880	5880	5880	5880	0
239	20230705	165200	1178614920	5880	5880	5880	5880	0
240	20230705	165100	1178614920	5880	5880	5880	5880	0
241	20230705	165000	1178614920	5880	5880	5880	5880	0
242	20230705	164900	1178614920	5880	5880	5880	5880	3820
243	20230705	164800	1178614920	5880	5880	5880	5880	0
244	20230705	164700	1178614920	5880	5880	5880	5880	0
245	20230705	164600	1178614920	5880	5880	5880	5880	0
246	20230705	164500	1178614920	5880	5880	5880	5880	0
247	20230705	164400	1178614920	5880	5880	5880	5880	0
248	20230705	164300	1178614920	5880	5880	5880	5880	0
249	20230705	164200	1178614920	5880	5880	5880	5880	0
250	20230705	164100	1178614920	5880	5880	5880	5880	0
251	20230705	164000	1178614920	5880	5880	5880	5880	0
252	20230705	163900	1178614920	5880	5880	5880	5880	0
253	20230705	163800	1178614920	5880	5880	5880	5880	0
254	20230705	163700	1178614920	5880	5880	5880	5880	0
255	20230705	163600	1178614920	5880	5880	5880	5880	0
256	20230705	163500	1178614920	5880	5880	5880	5880	0
257	20230705	163400	1178614920	5880	5880	5880	5880	0
258	20230705	163300	1178614920	5880	5880	5880	5880	0
259	20230705	163200	1178614920	5880	5880	5880	5880	0
260	20230705	163100	1178614920	5880	5880	5880	5880	0
261	20230705	163000	1178614920	5880	5880	5880	5880	0
262	20230705	162900	1178614920	5880	5880	5880	5880	0
263	20230705	162800	1178614920	5880	5880	5880	5880	0
264	20230705	162700	1178614920	5880	5880	5880	5880	0
265	20230705	162600	1178614920	5880	5880	5880	5880	0
266	20230705	162500	1178614920	5880	5880	5880	5880	0
267	20230705	162400	1178614920	5880	5880	5880	5880	0
268	20230705	162300	1178614920	5880	5880	5880	5880	0
269	20230705	162200	1178614920	5880	5880	5880	5880	0
270	20230705	162100	1178614920	5880	5880	5880	5880	0
271	20230705	162000	1178614920	5880	5880	5880	5880	0
272	20230705	161900	1178614920	5880	5880	5880	5880	3820
273	20230705	161800	1178614920	5880	5880	5880	5880	0
274	20230705	161700	1178614920	5880	5880	5880	5880	0
275	20230705	161600	1178614920	5880	5880	5880	5880	0
276	20230705	161500	1178614920	5880	5880	5880	5880	0
277	20230705	161400	1178614920	5880	5880	5880	5880	0
278	20230705	161300	1178614920	5880	5880	5880	5880	0
279	20230705	161200	1178614920	5880	5880	5880	5880	0
280	20230705	161100	1178614920	5880	5880	5880	5880	0
281	20230705	161000	1178614920	5880	5880	5880	5880	0
282	20230705	160900	1178614920	5880	5880	5880	5880	0
283	20230705	160800	1178614920	5880	5880	5880	5880	0
284	20230705	160700	1178614920	5880	5880	5880	5880	0
285	20230705	160600	1178614920	5880	5880	5880	5880	0
286	20230705	160500	1178614920	5880	5880	5880	5880	0
287	20230705	160400	1178614920	5880	5880	5880	5880	0
288	20230705	160300	1178614920	5880	5880	5880	5880	0
289	20230705	160200	1178614920	5880	5880	5880	5880	0
290	20230705	160100	1178614920	5880	5880	5880	5880	0
291	20230705	160000	1178614920	5880	5880	5880	5880	0
292	20230705	155900	1178614920	5880	5880	5880	5880	0
293	20230705	155800	1178614920	5880	5880	5880	5880	0
294	20230705	155700	1178614920	5880	5880	5880	5880	0
295	20230705	155600	1178614920	5880	5880	5880	5880	0
296	20230705	155500	1178614920	5880	5880	5880	5880	0
297	20230705	155400	1178614920	5880	5880	5880	5880	0
298	20230705	155300	1178614920	5880	5880	5880	5880	0
299	20230705	155200	1178614920	5880	5880	5880	5880	0
300	20230705	155100	1178614920	5880	5880	5880	5880	0
301	20230705	155000	1178614920	5880	5880	5880	5880	0
302	20230705	154900	1178614920	5880	5880	5880	5880	3820
303	20230705	154800	1178614920	5880	5880	5880	5880	0
304	20230705	154700	1178614920	5880	5880	5880	5880	0
305	20230705	154600	1178614920	5880	5880	5880	5880	0
306	20230705	154500	1178614920	5880	5880	5880	5880	0
307	20230705	154400	1178614920	5880	5880	5880	5880	0
308	20230705	154300	1178614920	5880	5880	5880	5880	0
309	20230705	154200	1178614920	5880	5880	5880	5880	0
310	20230705	154100	1178614920	5880	5880	5880	5880	0
311	20230705	154000	1178614920	5880	5880	5880	5880	0
312	20230705	153900	1178614920	5880	5880	5880	5880	0
313	20230705	153800	1178614920	5880	5880	5880	5880	0
314	20230705	153700	1178614920	5880	5880	5880	5880	0
315	20230705	153600	1178614920	5880	5880	5880	5880	0
316	20230705	153500	1178614920	5880	5880	5880	5880	0
317	20230705	153400	1178614920	5880	5880	5880	5880	0
318	20230705	153300	1178614920	5880	5880	5880	5880	0
319	20230705	153200	1178614920	5880	5880	5880	5880	0
320	20230705	153100	1178614920	5880	5880	5880	5880	0
321	20230705	153000	1178614920	5880	5880	5880	5880	3820
322	20230705	152900	1156153320	5870	5870	5870	5870	0
323	20230705	152800	1156153320	5870	5870	5870	5870	0
324	20230705	152700	1156153320	5870	5870	5870	5870	0
325	20230705	152600	1156153320	5870	5870	5870	5870	0
326	20230705	152500	1156153320	5870	5870	5870	5870	0
327	20230705	152400	1156153320	5870	5870	5870	5870	0
328	20230705	152300	1156153320	5870	5870	5870	5870	0
329	20230705	152200	1156153320	5870	5870	5870	5870	0
330	20230705	152100	1156153320	5870	5870	5870	5870	0
331	20230705	152000	1156153320	5870	5870	5870	5870	0
332	20230705	151900	1156153320	5870	5850	5870	5850	13
333	20230705	151800	1156077130	5850	5850	5850	5850	16
334	20230705	151700	1155983530	5840	5840	5840	5840	10
335	20230705	151600	1155925130	5840	5830	5840	5830	1192
336	20230705	151500	1148975730	5830	5840	5840	5830	94
337	20230705	151400	1148426780	5840	5840	5840	5840	62
338	20230705	151300	1148064700	5840	5850	5850	5840	187
339	20230705	151200	1146971750	5830	5870	5870	5830	535
340	20230705	151100	1143841580	5870	5840	5870	5830	597
341	20230705	151000	1140355050	5840	5860	5860	5840	485
342	20230705	150900	1137513810	5860	5860	5860	5860	146
343	20230705	150800	1136658250	5860	5860	5860	5860	0
344	20230705	150700	1136658250	5860	5880	5880	5860	2
345	20230705	150600	1136646510	5870	5870	5870	5870	1
346	20230705	150500	1136640640	5870	5870	5870	5870	0
347	20230705	150400	1136640640	5870	5870	5870	5870	0
348	20230705	150300	1136640640	5870	5870	5870	5870	1
349	20230705	150200	1136634770	5850	5850	5850	5850	0
350	20230705	150100	1136634770	5850	5890	5890	5850	2
351	20230705	150000	1136623030	5880	5840	5880	5830	420
352	20230705	145900	1134167580	5860	5860	5860	5840	32
353	20230705	145800	1133980480	5840	5860	5860	5840	33
354	20230705	145700	1133787560	5830	5860	5860	5830	1010
355	20230705	145600	1127893300	5850	5850	5850	5850	0
356	20230705	145500	1127893300	5850	5850	5880	5850	13
357	20230705	145400	1127817220	5850	5850	5850	5850	1
358	20230705	145300	1127811370	5880	5880	5880	5880	100
359	20230705	145200	1127223370	5880	5880	5880	5880	7
360	20230705	145100	1127182210	5840	5840	5840	5840	0
361	20230705	145000	1127182210	5840	5840	5840	5840	1
362	20230705	144900	1127176370	5880	5840	5880	5840	285
363	20230705	144800	1125511850	5890	5880	5890	5880	11
364	20230705	144700	1125447160	5830	5850	5850	5830	2403
365	20230705	144600	1111413150	5860	5860	5860	5860	0
366	20230705	144500	1111413150	5860	5860	5860	5860	0
367	20230705	144400	1111413150	5860	5860	5860	5860	612
368	20230705	144300	1107826830	5860	5860	5860	5860	116
369	20230705	144200	1107147070	5870	5870	5870	5870	75
370	20230705	144100	1106706820	5870	5870	5870	5870	0
371	20230705	144000	1106706820	5870	5870	5870	5870	73
372	20230705	143900	1106278310	5900	5900	5900	5900	1
373	20230705	143800	1106272410	5900	5900	5900	5900	0
374	20230705	143700	1106272410	5900	5900	5900	5900	0
375	20230705	143600	1106272410	5900	5900	5900	5900	0
376	20230705	143500	1106272410	5900	5900	5900	5900	0
377	20230705	143400	1106272410	5900	5900	5900	5900	1
378	20230705	143300	1106266510	5870	5880	5880	5870	443
379	20230705	143200	1103664080	5900	5900	5900	5900	1
380	20230705	143100	1103658180	5870	5870	5870	5870	1340
381	20230705	143000	1095792380	5870	5880	5880	5870	3399
382	20230705	142900	1075806270	5900	5900	5900	5890	1188
383	20230705	142800	1068803900	5900	5900	5900	5900	0
384	20230705	142700	1068803900	5900	5900	5900	5900	405
385	20230705	142600	1066414400	5900	5900	5900	5900	1
386	20230705	142500	1066408500	5900	5900	5900	5900	0
387	20230705	142400	1066408500	5900	5900	5900	5900	0
388	20230705	142300	1066408500	5900	5900	5900	5900	11
389	20230705	142200	1066343600	5930	5930	5930	5930	1
390	20230705	142100	1066337670	5900	5900	5900	5900	180
391	20230705	142000	1065275670	5900	5900	5900	5900	162
392	20230705	141900	1064319870	5910	5910	5910	5910	151
393	20230705	141800	1063427460	5920	5910	5920	5910	9
394	20230705	141700	1063374260	5910	5920	5920	5910	240
395	20230705	141600	1061954330	5930	5930	5930	5930	0
396	20230705	141500	1061954330	5930	5930	5930	5930	0
397	20230705	141400	1061954330	5930	5930	5930	5930	1
398	20230705	141300	1061948400	5920	5920	5920	5920	7
399	20230705	141200	1061906960	5920	5920	5920	5920	0
400	20230705	141100	1061906960	5920	5920	5920	5920	192
401	20230705	141000	1060770320	5920	5920	5920	5920	0
402	20230705	140900	1060770320	5920	5920	5920	5920	0
403	20230705	140800	1060770320	5920	5920	5920	5920	1
404	20230705	140700	1060764400	5920	5920	5920	5920	1
405	20230705	140600	1060758480	5920	5920	5920	5920	15
406	20230705	140500	1060669680	5920	5920	5920	5920	50
407	20230705	140400	1060373680	5910	5910	5910	5910	0
408	20230705	140300	1060373680	5910	5910	5910	5910	10
409	20230705	140200	1060314580	5920	5920	5920	5920	0
410	20230705	140100	1060314580	5920	5920	5920	5920	0
411	20230705	140000	1060314580	5920	5910	5920	5910	13
412	20230705	135900	1060237630	5900	5920	5920	5900	426
413	20230705	135800	1057721840	5910	5910	5910	5910	0
414	20230705	135700	1057721840	5910	5920	5920	5910	852
415	20230705	135600	1052685940	5920	5940	5940	5920	164
416	20230705	135500	1051714190	5950	5950	5950	5950	1
417	20230705	135400	1051708240	5950	5950	5950	5950	3
418	20230705	135300	1051690390	5950	5950	5950	5950	0
419	20230705	135200	1051690390	5950	5950	5950	5950	2
420	20230705	135100	1051678490	5950	5950	5950	5950	24
421	20230705	135000	1051535690	5950	5950	5950	5950	0
422	20230705	134900	1051535690	5950	5950	5950	5950	0
423	20230705	134800	1051535690	5950	5950	5950	5950	1
424	20230705	134700	1051529740	5960	5960	5960	5960	0
425	20230705	134600	1051529740	5960	5960	5960	5960	0
426	20230705	134500	1051529740	5960	5960	5960	5960	0
427	20230705	134400	1051529740	5960	5960	5960	5960	0
428	20230705	134300	1051529740	5960	5960	5960	5960	21
429	20230705	134200	1051404580	5960	5960	5960	5960	0
430	20230705	134100	1051404580	5960	5960	5960	5960	0
431	20230705	134000	1051404580	5960	5960	5960	5960	0
432	20230705	133900	1051404580	5960	5960	5960	5960	0
433	20230705	133800	1051404580	5960	5960	5960	5960	0
434	20230705	133700	1051404580	5960	5960	5960	5960	0
435	20230705	133600	1051404580	5960	5960	5960	5960	0
436	20230705	133500	1051404580	5960	5960	5960	5960	1
437	20230705	133400	1051398620	5920	5940	5940	5920	400
438	20230705	133300	1049028340	5940	5940	5940	5940	0
439	20230705	133200	1049028340	5940	5950	5950	5940	337
440	20230705	133100	1047025530	5950	5950	5950	5950	0
441	20230705	133000	1047025530	5950	5950	5950	5950	0
442	20230705	132900	1047025530	5950	5960	5960	5950	4
443	20230705	132800	1047001700	5960	5960	5960	5960	65
444	20230705	132700	1046614300	5960	5960	5960	5960	150
445	20230705	132600	1045720300	5960	5960	5960	5960	0
446	20230705	132500	1045720300	5960	5960	5960	5960	738
447	20230705	132400	1041321820	5990	5990	5990	5950	1741
448	20230705	132300	1030945380	5990	5990	5990	5990	22
449	20230705	132200	1030813600	5990	5990	5990	5990	50
450	20230705	132100	1030514100	6000	5990	6000	5990	3
451	20230705	132000	1030496120	5990	5990	5990	5990	453
452	20230705	131900	1027782650	6000	5980	6000	5980	385
453	20230705	131800	1025477030	5980	5970	5980	5970	99
454	20230705	131700	1024885650	5960	5950	5960	5950	181
455	20230705	131600	1023806990	5940	5940	5940	5940	0
456	20230705	131500	1023806990	5940	5940	5940	5940	0
457	20230705	131400	1023806990	5940	5950	5950	5940	349
458	20230705	131300	1021732730	5960	5960	5960	5960	0
459	20230705	131200	1021732730	5960	5960	5960	5960	0
460	20230705	131100	1021732730	5960	5960	5960	5960	7
461	20230705	131000	1021691010	5960	5960	5960	5960	0
462	20230705	130900	1021691010	5960	5960	5960	5960	135
463	20230705	130800	1020886410	5950	5950	5950	5950	10
464	20230705	130700	1020826910	5940	5940	5940	5940	34
465	20230705	130600	1020624950	5950	5960	5960	5950	224
466	20230705	130500	1019290980	5960	5970	5970	5960	507
467	20230705	130400	1016264430	5980	5980	5980	5980	0
468	20230705	130300	1016264430	5980	5980	5980	5980	198
469	20230705	130200	1015080390	5990	5990	5990	5990	0
470	20230705	130100	1015080390	5990	5990	5990	5990	1
471	20230705	130000	1015074400	5970	5970	5970	5960	53
472	20230705	125900	1014758000	5970	5970	5970	5970	0
473	20230705	125800	1014758000	5970	5970	5970	5970	12
474	20230705	125700	1014686360	5970	5970	5970	5970	0
475	20230705	125600	1014686360	5970	5970	5970	5970	0
476	20230705	125500	1014686360	5970	5970	5970	5970	103
477	20230705	125400	1014071450	5980	5980	5980	5980	75
478	20230705	125300	1013622950	5980	5980	5980	5980	5
479	20230705	125200	1013593050	5990	6000	6000	5990	37
480	20230705	125100	1013371390	5990	5990	5990	5990	576
481	20230705	125000	1009921150	5990	5990	5990	5990	8
482	20230705	124900	1009873230	5980	5980	5980	5980	89
483	20230705	124800	1009341010	5970	5960	5970	5960	573
484	20230705	124700	1005920810	5960	5960	5960	5960	9
485	20230705	124600	1005867170	5960	5960	5960	5960	30
486	20230705	124500	1005688370	5960	5960	5960	5960	0
487	20230705	124400	1005688370	5960	5960	5960	5960	0
488	20230705	124300	1005688370	5960	5960	5960	5960	0
489	20230705	124200	1005688370	5960	5960	5960	5960	0
490	20230705	124100	1005688370	5960	5960	5960	5960	0
491	20230705	124000	1005688370	5960	5960	5960	5960	7
492	20230705	123900	1005646650	5960	5960	5960	5960	0
493	20230705	123800	1005646650	5960	5960	5960	5960	0
494	20230705	123700	1005646650	5960	5960	5960	5960	3
495	20230705	123600	1005628770	5940	5940	5940	5940	0
496	20230705	123500	1005628770	5940	5940	5940	5940	0
497	20230705	123400	1005628770	5940	5940	5940	5940	0
498	20230705	123300	1005628770	5940	5940	5940	5940	0
499	20230705	123200	1005628770	5940	5940	5940	5940	0
500	20230705	123100	1005628770	5940	5940	5940	5940	0
501	20230705	123000	1005628770	5940	5940	5940	5940	80
502	20230705	122900	1005153570	5940	5950	5960	5940	314
503	20230705	122800	1003288380	5950	5950	5950	5950	1
504	20230705	122700	1003282430	5950	5950	5950	5950	191
505	20230705	122600	1002145980	5950	5950	5950	5950	9
506	20230705	122500	1002092430	5950	5950	5950	5950	0
507	20230705	122400	1002092430	5950	5950	5950	5950	0
508	20230705	122300	1002092430	5950	5940	5950	5940	61
509	20230705	122200	1001730080	5940	5940	5940	5940	133
510	20230705	122100	1000940060	5940	5940	5940	5940	10
511	20230705	122000	1000880660	5940	5940	5940	5940	0
512	20230705	121900	1000880660	5940	5940	5940	5940	0
513	20230705	121800	1000880660	5940	5940	5940	5940	50
514	20230705	121700	1000583660	5940	5940	5940	5940	0
515	20230705	121600	1000583660	5940	5940	5940	5940	19
516	20230705	121500	1000470800	5940	5940	5940	5940	1
517	20230705	121400	1000464860	5930	5930	5930	5930	0
518	20230705	121300	1000464860	5930	5930	5930	5930	122
519	20230705	121200	999741400	5910	5910	5910	5910	0
520	20230705	121100	999741400	5910	5910	5910	5910	0
521	20230705	121000	999741400	5910	5910	5910	5910	12
522	20230705	120900	999670480	5910	5910	5910	5910	0
523	20230705	120800	999670480	5910	5910	5910	5910	0
524	20230705	120700	999670480	5910	5900	5910	5900	114
525	20230705	120600	998997740	5900	5900	5900	5900	0
526	20230705	120500	998997740	5900	5900	5900	5900	0
527	20230705	120400	998997740	5900	5900	5900	5900	90
528	20230705	120300	998466740	5890	5890	5890	5890	0
529	20230705	120200	998466740	5890	5890	5890	5890	1
530	20230705	120100	998460850	5900	5900	5900	5900	5
531	20230705	120000	998431350	5900	5900	5900	5900	0
532	20230705	115900	998431350	5900	5900	5900	5900	0
533	20230705	115800	998431350	5900	5900	5900	5900	48
534	20230705	115700	998148150	5900	5900	5900	5900	0
535	20230705	115600	998148150	5900	5900	5900	5900	0
536	20230705	115500	998148150	5900	5900	5900	5900	0
537	20230705	115400	998148150	5900	5900	5900	5900	0
538	20230705	115300	998148150	5900	5900	5900	5900	0
539	20230705	115200	998148150	5900	5900	5900	5900	174
540	20230705	115100	997121550	5880	5900	5900	5880	550
541	20230705	115000	993883090	5900	5900	5900	5900	50
542	20230705	114900	993588090	5900	5900	5900	5900	35
543	20230705	114800	993381590	5890	5890	5890	5890	0
544	20230705	114700	993381590	5890	5890	5890	5890	0
545	20230705	114600	993381590	5890	5890	5890	5890	9
546	20230705	114500	993328580	5890	5890	5890	5890	1
547	20230705	114400	993322690	5900	5930	5930	5900	3264
548	20230705	114300	974044650	5930	5930	5930	5930	0
549	20230705	114200	974044650	5930	5930	5930	5930	1
550	20230705	114100	974038720	5940	5940	5940	5940	3
551	20230705	114000	974020900	5940	5930	5940	5930	201
552	20230705	113900	972828960	5930	5930	5930	5930	100
553	20230705	113800	972235960	5940	5940	5940	5940	0
554	20230705	113700	972235960	5940	5940	5940	5940	6
555	20230705	113600	972200320	5940	5940	5940	5940	4
556	20230705	113500	972176560	5930	5930	5930	5930	0
557	20230705	113400	972176560	5930	5930	5930	5930	0
558	20230705	113300	972176560	5930	5930	5930	5930	1
559	20230705	113200	972170630	5940	5940	5940	5940	0
560	20230705	113100	972170630	5940	5940	5940	5940	0
561	20230705	113000	972170630	5940	5940	5940	5940	5
562	20230705	112900	972140930	5940	5940	5940	5940	0
563	20230705	112800	972140930	5940	5940	5940	5940	1
564	20230705	112700	972134990	5930	5930	5930	5930	1
565	20230705	112600	972129060	5930	5930	5930	5930	0
566	20230705	112500	972129060	5930	5930	5930	5930	387
567	20230705	112400	969834150	5940	5940	5940	5940	5
568	20230705	112300	969804450	5940	5940	5940	5940	0
569	20230705	112200	969804450	5940	5940	5940	5940	2
570	20230705	112100	969792570	5930	5930	5930	5930	0
571	20230705	112000	969792570	5930	5930	5930	5930	0
572	20230705	111900	969792570	5930	5930	5930	5930	0
573	20230705	111800	969792570	5930	5930	5930	5930	0
574	20230705	111700	969792570	5930	5930	5930	5930	2
575	20230705	111600	969780710	5940	5940	5940	5940	10
576	20230705	111500	969721310	5940	5930	5940	5920	7
577	20230705	111400	969679810	5930	5930	5930	5930	0
578	20230705	111300	969679810	5930	5930	5930	5930	90
579	20230705	111200	969146110	5920	5920	5920	5920	1
580	20230705	111100	969140190	5920	5940	5940	5920	485
581	20230705	111000	966267270	5940	5940	5940	5940	5
582	20230705	110900	966237570	5950	5950	5950	5950	0
583	20230705	110800	966237570	5950	5950	5950	5950	2
584	20230705	110700	966225670	5950	5980	5980	5950	102
585	20230705	110600	965618470	5980	5980	5980	5980	14
586	20230705	110500	965534750	5990	5960	5990	5920	1449
587	20230705	110400	956930270	5980	5980	5980	5980	0
588	20230705	110300	956930270	5980	5980	5980	5980	40
589	20230705	110200	956691070	5940	5940	5940	5940	0
590	20230705	110100	956691070	5940	5940	5940	5940	0
591	20230705	110000	956691070	5940	5940	5940	5940	1
592	20230705	105900	956685130	5940	5950	5950	5940	349
593	20230705	105800	954611900	5950	5950	5950	5950	8
594	20230705	105700	954564300	5940	5970	5970	5940	470
595	20230705	105600	951769960	5970	5980	5980	5970	229
596	20230705	105500	950402320	5990	5990	5990	5990	30
597	20230705	105400	950222620	5990	5990	5990	5990	0
598	20230705	105300	950222620	5990	5990	5990	5990	20
599	20230705	105200	950102820	5990	5970	6000	5970	1419
600	20230705	105100	941594880	5970	5970	5970	5970	0
601	20230705	105000	941594880	5970	5960	5970	5960	51
602	20230705	104900	941290910	5940	5940	5940	5940	1923
603	20230705	104800	929868290	5970	5970	5970	5970	4
604	20230705	104700	929844410	5940	5940	5940	5940	1382
605	20230705	104600	921635330	5950	5950	5950	5950	1000
606	20230705	104500	915685330	5950	5980	5980	5950	600
607	20230705	104400	912115300	5980	5980	5980	5980	100
608	20230705	104300	911517300	5990	5990	5990	5990	0
609	20230705	104200	911517300	5990	5940	5990	5940	18
610	20230705	104100	911410280	5940	5990	5990	5940	16
611	20230705	104000	911315190	5940	5940	5940	5940	0
612	20230705	103900	911315190	5940	5960	5990	5940	236
613	20230705	103800	909910920	5950	5980	5980	5950	2763
614	20230705	103700	893395050	5950	5950	5950	5950	226
615	20230705	103600	892050350	5950	5950	5950	5950	6
616	20230705	103500	892014650	5990	5990	5990	5990	30
617	20230705	103400	891834950	5990	5990	5990	5990	0
618	20230705	103300	891834950	5990	5990	5990	5950	1262
619	20230705	103200	884316170	6000	5990	6000	5990	185
620	20230705	103100	883207810	5990	5990	5990	5990	401
621	20230705	103000	880805820	5960	5960	5960	5960	14
622	20230705	102900	880722380	5990	5990	5990	5990	55
623	20230705	102800	880392930	5960	5970	5970	5960	439
624	20230705	102700	877775930	6000	5970	6000	5970	728
625	20230705	102600	873419410	5970	5960	5970	5960	30
626	20230705	102500	873240410	5970	5950	5970	5950	295
627	20230705	102400	871484980	5950	5950	5950	5920	2223
628	20230705	102300	858259030	5950	5950	5950	5950	431
629	20230705	102200	855694580	5910	5910	5910	5910	70
630	20230705	102100	855280880	5890	5910	5910	5890	1158
631	20230705	102000	848446150	5920	5920	5920	5920	436
632	20230705	101900	845865030	5920	5920	5990	5880	4849
633	20230705	101800	817084210	5920	5950	5950	5920	1660
634	20230705	101700	807251710	5950	5950	5950	5930	410
635	20230705	101600	804820200	5930	5930	5950	5920	1099
636	20230705	101500	798305090	5930	5930	5950	5930	2127
637	20230705	101400	785691460	5940	5930	5940	5930	2025
638	20230705	101300	773678010	5930	5970	5970	5930	1163
639	20230705	101200	766743260	5970	6000	6000	5960	784
640	20230705	101100	762063220	5990	5990	5990	5990	126
641	20230705	101000	761308480	6000	6030	6040	5970	3370
642	20230705	100900	741102200	6030	6030	6030	6020	750
643	20230705	100800	736583540	6030	6030	6070	6020	735
644	20230705	100700	732151310	6070	6020	6070	6020	2159
645	20230705	100600	719126880	6020	6080	6090	6020	3898
646	20230705	100500	695589910	6090	6120	6160	6070	841
647	20230705	100400	690452620	6170	6060	6230	6040	5734
648	20230705	100300	655374680	6060	6110	6160	6060	11067
649	20230705	100200	587771080	6110	6300	6310	6040	20842
650	20230705	100100	459086910	6310	6330	6340	6220	26979
651	20230705	100000	289247480	6360	6360	6360	6360	0
652	20230705	095900	289247480	6360	6160	6360	6160	7633
653	20230705	095800	241427440	6160	5960	6190	5900	8778
654	20230705	095700	188369720	5960	5960	5960	5960	851
655	20230705	095600	183297760	5960	5910	5960	5900	1296
656	20230705	095500	175600040	5910	5910	5910	5910	400
657	20230705	095400	173236040	5910	5920	5920	5910	60
658	20230705	095300	172881430	5940	5940	5940	5940	11
659	20230705	095200	172816090	5950	5950	5950	5940	356
660	20230705	095100	170698890	5950	5950	5960	5940	1059
661	20230705	095000	164388210	5950	5920	5950	5920	1049
662	20230705	094900	158148410	5920	5920	5920	5920	22
663	20230705	094800	158018170	5950	5910	5950	5910	2387
664	20230705	094700	143836920	5910	5910	5910	5910	112
665	20230705	094600	143175000	5880	5880	5880	5880	1552
666	20230705	094500	134049240	5920	5910	5920	5910	1083
667	20230705	094400	127648330	5910	5900	5910	5870	2732
668	20230705	094300	111586610	5900	5900	5900	5900	90
669	20230705	094200	111055610	5900	5880	5900	5870	272
670	20230705	094100	109456470	5900	5890	5900	5890	580
671	20230705	094000	106039160	5890	5890	5890	5890	0
672	20230705	093900	106039160	5890	5900	5900	5880	280
673	20230705	093800	104389460	5890	5890	5890	5890	180
674	20230705	093700	103329260	5900	5890	5900	5890	571
675	20230705	093600	99960720	5890	5860	5890	5860	1100
676	20230705	093500	93504070	5850	5860	5860	5850	14
677	20230705	093400	93422130	5870	5870	5870	5870	50
678	20230705	093300	93128630	5870	5860	5870	5860	2
679	20230705	093200	93116900	5870	5870	5870	5870	1
680	20230705	093100	93111030	5850	5850	5850	5850	1002
681	20230705	093000	87249330	5850	5870	5870	5850	693
682	20230705	092900	83194570	5880	5850	5880	5840	1033
683	20230705	092800	77151050	5870	5850	5870	5850	267
684	20230705	092700	75586390	5850	5850	5860	5850	72
685	20230705	092600	75165180	5820	5820	5850	5820	145
686	20230705	092500	74319240	5810	5810	5810	5810	769
687	20230705	092400	69851350	5810	5760	5810	5760	4437
688	20230705	092300	44169530	5750	5750	5750	5750	41
689	20230705	092200	43933780	5730	5730	5750	5730	79
690	20230705	092100	43479870	5740	5750	5750	5740	1357
691	20230705	092000	35688120	5760	5770	5770	5750	337
692	20230705	091900	33749690	5770	5770	5770	5770	8
693	20230705	091800	33703530	5770	5760	5770	5760	6
694	20230705	091700	33668960	5760	5760	5760	5760	201
695	20230705	091600	32511200	5760	5760	5760	5760	52
696	20230705	091500	32211680	5760	5760	5760	5760	48
697	20230705	091400	31935200	5760	5760	5760	5760	309
698	20230705	091300	30155360	5760	5770	5770	5760	201
699	20230705	091200	28997590	5760	5760	5760	5760	380
700	20230705	091100	26808790	5760	5760	5760	5760	0
701	20230705	091000	26808790	5760	5760	5760	5760	1301
702	20230705	090900	19315030	5760	5770	5770	5760	236
703	20230705	090800	17955210	5770	5770	5770	5770	84
704	20230705	090700	17470530	5770	5770	5770	5770	143
705	20230705	090600	16645420	5770	5770	5770	5770	60
706	20230705	090500	16299220	5770	5770	5770	5770	25
707	20230705	090400	16154970	5780	5780	5780	5780	511
708	20230705	090300	13201390	5800	5800	5800	5800	4
709	20230705	090200	13178190	5800	5800	5800	5800	15
710	20230705	090100	13091190	5790	5790	5790	5790	169
711	20230705	090000	12112680	5790	5790	5790	5790	2092