KissMeData/194700/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201800	423058980	7960	7960	7960	7960	455
3	20230705	201700	423058980	7960	7960	7960	7960	0
4	20230705	201600	423058980	7960	7960	7960	7960	0
5	20230705	201500	423058980	7960	7960	7960	7960	0
6	20230705	201400	423058980	7960	7960	7960	7960	0
7	20230705	201300	423058980	7960	7960	7960	7960	0
8	20230705	201200	423058980	7960	7960	7960	7960	0
9	20230705	201100	423058980	7960	7960	7960	7960	0
10	20230705	201000	423058980	7960	7960	7960	7960	0
11	20230705	200900	423058980	7960	7960	7960	7960	0
12	20230705	200800	423058980	7960	7960	7960	7960	0
13	20230705	200700	423058980	7960	7960	7960	7960	0
14	20230705	200600	423058980	7960	7960	7960	7960	0
15	20230705	200500	423058980	7960	7960	7960	7960	0
16	20230705	200400	423058980	7960	7960	7960	7960	0
17	20230705	200300	423058980	7960	7960	7960	7960	0
18	20230705	200200	423058980	7960	7960	7960	7960	0
19	20230705	200100	423058980	7960	7960	7960	7960	0
20	20230705	200000	423058980	7960	7960	7960	7960	0
21	20230705	195900	423058980	7960	7960	7960	7960	0
22	20230705	195800	423058980	7960	7960	7960	7960	0
23	20230705	195700	423058980	7960	7960	7960	7960	0
24	20230705	195600	423058980	7960	7960	7960	7960	0
25	20230705	195500	423058980	7960	7960	7960	7960	0
26	20230705	195400	423058980	7960	7960	7960	7960	0
27	20230705	195300	423058980	7960	7960	7960	7960	0
28	20230705	195200	423058980	7960	7960	7960	7960	0
29	20230705	195100	423058980	7960	7960	7960	7960	0
30	20230705	195000	423058980	7960	7960	7960	7960	0
31	20230705	194900	423058980	7960	7960	7960	7960	0
32	20230705	194800	423058980	7960	7960	7960	7960	455
33	20230705	194700	423058980	7960	7960	7960	7960	0
34	20230705	194600	423058980	7960	7960	7960	7960	0
35	20230705	194500	423058980	7960	7960	7960	7960	0
36	20230705	194400	423058980	7960	7960	7960	7960	0
37	20230705	194300	423058980	7960	7960	7960	7960	0
38	20230705	194200	423058980	7960	7960	7960	7960	0
39	20230705	194100	423058980	7960	7960	7960	7960	0
40	20230705	194000	423058980	7960	7960	7960	7960	0
41	20230705	193900	423058980	7960	7960	7960	7960	0
42	20230705	193800	423058980	7960	7960	7960	7960	0
43	20230705	193700	423058980	7960	7960	7960	7960	0
44	20230705	193600	423058980	7960	7960	7960	7960	0
45	20230705	193500	423058980	7960	7960	7960	7960	0
46	20230705	193400	423058980	7960	7960	7960	7960	0
47	20230705	193300	423058980	7960	7960	7960	7960	0
48	20230705	193200	423058980	7960	7960	7960	7960	0
49	20230705	193100	423058980	7960	7960	7960	7960	0
50	20230705	193000	423058980	7960	7960	7960	7960	0
51	20230705	192900	423058980	7960	7960	7960	7960	0
52	20230705	192800	423058980	7960	7960	7960	7960	0
53	20230705	192700	423058980	7960	7960	7960	7960	0
54	20230705	192600	423058980	7960	7960	7960	7960	0
55	20230705	192500	423058980	7960	7960	7960	7960	0
56	20230705	192400	423058980	7960	7960	7960	7960	0
57	20230705	192300	423058980	7960	7960	7960	7960	0
58	20230705	192200	423058980	7960	7960	7960	7960	0
59	20230705	192100	423058980	7960	7960	7960	7960	0
60	20230705	192000	423058980	7960	7960	7960	7960	0
61	20230705	191900	423058980	7960	7960	7960	7960	0
62	20230705	191800	423058980	7960	7960	7960	7960	455
63	20230705	191700	423058980	7960	7960	7960	7960	0
64	20230705	191600	423058980	7960	7960	7960	7960	0
65	20230705	191500	423058980	7960	7960	7960	7960	0
66	20230705	191400	423058980	7960	7960	7960	7960	0
67	20230705	191300	423058980	7960	7960	7960	7960	0
68	20230705	191200	423058980	7960	7960	7960	7960	0
69	20230705	191100	423058980	7960	7960	7960	7960	0
70	20230705	191000	423058980	7960	7960	7960	7960	0
71	20230705	190900	423058980	7960	7960	7960	7960	0
72	20230705	190800	423058980	7960	7960	7960	7960	0
73	20230705	190700	423058980	7960	7960	7960	7960	0
74	20230705	190600	423058980	7960	7960	7960	7960	0
75	20230705	190500	423058980	7960	7960	7960	7960	0
76	20230705	190400	423058980	7960	7960	7960	7960	0
77	20230705	190300	423058980	7960	7960	7960	7960	0
78	20230705	190200	423058980	7960	7960	7960	7960	0
79	20230705	190100	423058980	7960	7960	7960	7960	0
80	20230705	190000	423058980	7960	7960	7960	7960	0
81	20230705	185900	423058980	7960	7960	7960	7960	0
82	20230705	185800	423058980	7960	7960	7960	7960	0
83	20230705	185700	423058980	7960	7960	7960	7960	0
84	20230705	185600	423058980	7960	7960	7960	7960	0
85	20230705	185500	423058980	7960	7960	7960	7960	0
86	20230705	185400	423058980	7960	7960	7960	7960	0
87	20230705	185300	423058980	7960	7960	7960	7960	0
88	20230705	185200	423058980	7960	7960	7960	7960	0
89	20230705	185100	423058980	7960	7960	7960	7960	0
90	20230705	185000	423058980	7960	7960	7960	7960	0
91	20230705	184900	423058980	7960	7960	7960	7960	0
92	20230705	184800	423058980	7960	7960	7960	7960	455
93	20230705	184700	423058980	7960	7960	7960	7960	0
94	20230705	184600	423058980	7960	7960	7960	7960	0
95	20230705	184500	423058980	7960	7960	7960	7960	0
96	20230705	184400	423058980	7960	7960	7960	7960	0
97	20230705	184300	423058980	7960	7960	7960	7960	0
98	20230705	184200	423058980	7960	7960	7960	7960	0
99	20230705	184100	423058980	7960	7960	7960	7960	0
100	20230705	184000	423058980	7960	7960	7960	7960	0
101	20230705	183900	423058980	7960	7960	7960	7960	0
102	20230705	183800	423058980	7960	7960	7960	7960	0
103	20230705	183700	423058980	7960	7960	7960	7960	0
104	20230705	183600	423058980	7960	7960	7960	7960	0
105	20230705	183500	423058980	7960	7960	7960	7960	0
106	20230705	183400	423058980	7960	7960	7960	7960	0
107	20230705	183300	423058980	7960	7960	7960	7960	0
108	20230705	183200	423058980	7960	7960	7960	7960	0
109	20230705	183100	423058980	7960	7960	7960	7960	0
110	20230705	183000	423058980	7960	7960	7960	7960	0
111	20230705	182900	423058980	7960	7960	7960	7960	0
112	20230705	182800	423058980	7960	7960	7960	7960	0
113	20230705	182700	423058980	7960	7960	7960	7960	0
114	20230705	182600	423058980	7960	7960	7960	7960	0
115	20230705	182500	423058980	7960	7960	7960	7960	0
116	20230705	182400	423058980	7960	7960	7960	7960	0
117	20230705	182300	423058980	7960	7960	7960	7960	0
118	20230705	182200	423058980	7960	7960	7960	7960	0
119	20230705	182100	423058980	7960	7960	7960	7960	0
120	20230705	182000	423058980	7960	7960	7960	7960	0
121	20230705	181900	423058980	7960	7960	7960	7960	0
122	20230705	181800	423058980	7960	7960	7960	7960	455
123	20230705	181700	423058980	7960	7960	7960	7960	0
124	20230705	181600	423058980	7960	7960	7960	7960	0
125	20230705	181500	423058980	7960	7960	7960	7960	0
126	20230705	181400	423058980	7960	7960	7960	7960	0
127	20230705	181300	423058980	7960	7960	7960	7960	0
128	20230705	181200	423058980	7960	7960	7960	7960	0
129	20230705	181100	423058980	7960	7960	7960	7960	0
130	20230705	181000	423058980	7960	7960	7960	7960	0
131	20230705	180900	423058980	7960	7960	7960	7960	0
132	20230705	180800	423058980	7960	7960	7960	7960	0
133	20230705	180700	423058980	7960	7960	7960	7960	0
134	20230705	180600	423058980	7960	7960	7960	7960	0
135	20230705	180500	423058980	7960	7960	7960	7960	0
136	20230705	180400	423058980	7960	7960	7960	7960	0
137	20230705	180300	423058980	7960	7960	7960	7960	0
138	20230705	180200	423058980	7960	7960	7960	7960	0
139	20230705	180100	423058980	7960	7960	7960	7960	0
140	20230705	180000	423058980	7960	7960	7960	7960	0
141	20230705	175900	423058980	7960	7960	7960	7960	0
142	20230705	175800	423058980	7960	7960	7960	7960	0
143	20230705	175700	423058980	7960	7960	7960	7960	0
144	20230705	175600	423058980	7960	7960	7960	7960	0
145	20230705	175500	423058980	7960	7960	7960	7960	0
146	20230705	175400	423058980	7960	7960	7960	7960	0
147	20230705	175300	423058980	7960	7960	7960	7960	0
148	20230705	175200	423058980	7960	7960	7960	7960	0
149	20230705	175100	423058980	7960	7960	7960	7960	0
150	20230705	175000	423058980	7960	7960	7960	7960	0
151	20230705	174900	423058980	7960	7960	7960	7960	0
152	20230705	174800	423058980	7960	7960	7960	7960	455
153	20230705	174700	423058980	7960	7960	7960	7960	0
154	20230705	174600	423058980	7960	7960	7960	7960	0
155	20230705	174500	423058980	7960	7960	7960	7960	0
156	20230705	174400	423058980	7960	7960	7960	7960	0
157	20230705	174300	423058980	7960	7960	7960	7960	0
158	20230705	174200	423058980	7960	7960	7960	7960	0
159	20230705	174100	423058980	7960	7960	7960	7960	0
160	20230705	174000	423058980	7960	7960	7960	7960	0
161	20230705	173900	423058980	7960	7960	7960	7960	0
162	20230705	173800	423058980	7960	7960	7960	7960	0
163	20230705	173700	423058980	7960	7960	7960	7960	0
164	20230705	173600	423058980	7960	7960	7960	7960	0
165	20230705	173500	423058980	7960	7960	7960	7960	0
166	20230705	173400	423058980	7960	7960	7960	7960	0
167	20230705	173300	423058980	7960	7960	7960	7960	0
168	20230705	173200	423058980	7960	7960	7960	7960	0
169	20230705	173100	423058980	7960	7960	7960	7960	0
170	20230705	173000	423058980	7960	7960	7960	7960	0
171	20230705	172900	423058980	7960	7960	7960	7960	0
172	20230705	172800	423058980	7960	7960	7960	7960	0
173	20230705	172700	423058980	7960	7960	7960	7960	0
174	20230705	172600	423058980	7960	7960	7960	7960	0
175	20230705	172500	423058980	7960	7960	7960	7960	0
176	20230705	172400	423058980	7960	7960	7960	7960	0
177	20230705	172300	423058980	7960	7960	7960	7960	0
178	20230705	172200	423058980	7960	7960	7960	7960	0
179	20230705	172100	423058980	7960	7960	7960	7960	0
180	20230705	172000	423058980	7960	7960	7960	7960	0
181	20230705	171900	423058980	7960	7960	7960	7960	0
182	20230705	171800	423058980	7960	7960	7960	7960	455
183	20230705	171700	423058980	7960	7960	7960	7960	0
184	20230705	171600	423058980	7960	7960	7960	7960	0
185	20230705	171500	423058980	7960	7960	7960	7960	0
186	20230705	171400	423058980	7960	7960	7960	7960	0
187	20230705	171300	423058980	7960	7960	7960	7960	0
188	20230705	171200	423058980	7960	7960	7960	7960	0
189	20230705	171100	423058980	7960	7960	7960	7960	0
190	20230705	171000	423058980	7960	7960	7960	7960	0
191	20230705	170900	423058980	7960	7960	7960	7960	0
192	20230705	170800	423058980	7960	7960	7960	7960	0
193	20230705	170700	423058980	7960	7960	7960	7960	0
194	20230705	170600	423058980	7960	7960	7960	7960	0
195	20230705	170500	423058980	7960	7960	7960	7960	0
196	20230705	170400	423058980	7960	7960	7960	7960	0
197	20230705	170300	423058980	7960	7960	7960	7960	0
198	20230705	170200	423058980	7960	7960	7960	7960	0
199	20230705	170100	423058980	7960	7960	7960	7960	0
200	20230705	170000	423058980	7960	7960	7960	7960	0
201	20230705	165900	423058980	7960	7960	7960	7960	0
202	20230705	165800	423058980	7960	7960	7960	7960	0
203	20230705	165700	423058980	7960	7960	7960	7960	0
204	20230705	165600	423058980	7960	7960	7960	7960	0
205	20230705	165500	423058980	7960	7960	7960	7960	0
206	20230705	165400	423058980	7960	7960	7960	7960	0
207	20230705	165300	423058980	7960	7960	7960	7960	0
208	20230705	165200	423058980	7960	7960	7960	7960	0
209	20230705	165100	423058980	7960	7960	7960	7960	0
210	20230705	165000	423058980	7960	7960	7960	7960	0
211	20230705	164900	423058980	7960	7960	7960	7960	0
212	20230705	164800	423058980	7960	7960	7960	7960	455
213	20230705	164700	423058980	7960	7960	7960	7960	0
214	20230705	164600	423058980	7960	7960	7960	7960	0
215	20230705	164500	423058980	7960	7960	7960	7960	0
216	20230705	164400	423058980	7960	7960	7960	7960	0
217	20230705	164300	423058980	7960	7960	7960	7960	0
218	20230705	164200	423058980	7960	7960	7960	7960	0
219	20230705	164100	423058980	7960	7960	7960	7960	0
220	20230705	164000	423058980	7960	7960	7960	7960	0
221	20230705	163900	423058980	7960	7960	7960	7960	0
222	20230705	163800	423058980	7960	7960	7960	7960	0
223	20230705	163700	423058980	7960	7960	7960	7960	0
224	20230705	163600	423058980	7960	7960	7960	7960	0
225	20230705	163500	423058980	7960	7960	7960	7960	0
226	20230705	163400	423058980	7960	7960	7960	7960	0
227	20230705	163300	423058980	7960	7960	7960	7960	0
228	20230705	163200	423058980	7960	7960	7960	7960	0
229	20230705	163100	423058980	7960	7960	7960	7960	0
230	20230705	163000	423058980	7960	7960	7960	7960	0
231	20230705	162900	423058980	7960	7960	7960	7960	0
232	20230705	162800	423058980	7960	7960	7960	7960	0
233	20230705	162700	423058980	7960	7960	7960	7960	0
234	20230705	162600	423058980	7960	7960	7960	7960	0
235	20230705	162500	423058980	7960	7960	7960	7960	0
236	20230705	162400	423058980	7960	7960	7960	7960	0
237	20230705	162300	423058980	7960	7960	7960	7960	0
238	20230705	162200	423058980	7960	7960	7960	7960	0
239	20230705	162100	423058980	7960	7960	7960	7960	0
240	20230705	162000	423058980	7960	7960	7960	7960	0
241	20230705	161900	423058980	7960	7960	7960	7960	0
242	20230705	161800	423058980	7960	7960	7960	7960	455
243	20230705	161700	423058980	7960	7960	7960	7960	0
244	20230705	161600	423058980	7960	7960	7960	7960	0
245	20230705	161500	423058980	7960	7960	7960	7960	0
246	20230705	161400	423058980	7960	7960	7960	7960	0
247	20230705	161300	423058980	7960	7960	7960	7960	0
248	20230705	161200	423058980	7960	7960	7960	7960	0
249	20230705	161100	423058980	7960	7960	7960	7960	0
250	20230705	161000	423058980	7960	7960	7960	7960	0
251	20230705	160900	423058980	7960	7960	7960	7960	0
252	20230705	160800	423058980	7960	7960	7960	7960	0
253	20230705	160700	423058980	7960	7960	7960	7960	0
254	20230705	160600	423058980	7960	7960	7960	7960	0
255	20230705	160500	423058980	7960	7960	7960	7960	0
256	20230705	160400	423058980	7960	7960	7960	7960	0
257	20230705	160300	423058980	7960	7960	7960	7960	0
258	20230705	160200	423058980	7960	7960	7960	7960	0
259	20230705	160100	423058980	7960	7960	7960	7960	0
260	20230705	160000	423058980	7960	7960	7960	7960	0
261	20230705	155900	423058980	7960	7960	7960	7960	0
262	20230705	155800	423058980	7960	7960	7960	7960	0
263	20230705	155700	423058980	7960	7960	7960	7960	0
264	20230705	155600	423058980	7960	7960	7960	7960	0
265	20230705	155500	423058980	7960	7960	7960	7960	0
266	20230705	155400	423058980	7960	7960	7960	7960	0
267	20230705	155300	423058980	7960	7960	7960	7960	0
268	20230705	155200	423058980	7960	7960	7960	7960	0
269	20230705	155100	423058980	7960	7960	7960	7960	0
270	20230705	155000	423058980	7960	7960	7960	7960	0
271	20230705	154900	423058980	7960	7960	7960	7960	0
272	20230705	154800	423058980	7960	7960	7960	7960	455
273	20230705	154700	423058980	7960	7960	7960	7960	0
274	20230705	154600	423058980	7960	7960	7960	7960	0
275	20230705	154500	423058980	7960	7960	7960	7960	0
276	20230705	154400	423058980	7960	7960	7960	7960	0
277	20230705	154300	423058980	7960	7960	7960	7960	0
278	20230705	154200	423058980	7960	7960	7960	7960	0
279	20230705	154100	423058980	7960	7960	7960	7960	0
280	20230705	154000	423058980	7960	7960	7960	7960	0
281	20230705	153900	423058980	7960	7960	7960	7960	0
282	20230705	153800	423058980	7960	7960	7960	7960	0
283	20230705	153700	423058980	7960	7960	7960	7960	0
284	20230705	153600	423058980	7960	7960	7960	7960	0
285	20230705	153500	423058980	7960	7960	7960	7960	0
286	20230705	153400	423058980	7960	7960	7960	7960	0
287	20230705	153300	423058980	7960	7960	7960	7960	0
288	20230705	153200	423058980	7960	7960	7960	7960	0
289	20230705	153100	423058980	7960	7960	7960	7960	0
290	20230705	153000	423058980	7960	7960	7960	7960	455
291	20230705	152900	419437180	7960	7960	7960	7960	0
292	20230705	152800	419437180	7960	7960	7960	7960	0
293	20230705	152700	419437180	7960	7960	7960	7960	0
294	20230705	152600	419437180	7960	7960	7960	7960	0
295	20230705	152500	419437180	7960	7960	7960	7960	0
296	20230705	152400	419437180	7960	7960	7960	7960	0
297	20230705	152300	419437180	7960	7960	7960	7960	0
298	20230705	152200	419437180	7960	7960	7960	7960	0
299	20230705	152100	419437180	7960	7960	7960	7960	0
300	20230705	152000	419437180	7960	7960	7960	7960	0
301	20230705	151900	419437180	7960	7950	7960	7950	200
302	20230705	151800	417847150	7950	7950	7950	7950	0
303	20230705	151700	417847150	7950	7950	7950	7950	3
304	20230705	151600	417823300	7960	7960	7960	7960	3
305	20230705	151500	417799420	7950	7940	7950	7940	567
306	20230705	151400	413295440	7950	7950	7950	7950	22
307	20230705	151300	413120540	7950	7950	7950	7950	0
308	20230705	151200	413120540	7950	7950	7950	7950	298
309	20230705	151100	410751440	7960	7960	7960	7960	0
310	20230705	151000	410751440	7960	7960	7960	7960	3
311	20230705	150900	410727560	7960	7960	7960	7960	0
312	20230705	150800	410727560	7960	7950	7960	7950	151
313	20230705	150700	409525850	7960	7970	7970	7960	129
314	20230705	150600	408497770	7970	7970	7970	7960	16
315	20230705	150500	408370300	7960	7950	7960	7950	2
316	20230705	150400	408354390	7950	7950	7950	7950	30
317	20230705	150300	408115890	7950	7950	7950	7950	9
318	20230705	150200	408044340	7960	7960	7960	7960	7
319	20230705	150100	407988620	7960	7960	7960	7960	2
320	20230705	150000	407972700	7950	7950	7950	7950	203
321	20230705	145900	406358850	7950	7960	7970	7950	17
322	20230705	145800	406223490	7970	7970	7970	7970	0
323	20230705	145700	406223490	7970	7970	7970	7970	0
324	20230705	145600	406223490	7970	7970	7970	7970	0
325	20230705	145500	406223490	7970	7970	7970	7970	5
326	20230705	145400	406183640	7970	7970	7970	7970	10
327	20230705	145300	406103940	7970	7970	7970	7970	0
328	20230705	145200	406103940	7970	7960	7970	7960	151
329	20230705	145100	404901880	7960	7960	7960	7960	0
330	20230705	145000	404901880	7960	7960	7960	7960	4
331	20230705	144900	404870040	7960	7960	7960	7960	55
332	20230705	144800	404432240	7960	7960	7960	7960	330
333	20230705	144700	401805440	7960	7960	7970	7960	202
334	20230705	144600	400197500	7970	7970	7970	7970	164
335	20230705	144500	398890420	7970	7960	7970	7960	227
336	20230705	144400	397082230	7950	7950	7950	7950	101
337	20230705	144300	396279280	7950	7950	7950	7950	200
338	20230705	144200	394689280	7950	7950	7950	7950	3
339	20230705	144100	394665430	7950	7950	7950	7940	183
340	20230705	144000	393210590	7940	7950	7950	7940	44
341	20230705	143900	392860830	7950	7950	7950	7950	0
342	20230705	143800	392860830	7950	7950	7960	7950	184
343	20230705	143700	391397990	7960	7960	7960	7960	38
344	20230705	143600	391095510	7960	7960	7960	7960	319
345	20230705	143500	388556270	7960	7960	7960	7960	100
346	20230705	143400	387760270	7960	7960	7960	7960	4
347	20230705	143300	387728430	7940	7950	7950	7940	66
348	20230705	143200	387204290	7960	7960	7960	7960	3
349	20230705	143100	387180410	7960	7960	7960	7960	4
350	20230705	143000	387148570	7960	7960	7960	7960	1
351	20230705	142900	387140610	7960	7960	7960	7960	21
352	20230705	142800	386973450	7950	7960	7960	7950	203
353	20230705	142700	385359450	7960	7960	7960	7960	4
354	20230705	142600	385327610	7960	7960	7960	7960	0
355	20230705	142500	385327610	7960	7960	7960	7960	0
356	20230705	142400	385327610	7960	7960	7960	7960	4
357	20230705	142300	385295770	7960	7960	7960	7960	0
358	20230705	142200	385295770	7960	7960	7960	7960	0
359	20230705	142100	385295770	7960	7960	7960	7950	30
360	20230705	142000	385057070	7960	7960	7960	7950	19
361	20230705	141900	384905880	7950	7950	7950	7950	811
362	20230705	141800	378458430	7960	7960	7960	7960	10
363	20230705	141700	378378830	7960	7970	7970	7960	44
364	20230705	141600	378028550	7950	7960	7960	7950	277
365	20230705	141500	375823700	7970	7970	7970	7970	1
366	20230705	141400	375815730	7970	7970	7970	7970	0
367	20230705	141300	375815730	7970	7970	7970	7970	4
368	20230705	141200	375783850	7970	7970	7970	7970	0
369	20230705	141100	375783850	7970	7970	7970	7970	50
370	20230705	141000	375385350	7970	7970	7970	7960	21
371	20230705	140900	375218000	7970	7970	7970	7970	16
372	20230705	140800	375090480	7980	7970	7980	7970	35
373	20230705	140700	374811330	7970	7970	7970	7960	388
374	20230705	140600	371719010	7970	7970	7970	7970	13
375	20230705	140500	371615400	7970	7970	7970	7970	0
376	20230705	140400	371615400	7970	7970	7970	7970	0
377	20230705	140300	371615400	7970	7970	7970	7970	14
378	20230705	140200	371503820	7970	7970	7970	7970	0
379	20230705	140100	371503820	7970	7970	7970	7970	10
380	20230705	140000	371424120	7970	7970	7970	7970	0
381	20230705	135900	371424120	7970	7970	7970	7970	5
382	20230705	135800	371384270	7970	7970	7970	7970	1
383	20230705	135700	371376300	7950	7960	7960	7950	61
384	20230705	135600	370890750	7960	7960	7960	7960	16
385	20230705	135500	370763390	7960	7960	7960	7960	21
386	20230705	135400	370596230	7960	7960	7960	7960	608
387	20230705	135300	365756550	7970	7970	7970	7970	0
388	20230705	135200	365756550	7970	7970	7980	7970	86
389	20230705	135100	365071090	7970	7980	7980	7970	203
390	20230705	135000	363452650	7990	7990	7990	7990	4
391	20230705	134900	363420690	7990	7990	7990	7990	9
392	20230705	134800	363348780	7990	7990	7990	7990	5
393	20230705	134700	363308830	7980	7980	7980	7980	11
394	20230705	134600	363221050	7980	7980	7980	7980	5
395	20230705	134500	363181150	7990	7990	7990	7980	80
396	20230705	134400	362542640	7990	7980	7990	7980	63
397	20230705	134300	362039350	7980	7990	7990	7980	46
398	20230705	134200	361672170	8000	8000	8000	8000	22
399	20230705	134100	361496170	8000	8000	8000	8000	2
400	20230705	134000	361480170	7980	7980	7980	7980	0
401	20230705	133900	361480170	7980	7980	7980	7980	0
402	20230705	133800	361480170	7980	8000	8000	7980	34
403	20230705	133700	361208770	8000	8000	8000	8000	9
404	20230705	133600	361136770	7990	7990	8000	7990	121
405	20230705	133500	360169870	7990	7980	7990	7970	63
406	20230705	133400	359667330	7970	7970	7970	7970	0
407	20230705	133300	359667330	7970	7970	7970	7970	81
408	20230705	133200	359021760	7990	7990	7990	7990	0
409	20230705	133100	359021760	7990	7990	7990	7990	24
410	20230705	133000	358830000	7990	7990	7990	7990	2
411	20230705	132900	358814020	7970	7970	7970	7970	0
412	20230705	132800	358814020	7970	7990	7990	7970	24
413	20230705	132700	358622660	7970	7970	7970	7970	0
414	20230705	132600	358622660	7970	7970	7970	7970	1
415	20230705	132500	358614690	7940	7940	7940	7940	0
416	20230705	132400	358614690	7940	7970	7970	7940	202
417	20230705	132300	357009920	7950	7950	7950	7950	255
418	20230705	132200	354982670	7950	7950	7950	7950	238
419	20230705	132100	353090570	7980	7950	7980	7950	1558
420	20230705	132000	340704350	7960	7960	7970	7960	140
421	20230705	131900	339589850	7970	7980	7980	7960	915
422	20230705	131800	332305280	7980	7980	7980	7980	0
423	20230705	131700	332305280	7980	7990	7990	7980	624
424	20230705	131600	327325520	7990	8000	8000	7990	299
425	20230705	131500	324935470	8010	8010	8010	8010	1
426	20230705	131400	324927460	8010	8010	8010	8010	154
427	20230705	131300	323693920	8010	8010	8010	8010	9
428	20230705	131200	323621830	8010	8010	8010	8010	0
429	20230705	131100	323621830	8010	8010	8010	8010	1
430	20230705	131000	323613820	8010	8010	8010	8010	9
431	20230705	130900	323541730	8010	8010	8010	8010	1
432	20230705	130800	323533720	8010	8010	8010	8010	418
433	20230705	130700	320185540	8020	8020	8020	8020	15
434	20230705	130600	320065240	8020	8010	8020	8010	32
435	20230705	130500	319808820	8010	8010	8010	8010	135
436	20230705	130400	318727470	8010	8010	8010	8000	61
437	20230705	130300	318238970	8010	8010	8010	8010	98
438	20230705	130200	317453990	8000	8000	8000	8000	201
439	20230705	130100	315845990	8000	8010	8010	8000	20
440	20230705	130000	315685890	8000	8000	8000	8000	263
441	20230705	125900	313581890	8000	7990	8000	7990	11
442	20230705	125800	313493990	8000	8000	8000	8000	0
443	20230705	125700	313493990	8000	8000	8000	8000	1
444	20230705	125600	313485990	8000	7980	8000	7980	118
445	20230705	125500	312544210	7980	8000	8000	7980	90
446	20230705	125400	311825960	8000	8000	8000	8000	19
447	20230705	125300	311673960	8010	8010	8010	8000	128
448	20230705	125200	310649280	8000	8000	8000	8000	1
449	20230705	125100	310641280	8000	8000	8000	8000	2
450	20230705	125000	310625280	8010	8010	8010	8010	9
451	20230705	124900	310553190	8010	7980	8010	7980	5
452	20230705	124800	310513180	7980	7980	7980	7980	0
453	20230705	124700	310513180	7980	7990	7990	7980	4
454	20230705	124600	310481240	7990	8000	8010	7990	30
455	20230705	124500	310241210	8000	8000	8000	8000	1
456	20230705	124400	310233210	8000	8000	8000	8000	0
457	20230705	124300	310233210	8000	8000	8000	8000	1
458	20230705	124200	310225210	8010	7980	8010	7980	6
459	20230705	124100	310177180	7970	7970	7970	7970	2
460	20230705	124000	310161240	7970	7980	7980	7970	53
461	20230705	123900	309738320	8010	8010	8010	8010	4
462	20230705	123800	309706280	8010	8010	8010	8010	0
463	20230705	123700	309706280	8010	8010	8010	8010	0
464	20230705	123600	309706280	8010	8010	8010	8010	0
465	20230705	123500	309706280	8010	7990	8010	7990	39
466	20230705	123400	309394170	7980	7980	7980	7980	3
467	20230705	123300	309370230	7980	7980	7980	7980	10
468	20230705	123200	309290430	7990	7990	7990	7990	4
469	20230705	123100	309258470	7990	7990	7990	7990	1
470	20230705	123000	309250480	8000	8000	8000	8000	0
471	20230705	122900	309250480	8000	8000	8000	8000	1
472	20230705	122800	309242480	8010	8010	8010	8010	4
473	20230705	122700	309210440	7980	7980	7980	7980	0
474	20230705	122600	309210440	7980	7990	7990	7980	35
475	20230705	122500	308931070	8010	7990	8010	7990	9
476	20230705	122400	308859070	7990	7990	7990	7990	80
477	20230705	122300	308219870	7990	7990	7990	7990	0
478	20230705	122200	308219870	7990	7990	7990	7990	0
479	20230705	122100	308219870	7990	7990	8000	7990	94
480	20230705	122000	307468710	7990	7980	7990	7960	310
481	20230705	121900	304998520	7990	7980	7990	7980	165
482	20230705	121800	303680920	7950	7980	7980	7950	214
483	20230705	121700	301977900	7960	7980	7980	7960	211
484	20230705	121600	300298020	7990	8000	8000	7990	33
485	20230705	121500	300034250	8000	8000	8000	8000	0
486	20230705	121400	300034250	8000	8000	8000	8000	4
487	20230705	121300	300002250	7990	8000	8000	7990	11
488	20230705	121200	299914260	8000	8000	8000	8000	1
489	20230705	121100	299906260	8010	8010	8010	7960	1148
490	20230705	121000	290739680	8010	8030	8030	8010	460
491	20230705	120900	287054960	8010	8020	8020	8010	600
492	20230705	120800	282247860	8030	8030	8030	8030	0
493	20230705	120700	282247860	8030	8030	8030	8030	4
494	20230705	120600	282215740	8030	8030	8030	8030	1
495	20230705	120500	282207710	8030	8030	8030	8030	0
496	20230705	120400	282207710	8030	8000	8030	8000	204
497	20230705	120300	280575590	8000	8000	8000	8000	1115
498	20230705	120200	271655590	8010	8010	8010	8010	659
499	20230705	120100	266377000	8020	8020	8020	8020	103
500	20230705	120000	265550940	8030	8030	8030	8030	4
501	20230705	115900	265518820	8030	8030	8030	8030	0
502	20230705	115800	265518820	8030	8030	8030	8030	0
503	20230705	115700	265518820	8030	8030	8030	8030	4
504	20230705	115600	265486700	8020	8020	8020	8020	361
505	20230705	115500	262591480	8030	8030	8030	8030	1
506	20230705	115400	262583450	8030	8030	8030	8030	10
507	20230705	115300	262503150	8030	8030	8030	8030	4
508	20230705	115200	262471030	8020	8020	8020	8020	548
509	20230705	115100	258076070	8030	8030	8030	8030	0
510	20230705	115000	258076070	8030	8030	8030	8030	5
511	20230705	114900	258035920	8030	8030	8030	8030	20
512	20230705	114800	257875320	8030	8030	8030	8030	10
513	20230705	114700	257795020	8030	8030	8030	8030	30
514	20230705	114600	257554120	8030	8030	8030	8030	224
515	20230705	114500	255755400	8020	8020	8020	8020	0
516	20230705	114400	255755400	8020	8020	8020	8020	10
517	20230705	114300	255675200	8020	8020	8030	8020	36
518	20230705	114200	255386440	8020	8010	8020	8010	120
519	20230705	114100	254424240	8010	8010	8010	8010	13
520	20230705	114000	254320110	8010	8010	8010	8000	557
521	20230705	113900	249858640	8010	8020	8020	8010	16
522	20230705	113800	249730440	8010	8030	8030	8010	196
523	20230705	113700	248160460	8010	8020	8020	8010	241
524	20230705	113600	246229850	8020	8020	8020	8020	4
525	20230705	113500	246197770	8020	8010	8020	8010	26
526	20230705	113400	245989270	8000	8000	8000	8000	150
527	20230705	113300	244789270	8010	8010	8010	8010	944
528	20230705	113200	237227830	8010	8020	8030	8010	13
529	20230705	113100	237123640	8010	8010	8010	8010	45
530	20230705	113000	236763190	8010	8010	8010	8010	20
531	20230705	112900	236602990	8010	8020	8020	8010	1556
532	20230705	112800	224139390	8020	8020	8020	8020	9
533	20230705	112700	224067210	8020	8020	8020	8020	2
534	20230705	112600	224051170	8020	8020	8020	8020	1
535	20230705	112500	224043150	8020	8020	8020	8020	4
536	20230705	112400	224011070	8020	8020	8020	8020	0
537	20230705	112300	224011070	8020	8020	8020	8020	1137
538	20230705	112200	214892330	8030	8030	8030	8030	4
539	20230705	112100	214860210	8030	8020	8030	8020	115
540	20230705	112000	213936910	8020	8020	8020	8020	0
541	20230705	111900	213936910	8020	8030	8030	8020	30
542	20230705	111800	213696110	8030	8030	8030	8030	49
543	20230705	111700	213302640	8020	8020	8020	8020	0
544	20230705	111600	213302640	8020	8020	8020	8020	27
545	20230705	111500	213086100	8030	8030	8030	8030	42
546	20230705	111400	212748840	8030	8030	8030	8030	2
547	20230705	111300	212732780	8030	8030	8030	8030	1
548	20230705	111200	212724750	8030	8030	8030	8030	0
549	20230705	111100	212724750	8030	8030	8030	8030	4
550	20230705	111000	212692630	8030	8030	8030	8030	0
551	20230705	110900	212692630	8030	8030	8030	8030	275
552	20230705	110800	210484380	8040	8040	8040	8030	94
553	20230705	110700	209729260	8040	8040	8040	8040	1
554	20230705	110600	209721220	8040	8040	8040	8040	30
555	20230705	110500	209480020	8040	8040	8040	8040	0
556	20230705	110400	209480020	8040	8040	8040	8040	5
557	20230705	110300	209439820	8040	8040	8040	8040	0
558	20230705	110200	209439820	8040	8040	8040	8040	0
559	20230705	110100	209439820	8040	8040	8040	8040	4
560	20230705	110000	209407660	8030	8030	8030	8030	212
561	20230705	105900	207705300	8040	8040	8040	8040	73
562	20230705	105800	207118380	8050	8050	8050	8050	5
563	20230705	105700	207078130	8040	8050	8050	8040	45
564	20230705	105600	206716290	8040	8050	8050	8040	124
565	20230705	105500	205719280	8050	8050	8050	8050	0
566	20230705	105400	205719280	8050	8050	8050	8050	4
567	20230705	105300	205687080	8050	8060	8060	8050	554
568	20230705	105200	201226290	8070	8070	8070	8070	47
569	20230705	105100	200847000	8080	8080	8080	8080	100
570	20230705	105000	200039000	8080	8080	8080	8080	150
571	20230705	104900	198827000	8060	8070	8070	8060	82
572	20230705	104800	198165370	8070	8070	8070	8070	10
573	20230705	104700	198084670	8070	8070	8070	8070	489
574	20230705	104600	194138440	8060	8060	8060	8060	80
575	20230705	104500	193493640	8070	8070	8070	8070	0
576	20230705	104400	193493640	8070	8060	8070	8060	186
577	20230705	104300	191993320	8060	8070	8070	8060	64
578	20230705	104200	191477340	8060	8060	8060	8060	552
579	20230705	104100	187028220	8060	8050	8060	8050	11
580	20230705	104000	186939570	8050	8050	8050	8050	251
581	20230705	103900	184919020	8040	8050	8050	8040	187
582	20230705	103800	183415290	8050	8040	8050	8040	57
583	20230705	103700	182956510	8040	8040	8040	8040	0
584	20230705	103600	182956510	8040	8050	8050	8040	52
585	20230705	103500	182538390	8050	8050	8050	8050	58
586	20230705	103400	182071490	8050	8050	8050	8050	0
587	20230705	103300	182071490	8050	8050	8050	8050	4
588	20230705	103200	182039290	8040	8040	8040	8040	52
589	20230705	103100	181621210	8050	8050	8050	8050	0
590	20230705	103000	181621210	8050	8050	8050	8050	0
591	20230705	102900	181621210	8050	8050	8050	8050	4
592	20230705	102800	181589010	8020	8040	8040	8020	551
593	20230705	102700	177167660	8050	8050	8050	8050	102
594	20230705	102600	176346560	8050	8050	8050	8050	4
595	20230705	102500	176314360	8050	8050	8050	8050	13
596	20230705	102400	176209710	8050	8050	8050	8050	1
597	20230705	102300	176201660	8060	8060	8060	8060	0
598	20230705	102200	176201660	8060	8050	8060	8040	104
599	20230705	102100	175365240	8050	8050	8050	8050	0
600	20230705	102000	175365240	8050	8050	8050	8050	360
601	20230705	101900	172467240	8060	8060	8060	8060	506
602	20230705	101800	168388880	8050	8050	8050	8050	141
603	20230705	101700	167253830	8050	8050	8050	8050	2
604	20230705	101600	167237730	8050	8050	8050	8050	3
605	20230705	101500	167213580	8060	8050	8060	8050	9
606	20230705	101400	167141090	8060	8060	8060	8060	0
607	20230705	101300	167141090	8060	8050	8070	8050	1038
608	20230705	101200	158771740	8050	8050	8050	8050	4
609	20230705	101100	158739540	8020	8040	8040	8020	1076
610	20230705	101000	150101940	8070	8070	8070	8070	0
611	20230705	100900	150101940	8070	8070	8070	8070	0
612	20230705	100800	150101940	8070	8060	8070	8060	18
613	20230705	100700	149956730	8060	8040	8060	8040	2831
614	20230705	100600	127167160	8020	8020	8020	8020	10
615	20230705	100500	127086960	8040	8020	8040	8020	95
616	20230705	100400	126323280	8030	8030	8040	8030	567
617	20230705	100300	121769270	8040	8040	8040	8040	115
618	20230705	100200	120844670	8050	8050	8050	8050	144
619	20230705	100100	119685470	8050	8050	8050	8050	15
620	20230705	100000	119564720	8050	8050	8050	8050	597
621	20230705	095900	114758870	8050	8050	8070	8040	1198
622	20230705	095800	105108210	8050	8040	8050	8040	858
623	20230705	095700	98202320	8040	8040	8040	8040	901
624	20230705	095600	90958280	8020	8020	8030	8020	290
625	20230705	095500	88629770	8020	8020	8020	8020	0
626	20230705	095400	88629770	8020	8020	8020	8020	131
627	20230705	095300	87579150	8020	8020	8020	8020	0
628	20230705	095200	87579150	8020	8020	8020	8020	100
629	20230705	095100	86777150	8000	7980	8020	7950	1724
630	20230705	095000	73000990	7970	7970	7970	7970	145
631	20230705	094900	71845340	7970	7970	7970	7970	0
632	20230705	094800	71845340	7970	7970	7970	7970	2
633	20230705	094700	71829400	7980	7980	7980	7980	29
634	20230705	094600	71597980	7940	7960	7960	7940	211
635	20230705	094500	69919580	7960	7960	7960	7960	293
636	20230705	094400	67587300	7970	7980	7980	7970	227
637	20230705	094300	65777800	7970	7970	7970	7970	0
638	20230705	094200	65777800	7970	7970	7970	7970	6
639	20230705	094100	65729980	7980	7970	7980	7970	698
640	20230705	094000	60165110	7990	7990	7990	7990	5
641	20230705	093900	60125160	7980	7990	7990	7980	1237
642	20230705	093800	50253890	7990	7990	7990	7980	21
643	20230705	093700	50086130	7980	7990	7990	7980	18
644	20230705	093600	49942440	7980	7980	7980	7980	7
645	20230705	093500	49886580	7980	7980	7980	7980	16
646	20230705	093400	49758900	7990	7980	7990	7980	57
647	20230705	093300	49304020	7980	8010	8010	7980	247
648	20230705	093200	47332810	7980	8000	8010	7980	106
649	20230705	093100	46484880	8000	8000	8000	7990	17
650	20230705	093000	46348910	7970	7990	8000	7970	345
651	20230705	092900	43592730	7990	7970	8000	7970	1128
652	20230705	092800	34596410	7970	7960	7970	7960	95
653	20230705	092700	33839860	7960	7960	7960	7960	17
654	20230705	092600	33704540	7960	7960	7960	7960	5
655	20230705	092500	33664740	7950	7950	7950	7950	40
656	20230705	092400	33346740	7950	7960	7960	7940	19
657	20230705	092300	33195700	7960	7950	7960	7950	118
658	20230705	092200	32256430	7950	7950	7950	7950	0
659	20230705	092100	32256430	7950	7950	7950	7950	5
660	20230705	092000	32216680	7960	7960	7960	7960	0
661	20230705	091900	32216680	7960	7940	7960	7940	325
662	20230705	091800	29631760	7920	7920	7920	7920	1
663	20230705	091700	29623840	7910	7910	7910	7910	0
664	20230705	091600	29623840	7910	7930	7930	7910	235
665	20230705	091500	27764690	7930	7930	7930	7930	405
666	20230705	091400	24553040	7920	7930	7930	7920	36
667	20230705	091300	24267790	7940	7940	7940	7940	1
668	20230705	091200	24259850	7940	7940	7940	7940	4
669	20230705	091100	24228090	7940	7940	7940	7940	0
670	20230705	091000	24228090	7940	7940	7940	7940	10
671	20230705	090900	24148690	7950	7940	7950	7940	10
672	20230705	090800	24069200	7950	7950	7950	7950	0
673	20230705	090700	24069200	7950	7950	7950	7950	18
674	20230705	090600	23926100	7950	7940	7950	7940	19
675	20230705	090500	23775160	7940	7930	7940	7930	142
676	20230705	090400	22648960	7880	7900	7900	7880	1000
677	20230705	090300	14763020	7950	7950	7950	7950	151
678	20230705	090200	13562570	7950	7910	7960	7910	47
679	20230705	090100	13189500	7960	7950	7970	7910	208
680	20230705	090000	11536610	7980	7980	7980	7950	1368