KissMeData/150900/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201000	738596670	8890	8890	8890	8890	413
3	20230705	200900	738596670	8890	8890	8890	8890	0
4	20230705	200800	738596670	8890	8890	8890	8890	0
5	20230705	200700	738596670	8890	8890	8890	8890	0
6	20230705	200600	738596670	8890	8890	8890	8890	0
7	20230705	200500	738596670	8890	8890	8890	8890	0
8	20230705	200400	738596670	8890	8890	8890	8890	0
9	20230705	200300	738596670	8890	8890	8890	8890	0
10	20230705	200200	738596670	8890	8890	8890	8890	0
11	20230705	200100	738596670	8890	8890	8890	8890	0
12	20230705	200000	738596670	8890	8890	8890	8890	0
13	20230705	195900	738596670	8890	8890	8890	8890	0
14	20230705	195800	738596670	8890	8890	8890	8890	0
15	20230705	195700	738596670	8890	8890	8890	8890	0
16	20230705	195600	738596670	8890	8890	8890	8890	0
17	20230705	195500	738596670	8890	8890	8890	8890	0
18	20230705	195400	738596670	8890	8890	8890	8890	0
19	20230705	195300	738596670	8890	8890	8890	8890	0
20	20230705	195200	738596670	8890	8890	8890	8890	0
21	20230705	195100	738596670	8890	8890	8890	8890	0
22	20230705	195000	738596670	8890	8890	8890	8890	0
23	20230705	194900	738596670	8890	8890	8890	8890	0
24	20230705	194800	738596670	8890	8890	8890	8890	0
25	20230705	194700	738596670	8890	8890	8890	8890	0
26	20230705	194600	738596670	8890	8890	8890	8890	0
27	20230705	194500	738596670	8890	8890	8890	8890	0
28	20230705	194400	738596670	8890	8890	8890	8890	0
29	20230705	194300	738596670	8890	8890	8890	8890	0
30	20230705	194200	738596670	8890	8890	8890	8890	0
31	20230705	194100	738596670	8890	8890	8890	8890	0
32	20230705	194000	738596670	8890	8890	8890	8890	413
33	20230705	193900	738596670	8890	8890	8890	8890	0
34	20230705	193800	738596670	8890	8890	8890	8890	0
35	20230705	193700	738596670	8890	8890	8890	8890	0
36	20230705	193600	738596670	8890	8890	8890	8890	0
37	20230705	193500	738596670	8890	8890	8890	8890	0
38	20230705	193400	738596670	8890	8890	8890	8890	0
39	20230705	193300	738596670	8890	8890	8890	8890	0
40	20230705	193200	738596670	8890	8890	8890	8890	0
41	20230705	193100	738596670	8890	8890	8890	8890	0
42	20230705	193000	738596670	8890	8890	8890	8890	0
43	20230705	192900	738596670	8890	8890	8890	8890	0
44	20230705	192800	738596670	8890	8890	8890	8890	0
45	20230705	192700	738596670	8890	8890	8890	8890	0
46	20230705	192600	738596670	8890	8890	8890	8890	0
47	20230705	192500	738596670	8890	8890	8890	8890	0
48	20230705	192400	738596670	8890	8890	8890	8890	0
49	20230705	192300	738596670	8890	8890	8890	8890	0
50	20230705	192200	738596670	8890	8890	8890	8890	0
51	20230705	192100	738596670	8890	8890	8890	8890	0
52	20230705	192000	738596670	8890	8890	8890	8890	0
53	20230705	191900	738596670	8890	8890	8890	8890	0
54	20230705	191800	738596670	8890	8890	8890	8890	0
55	20230705	191700	738596670	8890	8890	8890	8890	0
56	20230705	191600	738596670	8890	8890	8890	8890	0
57	20230705	191500	738596670	8890	8890	8890	8890	0
58	20230705	191400	738596670	8890	8890	8890	8890	0
59	20230705	191300	738596670	8890	8890	8890	8890	0
60	20230705	191200	738596670	8890	8890	8890	8890	0
61	20230705	191100	738596670	8890	8890	8890	8890	0
62	20230705	191000	738596670	8890	8890	8890	8890	413
63	20230705	190900	738596670	8890	8890	8890	8890	0
64	20230705	190800	738596670	8890	8890	8890	8890	0
65	20230705	190700	738596670	8890	8890	8890	8890	0
66	20230705	190600	738596670	8890	8890	8890	8890	0
67	20230705	190500	738596670	8890	8890	8890	8890	0
68	20230705	190400	738596670	8890	8890	8890	8890	0
69	20230705	190300	738596670	8890	8890	8890	8890	0
70	20230705	190200	738596670	8890	8890	8890	8890	0
71	20230705	190100	738596670	8890	8890	8890	8890	0
72	20230705	190000	738596670	8890	8890	8890	8890	0
73	20230705	185900	738596670	8890	8890	8890	8890	0
74	20230705	185800	738596670	8890	8890	8890	8890	0
75	20230705	185700	738596670	8890	8890	8890	8890	0
76	20230705	185600	738596670	8890	8890	8890	8890	0
77	20230705	185500	738596670	8890	8890	8890	8890	0
78	20230705	185400	738596670	8890	8890	8890	8890	0
79	20230705	185300	738596670	8890	8890	8890	8890	0
80	20230705	185200	738596670	8890	8890	8890	8890	0
81	20230705	185100	738596670	8890	8890	8890	8890	0
82	20230705	185000	738596670	8890	8890	8890	8890	0
83	20230705	184900	738596670	8890	8890	8890	8890	0
84	20230705	184800	738596670	8890	8890	8890	8890	0
85	20230705	184700	738596670	8890	8890	8890	8890	0
86	20230705	184600	738596670	8890	8890	8890	8890	0
87	20230705	184500	738596670	8890	8890	8890	8890	0
88	20230705	184400	738596670	8890	8890	8890	8890	0
89	20230705	184300	738596670	8890	8890	8890	8890	0
90	20230705	184200	738596670	8890	8890	8890	8890	0
91	20230705	184100	738596670	8890	8890	8890	8890	0
92	20230705	184000	738596670	8890	8890	8890	8890	413
93	20230705	183900	738596670	8890	8890	8890	8890	0
94	20230705	183800	738596670	8890	8890	8890	8890	0
95	20230705	183700	738596670	8890	8890	8890	8890	0
96	20230705	183600	738596670	8890	8890	8890	8890	0
97	20230705	183500	738596670	8890	8890	8890	8890	0
98	20230705	183400	738596670	8890	8890	8890	8890	0
99	20230705	183300	738596670	8890	8890	8890	8890	0
100	20230705	183200	738596670	8890	8890	8890	8890	0
101	20230705	183100	738596670	8890	8890	8890	8890	0
102	20230705	183000	738596670	8890	8890	8890	8890	0
103	20230705	182900	738596670	8890	8890	8890	8890	0
104	20230705	182800	738596670	8890	8890	8890	8890	0
105	20230705	182700	738596670	8890	8890	8890	8890	0
106	20230705	182600	738596670	8890	8890	8890	8890	0
107	20230705	182500	738596670	8890	8890	8890	8890	0
108	20230705	182400	738596670	8890	8890	8890	8890	0
109	20230705	182300	738596670	8890	8890	8890	8890	0
110	20230705	182200	738596670	8890	8890	8890	8890	0
111	20230705	182100	738596670	8890	8890	8890	8890	0
112	20230705	182000	738596670	8890	8890	8890	8890	0
113	20230705	181900	738596670	8890	8890	8890	8890	0
114	20230705	181800	738596670	8890	8890	8890	8890	0
115	20230705	181700	738596670	8890	8890	8890	8890	0
116	20230705	181600	738596670	8890	8890	8890	8890	0
117	20230705	181500	738596670	8890	8890	8890	8890	0
118	20230705	181400	738596670	8890	8890	8890	8890	0
119	20230705	181300	738596670	8890	8890	8890	8890	0
120	20230705	181200	738596670	8890	8890	8890	8890	0
121	20230705	181100	738596670	8890	8890	8890	8890	0
122	20230705	181000	738596670	8890	8890	8890	8890	413
123	20230705	180900	738596670	8890	8890	8890	8890	0
124	20230705	180800	738596670	8890	8890	8890	8890	0
125	20230705	180700	738596670	8890	8890	8890	8890	0
126	20230705	180600	738596670	8890	8890	8890	8890	0
127	20230705	180500	738596670	8890	8890	8890	8890	0
128	20230705	180400	738596670	8890	8890	8890	8890	0
129	20230705	180300	738596670	8890	8890	8890	8890	0
130	20230705	180200	738596670	8890	8890	8890	8890	0
131	20230705	180100	738596670	8890	8890	8890	8890	0
132	20230705	180000	738596670	8890	8890	8890	8890	0
133	20230705	175900	738596670	8890	8890	8890	8890	0
134	20230705	175800	738596670	8890	8890	8890	8890	0
135	20230705	175700	738596670	8890	8890	8890	8890	0
136	20230705	175600	738596670	8890	8890	8890	8890	0
137	20230705	175500	738596670	8890	8890	8890	8890	0
138	20230705	175400	738596670	8890	8890	8890	8890	0
139	20230705	175300	738596670	8890	8890	8890	8890	0
140	20230705	175200	738596670	8890	8890	8890	8890	0
141	20230705	175100	738596670	8890	8890	8890	8890	0
142	20230705	175000	738596670	8890	8890	8890	8890	0
143	20230705	174900	738596670	8890	8890	8890	8890	0
144	20230705	174800	738596670	8890	8890	8890	8890	0
145	20230705	174700	738596670	8890	8890	8890	8890	0
146	20230705	174600	738596670	8890	8890	8890	8890	0
147	20230705	174500	738596670	8890	8890	8890	8890	0
148	20230705	174400	738596670	8890	8890	8890	8890	0
149	20230705	174300	738596670	8890	8890	8890	8890	0
150	20230705	174200	738596670	8890	8890	8890	8890	0
151	20230705	174100	738596670	8890	8890	8890	8890	0
152	20230705	174000	738596670	8890	8890	8890	8890	413
153	20230705	173900	738596670	8890	8890	8890	8890	0
154	20230705	173800	738596670	8890	8890	8890	8890	0
155	20230705	173700	738596670	8890	8890	8890	8890	0
156	20230705	173600	738596670	8890	8890	8890	8890	0
157	20230705	173500	738596670	8890	8890	8890	8890	0
158	20230705	173400	738596670	8890	8890	8890	8890	0
159	20230705	173300	738596670	8890	8890	8890	8890	0
160	20230705	173200	738596670	8890	8890	8890	8890	0
161	20230705	173100	738596670	8890	8890	8890	8890	0
162	20230705	173000	738596670	8890	8890	8890	8890	0
163	20230705	172900	738596670	8890	8890	8890	8890	0
164	20230705	172800	738596670	8890	8890	8890	8890	0
165	20230705	172700	738596670	8890	8890	8890	8890	0
166	20230705	172600	738596670	8890	8890	8890	8890	0
167	20230705	172500	738596670	8890	8890	8890	8890	0
168	20230705	172400	738596670	8890	8890	8890	8890	0
169	20230705	172300	738596670	8890	8890	8890	8890	0
170	20230705	172200	738596670	8890	8890	8890	8890	0
171	20230705	172100	738596670	8890	8890	8890	8890	0
172	20230705	172000	738596670	8890	8890	8890	8890	0
173	20230705	171900	738596670	8890	8890	8890	8890	0
174	20230705	171800	738596670	8890	8890	8890	8890	0
175	20230705	171700	738596670	8890	8890	8890	8890	0
176	20230705	171600	738596670	8890	8890	8890	8890	0
177	20230705	171500	738596670	8890	8890	8890	8890	0
178	20230705	171400	738596670	8890	8890	8890	8890	0
179	20230705	171300	738596670	8890	8890	8890	8890	0
180	20230705	171200	738596670	8890	8890	8890	8890	0
181	20230705	171100	738596670	8890	8890	8890	8890	0
182	20230705	171000	738596670	8890	8890	8890	8890	413
183	20230705	170900	738596670	8890	8890	8890	8890	0
184	20230705	170800	738596670	8890	8890	8890	8890	0
185	20230705	170700	738596670	8890	8890	8890	8890	0
186	20230705	170600	738596670	8890	8890	8890	8890	0
187	20230705	170500	738596670	8890	8890	8890	8890	0
188	20230705	170400	738596670	8890	8890	8890	8890	0
189	20230705	170300	738596670	8890	8890	8890	8890	0
190	20230705	170200	738596670	8890	8890	8890	8890	0
191	20230705	170100	738596670	8890	8890	8890	8890	0
192	20230705	170000	738596670	8890	8890	8890	8890	0
193	20230705	165900	738596670	8890	8890	8890	8890	0
194	20230705	165800	738596670	8890	8890	8890	8890	0
195	20230705	165700	738596670	8890	8890	8890	8890	0
196	20230705	165600	738596670	8890	8890	8890	8890	0
197	20230705	165500	738596670	8890	8890	8890	8890	0
198	20230705	165400	738596670	8890	8890	8890	8890	0
199	20230705	165300	738596670	8890	8890	8890	8890	0
200	20230705	165200	738596670	8890	8890	8890	8890	0
201	20230705	165100	738596670	8890	8890	8890	8890	0
202	20230705	165000	738596670	8890	8890	8890	8890	0
203	20230705	164900	738596670	8890	8890	8890	8890	0
204	20230705	164800	738596670	8890	8890	8890	8890	0
205	20230705	164700	738596670	8890	8890	8890	8890	0
206	20230705	164600	738596670	8890	8890	8890	8890	0
207	20230705	164500	738596670	8890	8890	8890	8890	0
208	20230705	164400	738596670	8890	8890	8890	8890	0
209	20230705	164300	738596670	8890	8890	8890	8890	0
210	20230705	164200	738596670	8890	8890	8890	8890	0
211	20230705	164100	738596670	8890	8890	8890	8890	0
212	20230705	164000	738596670	8890	8890	8890	8890	413
213	20230705	163900	738596670	8890	8890	8890	8890	0
214	20230705	163800	738596670	8890	8890	8890	8890	0
215	20230705	163700	738596670	8890	8890	8890	8890	0
216	20230705	163600	738596670	8890	8890	8890	8890	0
217	20230705	163500	738596670	8890	8890	8890	8890	0
218	20230705	163400	738596670	8890	8890	8890	8890	0
219	20230705	163300	738596670	8890	8890	8890	8890	0
220	20230705	163200	738596670	8890	8890	8890	8890	0
221	20230705	163100	738596670	8890	8890	8890	8890	0
222	20230705	163000	738596670	8890	8890	8890	8890	0
223	20230705	162900	738596670	8890	8890	8890	8890	0
224	20230705	162800	738596670	8890	8890	8890	8890	0
225	20230705	162700	738596670	8890	8890	8890	8890	0
226	20230705	162600	738596670	8890	8890	8890	8890	0
227	20230705	162500	738596670	8890	8890	8890	8890	0
228	20230705	162400	738596670	8890	8890	8890	8890	0
229	20230705	162300	738596670	8890	8890	8890	8890	0
230	20230705	162200	738596670	8890	8890	8890	8890	0
231	20230705	162100	738596670	8890	8890	8890	8890	0
232	20230705	162000	738596670	8890	8890	8890	8890	0
233	20230705	161900	738596670	8890	8890	8890	8890	0
234	20230705	161800	738596670	8890	8890	8890	8890	0
235	20230705	161700	738596670	8890	8890	8890	8890	0
236	20230705	161600	738596670	8890	8890	8890	8890	0
237	20230705	161500	738596670	8890	8890	8890	8890	0
238	20230705	161400	738596670	8890	8890	8890	8890	0
239	20230705	161300	738596670	8890	8890	8890	8890	0
240	20230705	161200	738596670	8890	8890	8890	8890	0
241	20230705	161100	738596670	8890	8890	8890	8890	0
242	20230705	161000	738596670	8890	8890	8890	8890	413
243	20230705	160900	738596670	8890	8890	8890	8890	0
244	20230705	160800	738596670	8890	8890	8890	8890	0
245	20230705	160700	738596670	8890	8890	8890	8890	0
246	20230705	160600	738596670	8890	8890	8890	8890	0
247	20230705	160500	738596670	8890	8890	8890	8890	0
248	20230705	160400	738596670	8890	8890	8890	8890	0
249	20230705	160300	738596670	8890	8890	8890	8890	0
250	20230705	160200	738596670	8890	8890	8890	8890	0
251	20230705	160100	738596670	8890	8890	8890	8890	0
252	20230705	160000	738596670	8890	8890	8890	8890	0
253	20230705	155900	738596670	8890	8890	8890	8890	0
254	20230705	155800	738596670	8890	8890	8890	8890	0
255	20230705	155700	738596670	8890	8890	8890	8890	0
256	20230705	155600	738596670	8890	8890	8890	8890	0
257	20230705	155500	738596670	8890	8890	8890	8890	0
258	20230705	155400	738596670	8890	8890	8890	8890	0
259	20230705	155300	738596670	8890	8890	8890	8890	0
260	20230705	155200	738596670	8890	8890	8890	8890	0
261	20230705	155100	738596670	8890	8890	8890	8890	0
262	20230705	155000	738596670	8890	8890	8890	8890	0
263	20230705	154900	738596670	8890	8890	8890	8890	0
264	20230705	154800	738596670	8890	8890	8890	8890	0
265	20230705	154700	738596670	8890	8890	8890	8890	0
266	20230705	154600	738596670	8890	8890	8890	8890	0
267	20230705	154500	738596670	8890	8890	8890	8890	0
268	20230705	154400	738596670	8890	8890	8890	8890	0
269	20230705	154300	738596670	8890	8890	8890	8890	0
270	20230705	154200	738596670	8890	8890	8890	8890	0
271	20230705	154100	738596670	8890	8890	8890	8890	0
272	20230705	154000	738596670	8890	8890	8890	8890	413
273	20230705	153900	738596670	8890	8890	8890	8890	0
274	20230705	153800	738596670	8890	8890	8890	8890	0
275	20230705	153700	738596670	8890	8890	8890	8890	0
276	20230705	153600	738596670	8890	8890	8890	8890	0
277	20230705	153500	738596670	8890	8890	8890	8890	0
278	20230705	153400	738596670	8890	8890	8890	8890	0
279	20230705	153300	738596670	8890	8890	8890	8890	0
280	20230705	153200	738596670	8890	8890	8890	8890	0
281	20230705	153100	738596670	8890	8890	8890	8890	0
282	20230705	153000	738596670	8890	8890	8890	8890	413
283	20230705	152900	734925100	8890	8890	8890	8890	0
284	20230705	152800	734925100	8890	8890	8890	8890	0
285	20230705	152700	734925100	8890	8890	8890	8890	0
286	20230705	152600	734925100	8890	8890	8890	8890	0
287	20230705	152500	734925100	8890	8890	8890	8890	0
288	20230705	152400	734925100	8890	8890	8890	8890	0
289	20230705	152300	734925100	8890	8890	8890	8890	0
290	20230705	152200	734925100	8890	8890	8890	8890	0
291	20230705	152100	734925100	8890	8890	8890	8890	0
292	20230705	152000	734925100	8890	8890	8890	8890	0
293	20230705	151900	734925100	8890	8890	8900	8880	1175
294	20230705	151800	724489660	8900	8890	8900	8890	189
295	20230705	151700	722809130	8890	8880	8890	8880	105
296	20230705	151600	721876710	8890	8860	8890	8860	230
297	20230705	151500	719834580	8860	8870	8870	8860	266
298	20230705	151400	717477090	8880	8880	8880	8880	1
299	20230705	151300	717468210	8880	8880	8890	8870	1276
300	20230705	151200	706148000	8880	8880	8880	8880	9
301	20230705	151100	706068080	8880	8860	8880	8860	1470
302	20230705	151000	693026040	8850	8840	8850	8840	298
303	20230705	150900	690389240	8840	8830	8840	8830	681
304	20230705	150800	684374210	8830	8830	8830	8830	0
305	20230705	150700	684374210	8830	8830	8830	8830	64
306	20230705	150600	683809090	8830	8830	8830	8830	403
307	20230705	150500	680250600	8830	8830	8830	8830	0
308	20230705	150400	680250600	8830	8830	8830	8830	2
309	20230705	150300	680232940	8830	8820	8830	8820	91
310	20230705	150200	679430010	8820	8820	8820	8820	3
311	20230705	150100	679403550	8810	8810	8810	8810	1
312	20230705	150000	679394740	8810	8820	8820	8810	198
313	20230705	145900	677648480	8830	8830	8830	8830	2
314	20230705	145800	677630820	8830	8830	8830	8830	9
315	20230705	145700	677551350	8830	8830	8830	8830	8
316	20230705	145600	677480710	8820	8820	8820	8820	1
317	20230705	145500	677471890	8830	8820	8830	8820	28
318	20230705	145400	677224910	8830	8830	8830	8830	2
319	20230705	145300	677207250	8820	8820	8820	8820	8
320	20230705	145200	677136690	8830	8830	8830	8830	2
321	20230705	145100	677119030	8830	8830	8830	8830	11
322	20230705	145000	677021900	8830	8830	8830	8830	1
323	20230705	144900	677013070	8830	8830	8830	8830	0
324	20230705	144800	677013070	8830	8820	8830	8820	34
325	20230705	144700	676713150	8830	8830	8830	8830	2
326	20230705	144600	676695490	8830	8830	8830	8830	10
327	20230705	144500	676607190	8830	8820	8830	8820	170
328	20230705	144400	675107730	8820	8820	8820	8820	0
329	20230705	144300	675107730	8820	8820	8820	8820	1
330	20230705	144200	675098910	8810	8810	8810	8810	79
331	20230705	144100	674402920	8810	8810	8810	8810	2
332	20230705	144000	674385300	8820	8820	8820	8820	0
333	20230705	143900	674385300	8820	8810	8820	8810	4
334	20230705	143800	674350030	8810	8810	8810	8810	9
335	20230705	143700	674270740	8810	8810	8810	8810	6
336	20230705	143600	674217880	8820	8820	8820	8820	1
337	20230705	143500	674209060	8810	8830	8830	8810	56
338	20230705	143400	673715150	8830	8830	8830	8830	0
339	20230705	143300	673715150	8830	8830	8830	8830	2
340	20230705	143200	673697490	8830	8830	8830	8830	0
341	20230705	143100	673697490	8830	8830	8830	8830	3
342	20230705	143000	673671000	8830	8830	8830	8830	2
343	20230705	142900	673653340	8820	8820	8820	8820	183
344	20230705	142800	672039280	8820	8810	8820	8810	12
345	20230705	142700	671933530	8810	8820	8820	8810	483
346	20230705	142600	667673770	8830	8840	8840	8830	5
347	20230705	142500	667629600	8840	8840	8840	8840	0
348	20230705	142400	667629600	8840	8840	8840	8840	2
349	20230705	142300	667611920	8840	8840	8840	8840	2
350	20230705	142200	667594240	8830	8830	8830	8830	1
351	20230705	142100	667585410	8840	8840	8840	8840	2
352	20230705	142000	667567730	8840	8840	8840	8840	50
353	20230705	141900	667125730	8840	8840	8840	8830	44
354	20230705	141800	666736920	8860	8860	8860	8850	28
355	20230705	141700	666489100	8850	8850	8850	8850	100
356	20230705	141600	665604100	8850	8850	8850	8850	2
357	20230705	141500	665586400	8830	8830	8830	8830	0
358	20230705	141400	665586400	8830	8850	8850	8830	4
359	20230705	141300	665551040	8860	8860	8860	8860	1
360	20230705	141200	665542180	8830	8850	8860	8830	26
361	20230705	141100	665312530	8830	8830	8830	8830	83
362	20230705	141000	664579640	8830	8830	8830	8830	0
363	20230705	140900	664579640	8830	8830	8830	8830	1
364	20230705	140800	664570810	8800	8790	8800	8790	275
365	20230705	140700	662150900	8800	8800	8800	8800	15
366	20230705	140600	662018900	8800	8800	8800	8800	470
367	20230705	140500	657882900	8800	8790	8800	8790	4
368	20230705	140400	657847720	8800	8800	8800	8800	2
369	20230705	140300	657830120	8800	8800	8800	8800	0
370	20230705	140200	657830120	8800	8800	8800	8800	1
371	20230705	140100	657821320	8800	8800	8800	8800	0
372	20230705	140000	657821320	8800	8800	8800	8800	0
373	20230705	135900	657821320	8800	8790	8800	8780	52
374	20230705	135800	657364720	8800	8790	8800	8780	555
375	20230705	135700	652488550	8800	8790	8800	8790	33
376	20230705	135600	652198460	8800	8810	8810	8800	1507
377	20230705	135500	638933210	8820	8830	8830	8810	51
378	20230705	135400	638483390	8820	8820	8820	8820	62
379	20230705	135300	637936550	8830	8820	8830	8820	49
380	20230705	135200	637504350	8820	8830	8830	8820	101
381	20230705	135100	636613510	8820	8840	8840	8820	271
382	20230705	135000	634223040	8840	8840	8840	8840	0
383	20230705	134900	634223040	8840	8840	8840	8840	10
384	20230705	134800	634134640	8850	8850	8850	8850	2
385	20230705	134700	634116940	8850	8850	8850	8850	0
386	20230705	134600	634116940	8850	8840	8850	8840	27
387	20230705	134500	633878240	8850	8850	8850	8850	2
388	20230705	134400	633860540	8850	8840	8850	8840	51
389	20230705	134300	633409690	8840	8840	8850	8840	290
390	20230705	134200	630846080	8850	8840	8850	8840	19
391	20230705	134100	630678110	8850	8840	8850	8840	6
392	20230705	134000	630625050	8850	8850	8850	8850	42
393	20230705	133900	630253350	8840	8840	8840	8840	35
394	20230705	133800	629943950	8850	8850	8850	8850	2
395	20230705	133700	629926250	8850	8840	8850	8840	89
396	20230705	133600	629139480	8850	8850	8850	8850	3
397	20230705	133500	629112930	8850	8850	8850	8850	2
398	20230705	133400	629095230	8840	8840	8840	8840	1
399	20230705	133300	629086390	8850	8850	8850	8850	11
400	20230705	133200	628989040	8860	8860	8860	8860	0
401	20230705	133100	628989040	8860	8860	8860	8840	38
402	20230705	133000	628652890	8850	8850	8850	8850	19
403	20230705	132900	628484740	8850	8850	8850	8850	552
404	20230705	132800	623599540	8860	8850	8860	8850	19
405	20230705	132700	623431370	8860	8860	8860	8860	0
406	20230705	132600	623431370	8860	8860	8860	8860	2
407	20230705	132500	623413650	8860	8850	8860	8850	48
408	20230705	132400	622988840	8860	8860	8860	8860	2
409	20230705	132300	622971120	8870	8860	8870	8860	4
410	20230705	132200	622935660	8870	8860	8870	8860	140
411	20230705	132100	621695250	8860	8860	8860	8860	0
412	20230705	132000	621695250	8860	8850	8860	8850	311
413	20230705	131900	618942890	8850	8850	8850	8850	2
414	20230705	131800	618925190	8850	8850	8850	8850	5
415	20230705	131700	618880940	8850	8830	8850	8830	961
416	20230705	131600	610386000	8830	8840	8840	8830	4
417	20230705	131500	610350670	8840	8840	8840	8840	1
418	20230705	131400	610341830	8840	8840	8840	8840	2
419	20230705	131300	610324150	8840	8840	8840	8840	112
420	20230705	131200	609334070	8850	8840	8850	8840	3
421	20230705	131100	609307530	8850	8850	8850	8850	200
422	20230705	131000	607537530	8850	8840	8850	8840	3
423	20230705	130900	607510990	8850	8840	8850	8840	194
424	20230705	130800	605795990	8840	8850	8850	8840	28
425	20230705	130700	605548450	8840	8850	8850	8840	77
426	20230705	130600	604867750	8840	8820	8840	8820	446
427	20230705	130500	600928730	8820	8820	8820	8820	2
428	20230705	130400	600911090	8820	8820	8820	8820	52
429	20230705	130300	600452450	8810	8810	8810	8810	234
430	20230705	130200	598390910	8800	8810	8810	8800	16
431	20230705	130100	598250090	8800	8800	8800	8800	0
432	20230705	130000	598250090	8800	8800	8810	8800	209
433	20230705	125900	596410880	8810	8800	8810	8800	25
434	20230705	125800	596190870	8800	8800	8800	8800	12
435	20230705	125700	596085270	8800	8810	8810	8800	6
436	20230705	125600	596032450	8810	8810	8810	8810	0
437	20230705	125500	596032450	8810	8810	8810	8810	7
438	20230705	125400	595970780	8810	8810	8810	8810	15
439	20230705	125300	595838630	8810	8800	8810	8800	93
440	20230705	125200	595020210	8790	8790	8790	8790	17
441	20230705	125100	594870780	8790	8800	8800	8790	3
442	20230705	125000	594844400	8800	8800	8800	8800	2
443	20230705	124900	594826800	8800	8810	8810	8800	2
444	20230705	124800	594809190	8810	8790	8810	8780	57
445	20230705	124700	594308360	8790	8790	8790	8790	1
446	20230705	124600	594299570	8780	8780	8780	8780	17
447	20230705	124500	594150310	8810	8790	8810	8790	13
448	20230705	124400	594036000	8790	8810	8810	8790	6
449	20230705	124300	593983240	8800	8800	8800	8800	0
450	20230705	124200	593983240	8800	8810	8810	8800	1786
451	20230705	124100	578266410	8830	8810	8830	8810	4
452	20230705	124000	578231130	8830	8830	8830	8830	2
453	20230705	123900	578213470	8810	8810	8810	8810	6
454	20230705	123800	578160610	8830	8830	8850	8830	101
455	20230705	123700	577267460	8830	8760	8830	8760	366
456	20230705	123600	574046340	8760	8760	8760	8760	63
457	20230705	123500	573494460	8760	8750	8760	8740	69
458	20230705	123400	572890710	8760	8760	8760	8760	4
459	20230705	123300	572855670	8750	8760	8760	8750	18
460	20230705	123200	572698150	8760	8760	8760	8760	0
461	20230705	123100	572698150	8760	8770	8770	8760	8
462	20230705	123000	572628050	8770	8760	8770	8760	2
463	20230705	122900	572610520	8770	8770	8770	8770	2
464	20230705	122800	572592980	8790	8790	8790	8790	1
465	20230705	122700	572584190	8760	8790	8790	8760	29
466	20230705	122600	572330060	8800	8800	8800	8800	2
467	20230705	122500	572312460	8800	8800	8800	8800	0
468	20230705	122400	572312460	8800	8800	8800	8800	0
469	20230705	122300	572312460	8800	8780	8800	8780	100
470	20230705	122200	571433510	8750	8750	8750	8750	3
471	20230705	122100	571407260	8790	8790	8790	8790	1
472	20230705	122000	571398470	8730	8740	8740	8730	17
473	20230705	121900	571250050	8730	8760	8760	8730	464
474	20230705	121800	567199110	8790	8750	8790	8750	31
475	20230705	121700	566927820	8790	8790	8790	8790	100
476	20230705	121600	566048820	8790	8770	8790	8770	101
477	20230705	121500	565163030	8740	8740	8740	8730	120
478	20230705	121400	564114590	8740	8740	8740	8730	11
479	20230705	121300	564018490	8730	8730	8730	8730	27
480	20230705	121200	563782780	8740	8740	8740	8740	2
481	20230705	121100	563765300	8730	8740	8740	8730	30
482	20230705	121000	563503270	8750	8760	8760	8740	20
483	20230705	120900	563328210	8770	8770	8770	8770	5
484	20230705	120800	563284360	8770	8770	8770	8770	2
485	20230705	120700	563266820	8780	8780	8780	8780	2
486	20230705	120600	563249260	8790	8790	8790	8790	0
487	20230705	120500	563249260	8790	8790	8790	8790	0
488	20230705	120400	563249260	8790	8790	8790	8790	0
489	20230705	120300	563249260	8790	8790	8790	8790	2
490	20230705	120200	563231680	8800	8760	8800	8760	100
491	20230705	120100	562352750	8760	8740	8760	8740	20
492	20230705	120000	562177890	8740	8740	8740	8740	55
493	20230705	115900	561697190	8740	8740	8740	8740	0
494	20230705	115800	561697190	8740	8740	8740	8740	2
495	20230705	115700	561679710	8740	8740	8740	8730	23
496	20230705	115600	561478860	8740	8740	8740	8740	5
497	20230705	115500	561435160	8740	8720	8740	8720	48
498	20230705	115400	561016560	8720	8720	8720	8720	25
499	20230705	115300	560798560	8710	8720	8720	8700	79
500	20230705	115200	560111060	8710	8720	8720	8700	1159
501	20230705	115100	550021710	8750	8750	8750	8750	0
502	20230705	115000	550021710	8750	8720	8750	8720	18
503	20230705	114900	549864720	8750	8750	8750	8750	1
504	20230705	114800	549855970	8720	8720	8720	8720	17
505	20230705	114700	549707730	8750	8740	8750	8710	255
506	20230705	114600	547483830	8760	8780	8780	8760	5
507	20230705	114500	547440010	8770	8770	8770	8770	0
508	20230705	114400	547440010	8770	8780	8780	8750	5
509	20230705	114300	547396160	8760	8760	8760	8760	2
510	20230705	114200	547378640	8800	8800	8800	8800	0
511	20230705	114100	547378640	8800	8800	8800	8800	0
512	20230705	114000	547378640	8800	8750	8800	8750	573
513	20230705	113900	542353380	8750	8760	8760	8740	188
514	20230705	113800	540706730	8760	8740	8760	8740	106
515	20230705	113700	539778530	8740	8750	8760	8740	67
516	20230705	113600	539192110	8740	8750	8760	8740	410
517	20230705	113500	535601310	8750	8750	8750	8750	18
518	20230705	113400	535443810	8760	8760	8760	8760	24
519	20230705	113300	535233570	8770	8770	8770	8770	0
520	20230705	113200	535233570	8770	8770	8770	8770	2
521	20230705	113100	535216030	8780	8780	8780	8780	0
522	20230705	113000	535216030	8780	8780	8780	8780	0
523	20230705	112900	535216030	8780	8770	8780	8760	13
524	20230705	112800	535102090	8790	8790	8790	8790	129
525	20230705	112700	533968180	8770	8740	8770	8740	116
526	20230705	112600	532952540	8740	8740	8740	8740	152
527	20230705	112500	531624060	8740	8730	8740	8730	31
528	20230705	112400	531353420	8730	8740	8750	8730	18
529	20230705	112300	531196060	8730	8730	8730	8730	36
530	20230705	112200	530881780	8730	8730	8730	8730	1
531	20230705	112100	530873050	8720	8730	8750	8720	36
532	20230705	112000	530559080	8720	8720	8720	8720	112
533	20230705	111900	529582440	8730	8740	8740	8730	133
534	20230705	111800	528421330	8730	8740	8740	8730	51
535	20230705	111700	527975600	8740	8750	8750	8740	86
536	20230705	111600	527223270	8720	8750	8750	8720	128
537	20230705	111500	526106780	8750	8750	8750	8750	1
538	20230705	111400	526098030	8710	8750	8760	8700	905
539	20230705	111300	518209260	8750	8760	8760	8740	87
540	20230705	111200	517448740	8750	8780	8780	8750	410
541	20230705	111100	513859610	8790	8790	8790	8790	0
542	20230705	111000	513859610	8790	8790	8790	8790	0
543	20230705	110900	513859610	8790	8780	8790	8750	805
544	20230705	110800	506806780	8790	8780	8790	8780	12
545	20230705	110700	506701350	8800	8780	8800	8780	66
546	20230705	110600	506121590	8800	8790	8800	8780	250
547	20230705	110500	503921810	8800	8790	8800	8790	36
548	20230705	110400	503605290	8800	8790	8800	8790	30
549	20230705	110300	503341580	8800	8810	8810	8790	1046
550	20230705	110200	494137430	8800	8800	8800	8800	2
551	20230705	110100	494119830	8810	8810	8810	8810	7
552	20230705	110000	494058160	8810	8810	8810	8800	32
553	20230705	105900	493776340	8810	8820	8820	8810	66
554	20230705	105800	493194370	8820	8820	8820	8820	17
555	20230705	105700	493044430	8820	8830	8830	8820	304
556	20230705	105600	490363130	8820	8820	8820	8820	4
557	20230705	105500	490327850	8830	8830	8830	8830	2
558	20230705	105400	490310190	8840	8840	8840	8840	0
559	20230705	105300	490310190	8840	8820	8840	8820	4
560	20230705	105200	490274880	8820	8830	8830	8820	3
561	20230705	105100	490248400	8840	8840	8840	8840	35
562	20230705	105000	489939000	8840	8840	8840	8840	85
563	20230705	104900	489187600	8840	8840	8840	8840	3
564	20230705	104800	489161080	8830	8840	8840	8830	6
565	20230705	104700	489108070	8840	8840	8840	8840	5
566	20230705	104600	489063870	8840	8850	8850	8840	4
567	20230705	104500	489028490	8840	8840	8840	8840	1
568	20230705	104400	489019650	8850	8840	8850	8840	62
569	20230705	104300	488471390	8840	8840	8840	8840	0
570	20230705	104200	488471390	8840	8840	8840	8840	98
571	20230705	104100	487605070	8850	8820	8850	8800	484
572	20230705	104000	483344810	8840	8840	8840	8840	0
573	20230705	103900	483344810	8840	8840	8840	8840	0
574	20230705	103800	483344810	8840	8810	8840	8810	39
575	20230705	103700	483001190	8830	8830	8830	8800	553
576	20230705	103600	478119780	8830	8830	8830	8820	5
577	20230705	103500	478075650	8830	8830	8830	8830	20
578	20230705	103400	477899050	8830	8810	8830	8810	140
579	20230705	103300	476664250	8800	8800	8800	8800	80
580	20230705	103200	475960250	8810	8810	8810	8810	3
581	20230705	103100	475933820	8810	8810	8810	8810	3
582	20230705	103000	475907390	8810	8820	8820	8800	734
583	20230705	102900	469448130	8820	8820	8820	8820	2
584	20230705	102800	469430490	8810	8810	8810	8810	1
585	20230705	102700	469421680	8820	8820	8820	8820	0
586	20230705	102600	469421680	8820	8810	8820	8800	56
587	20230705	102500	468928840	8820	8810	8820	8800	1569
588	20230705	102400	455121480	8820	8820	8820	8810	55
589	20230705	102300	454636580	8820	8820	8820	8820	6
590	20230705	102200	454583660	8810	8810	8810	8800	342
591	20230705	102100	451571810	8820	8820	8820	8810	11
592	20230705	102000	451474840	8820	8810	8820	8810	13
593	20230705	101900	451360280	8820	8820	8820	8820	117
594	20230705	101800	450328340	8820	8830	8830	8810	154
595	20230705	101700	448971560	8820	8830	8830	8820	111
596	20230705	101600	447992520	8830	8830	8830	8830	3
597	20230705	101500	447966030	8830	8830	8830	8830	2
598	20230705	101400	447948370	8830	8820	8840	8820	18
599	20230705	101300	447789340	8820	8830	8830	8820	45
600	20230705	101200	447392410	8830	8840	8840	8830	12
601	20230705	101100	447286420	8840	8840	8840	8830	102
602	20230705	101000	446385160	8850	8850	8850	8850	0
603	20230705	100900	446385160	8850	8850	8850	8850	0
604	20230705	100800	446385160	8850	8840	8850	8820	1012
605	20230705	100700	437459010	8850	8880	8880	8850	285
606	20230705	100600	434928310	8880	8880	8880	8880	0
607	20230705	100500	434928310	8880	8880	8880	8880	0
608	20230705	100400	434928310	8880	8880	8880	8880	4
609	20230705	100300	434892790	8880	8880	8880	8820	244
610	20230705	100200	432738690	8880	8880	8880	8880	1
611	20230705	100100	432729810	8880	8880	8880	8880	0
612	20230705	100000	432729810	8880	8880	8880	8880	0
613	20230705	095900	432729810	8880	8880	8880	8880	1
614	20230705	095800	432720930	8850	8850	8850	8850	2
615	20230705	095700	432703230	8840	8850	8850	8840	4
616	20230705	095600	432667840	8880	8870	8880	8870	919
617	20230705	095500	424507140	8880	8850	8880	8840	1479
618	20230705	095400	411427500	8850	8840	8850	8830	540
619	20230705	095300	406649150	8840	8860	8860	8840	318
620	20230705	095200	403835060	8860	8860	8860	8860	5
621	20230705	095100	403790760	8850	8860	8860	8850	35
622	20230705	095000	403480910	8860	8860	8860	8860	0
623	20230705	094900	403480910	8860	8860	8860	8860	523
624	20230705	094800	398847130	8880	8880	8880	8880	0
625	20230705	094700	398847130	8880	8870	8890	8860	157
626	20230705	094600	397456050	8880	8890	8890	8880	4
627	20230705	094500	397420510	8890	8890	8890	8890	0
628	20230705	094400	397420510	8890	8890	8890	8890	43
629	20230705	094300	397038240	8900	8900	8900	8900	30
630	20230705	094200	396771240	8900	8890	8900	8890	17
631	20230705	094100	396620060	8890	8900	8900	8890	51
632	20230705	094000	396166630	8900	8890	8900	8890	2
633	20230705	093900	396148840	8890	8890	8890	8890	4
634	20230705	093800	396113280	8900	8890	8900	8890	570
635	20230705	093700	391045970	8890	8890	8890	8890	453
636	20230705	093600	387018800	8900	8870	8900	8870	612
637	20230705	093500	381583540	8880	8880	8880	8880	1
638	20230705	093400	381574660	8840	8890	8890	8840	1124
639	20230705	093300	371634930	8890	8890	8890	8870	17
640	20230705	093200	371483820	8890	8900	8910	8890	465
641	20230705	093100	367345310	8920	8890	8920	8880	257
642	20230705	093000	365059090	8900	8890	8900	8850	1043
643	20230705	092900	355827140	8890	8890	8890	8890	8
644	20230705	092800	355756020	8890	8890	8890	8890	107
645	20230705	092700	354804790	8890	8850	8890	8840	89
646	20230705	092600	354017170	8900	8900	8900	8900	2
647	20230705	092500	353999370	8910	8890	8910	8890	7
648	20230705	092400	353937060	8910	8910	8910	8850	24
649	20230705	092300	353724420	8920	8910	8930	8860	314
650	20230705	092200	350924070	8930	8860	8930	8860	117
651	20230705	092100	349887260	8930	8880	8930	8870	297
652	20230705	092000	347246240	8940	8960	8960	8880	715
653	20230705	091900	340883200	8980	8980	8980	8980	101
654	20230705	091800	339976220	8980	8990	8990	8930	115
655	20230705	091700	338944860	8930	9000	9000	8930	1405
656	20230705	091600	326395350	9000	8930	9000	8930	2228
657	20230705	091500	306370010	8930	8930	8930	8930	337
658	20230705	091400	303360600	8930	8880	8930	8880	2
659	20230705	091300	303342790	8860	8990	8990	8860	2974
660	20230705	091200	276762590	9000	8990	9000	8990	285
661	20230705	091100	274198830	8940	8920	9000	8920	1941
662	20230705	091000	256817210	8890	8860	8920	8860	1185
663	20230705	090900	246280520	8860	8880	8890	8860	695
664	20230705	090800	240122530	8890	8830	8910	8830	280
665	20230705	090700	237632450	8830	8860	8910	8830	5995
666	20230705	090600	184541360	8870	8930	8930	8870	295
667	20230705	090500	181920120	8900	8930	8930	8870	821
668	20230705	090400	174618570	8930	9010	9020	8930	969
669	20230705	090300	165918580	9010	9030	9050	9000	1643
670	20230705	090200	151089670	9070	9060	9080	8970	7658
671	20230705	090100	81938300	9080	8780	9080	8750	6873
672	20230705	090000	20584320	8780	8590	8780	8590	2376