KissMeData/030190/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190500	948636970	9750	9750	9750	9750	3414
3	20230707	190400	948636970	9750	9750	9750	9750	0
4	20230707	190300	948636970	9750	9750	9750	9750	0
5	20230707	190200	948636970	9750	9750	9750	9750	0
6	20230707	190100	948636970	9750	9750	9750	9750	0
7	20230707	190000	948636970	9750	9750	9750	9750	0
8	20230707	185900	948636970	9750	9750	9750	9750	0
9	20230707	185800	948636970	9750	9750	9750	9750	0
10	20230707	185700	948636970	9750	9750	9750	9750	0
11	20230707	185600	948636970	9750	9750	9750	9750	0
12	20230707	185500	948636970	9750	9750	9750	9750	0
13	20230707	185400	948636970	9750	9750	9750	9750	0
14	20230707	185300	948636970	9750	9750	9750	9750	0
15	20230707	185200	948636970	9750	9750	9750	9750	0
16	20230707	185100	948636970	9750	9750	9750	9750	0
17	20230707	185000	948636970	9750	9750	9750	9750	0
18	20230707	184900	948636970	9750	9750	9750	9750	0
19	20230707	184800	948636970	9750	9750	9750	9750	0
20	20230707	184700	948636970	9750	9750	9750	9750	0
21	20230707	184600	948636970	9750	9750	9750	9750	0
22	20230707	184500	948636970	9750	9750	9750	9750	0
23	20230707	184400	948636970	9750	9750	9750	9750	0
24	20230707	184300	948636970	9750	9750	9750	9750	0
25	20230707	184200	948636970	9750	9750	9750	9750	0
26	20230707	184100	948636970	9750	9750	9750	9750	0
27	20230707	184000	948636970	9750	9750	9750	9750	0
28	20230707	183900	948636970	9750	9750	9750	9750	0
29	20230707	183800	948636970	9750	9750	9750	9750	0
30	20230707	183700	948636970	9750	9750	9750	9750	0
31	20230707	183600	948636970	9750	9750	9750	9750	0
32	20230707	183500	948636970	9750	9750	9750	9750	3414
33	20230707	183400	948636970	9750	9750	9750	9750	0
34	20230707	183300	948636970	9750	9750	9750	9750	0
35	20230707	183200	948636970	9750	9750	9750	9750	0
36	20230707	183100	948636970	9750	9750	9750	9750	0
37	20230707	183000	948636970	9750	9750	9750	9750	0
38	20230707	182900	948636970	9750	9750	9750	9750	0
39	20230707	182800	948636970	9750	9750	9750	9750	0
40	20230707	182700	948636970	9750	9750	9750	9750	0
41	20230707	182600	948636970	9750	9750	9750	9750	0
42	20230707	182500	948636970	9750	9750	9750	9750	0
43	20230707	182400	948636970	9750	9750	9750	9750	0
44	20230707	182300	948636970	9750	9750	9750	9750	0
45	20230707	182200	948636970	9750	9750	9750	9750	0
46	20230707	182100	948636970	9750	9750	9750	9750	0
47	20230707	182000	948636970	9750	9750	9750	9750	0
48	20230707	181900	948636970	9750	9750	9750	9750	0
49	20230707	181800	948636970	9750	9750	9750	9750	0
50	20230707	181700	948636970	9750	9750	9750	9750	0
51	20230707	181600	948636970	9750	9750	9750	9750	0
52	20230707	181500	948636970	9750	9750	9750	9750	0
53	20230707	181400	948636970	9750	9750	9750	9750	0
54	20230707	181300	948636970	9750	9750	9750	9750	0
55	20230707	181200	948636970	9750	9750	9750	9750	0
56	20230707	181100	948636970	9750	9750	9750	9750	0
57	20230707	181000	948636970	9750	9750	9750	9750	0
58	20230707	180900	948636970	9750	9750	9750	9750	0
59	20230707	180800	948636970	9750	9750	9750	9750	0
60	20230707	180700	948636970	9750	9750	9750	9750	0
61	20230707	180600	948636970	9750	9750	9750	9750	0
62	20230707	180500	948636970	9750	9750	9750	9750	3414
63	20230707	180400	948636970	9750	9750	9750	9750	0
64	20230707	180300	948636970	9750	9750	9750	9750	0
65	20230707	180200	948636970	9750	9750	9750	9750	0
66	20230707	180100	948636970	9750	9750	9750	9750	0
67	20230707	180000	948636970	9750	9750	9750	9750	0
68	20230707	175900	948636970	9750	9750	9750	9750	0
69	20230707	175800	948636970	9750	9750	9750	9750	0
70	20230707	175700	948636970	9750	9750	9750	9750	0
71	20230707	175600	948636970	9750	9750	9750	9750	0
72	20230707	175500	948636970	9750	9750	9750	9750	0
73	20230707	175400	948636970	9750	9750	9750	9750	0
74	20230707	175300	948636970	9750	9750	9750	9750	0
75	20230707	175200	948636970	9750	9750	9750	9750	0
76	20230707	175100	948636970	9750	9750	9750	9750	0
77	20230707	175000	948636970	9750	9750	9750	9750	0
78	20230707	174900	948636970	9750	9750	9750	9750	0
79	20230707	174800	948636970	9750	9750	9750	9750	0
80	20230707	174700	948636970	9750	9750	9750	9750	0
81	20230707	174600	948636970	9750	9750	9750	9750	0
82	20230707	174500	948636970	9750	9750	9750	9750	0
83	20230707	174400	948636970	9750	9750	9750	9750	0
84	20230707	174300	948636970	9750	9750	9750	9750	0
85	20230707	174200	948636970	9750	9750	9750	9750	0
86	20230707	174100	948636970	9750	9750	9750	9750	0
87	20230707	174000	948636970	9750	9750	9750	9750	0
88	20230707	173900	948636970	9750	9750	9750	9750	0
89	20230707	173800	948636970	9750	9750	9750	9750	0
90	20230707	173700	948636970	9750	9750	9750	9750	0
91	20230707	173600	948636970	9750	9750	9750	9750	0
92	20230707	173500	948636970	9750	9750	9750	9750	3414
93	20230707	173400	948636970	9750	9750	9750	9750	0
94	20230707	173300	948636970	9750	9750	9750	9750	0
95	20230707	173200	948636970	9750	9750	9750	9750	0
96	20230707	173100	948636970	9750	9750	9750	9750	0
97	20230707	173000	948636970	9750	9750	9750	9750	0
98	20230707	172900	948636970	9750	9750	9750	9750	0
99	20230707	172800	948636970	9750	9750	9750	9750	0
100	20230707	172700	948636970	9750	9750	9750	9750	0
101	20230707	172600	948636970	9750	9750	9750	9750	0
102	20230707	172500	948636970	9750	9750	9750	9750	0
103	20230707	172400	948636970	9750	9750	9750	9750	0
104	20230707	172300	948636970	9750	9750	9750	9750	0
105	20230707	172200	948636970	9750	9750	9750	9750	0
106	20230707	172100	948636970	9750	9750	9750	9750	0
107	20230707	172000	948636970	9750	9750	9750	9750	0
108	20230707	171900	948636970	9750	9750	9750	9750	0
109	20230707	171800	948636970	9750	9750	9750	9750	0
110	20230707	171700	948636970	9750	9750	9750	9750	0
111	20230707	171600	948636970	9750	9750	9750	9750	0
112	20230707	171500	948636970	9750	9750	9750	9750	0
113	20230707	171400	948636970	9750	9750	9750	9750	0
114	20230707	171300	948636970	9750	9750	9750	9750	0
115	20230707	171200	948636970	9750	9750	9750	9750	0
116	20230707	171100	948636970	9750	9750	9750	9750	0
117	20230707	171000	948636970	9750	9750	9750	9750	0
118	20230707	170900	948636970	9750	9750	9750	9750	0
119	20230707	170800	948636970	9750	9750	9750	9750	0
120	20230707	170700	948636970	9750	9750	9750	9750	0
121	20230707	170600	948636970	9750	9750	9750	9750	0
122	20230707	170500	948636970	9750	9750	9750	9750	3414
123	20230707	170400	948636970	9750	9750	9750	9750	0
124	20230707	170300	948636970	9750	9750	9750	9750	0
125	20230707	170200	948636970	9750	9750	9750	9750	0
126	20230707	170100	948636970	9750	9750	9750	9750	0
127	20230707	170000	948636970	9750	9750	9750	9750	0
128	20230707	165900	948636970	9750	9750	9750	9750	0
129	20230707	165800	948636970	9750	9750	9750	9750	0
130	20230707	165700	948636970	9750	9750	9750	9750	0
131	20230707	165600	948636970	9750	9750	9750	9750	0
132	20230707	165500	948636970	9750	9750	9750	9750	0
133	20230707	165400	948636970	9750	9750	9750	9750	0
134	20230707	165300	948636970	9750	9750	9750	9750	0
135	20230707	165200	948636970	9750	9750	9750	9750	0
136	20230707	165100	948636970	9750	9750	9750	9750	0
137	20230707	165000	948636970	9750	9750	9750	9750	0
138	20230707	164900	948636970	9750	9750	9750	9750	0
139	20230707	164800	948636970	9750	9750	9750	9750	0
140	20230707	164700	948636970	9750	9750	9750	9750	0
141	20230707	164600	948636970	9750	9750	9750	9750	0
142	20230707	164500	948636970	9750	9750	9750	9750	0
143	20230707	164400	948636970	9750	9750	9750	9750	0
144	20230707	164300	948636970	9750	9750	9750	9750	0
145	20230707	164200	948636970	9750	9750	9750	9750	0
146	20230707	164100	948636970	9750	9750	9750	9750	0
147	20230707	164000	948636970	9750	9750	9750	9750	0
148	20230707	163900	948636970	9750	9750	9750	9750	0
149	20230707	163800	948636970	9750	9750	9750	9750	0
150	20230707	163700	948636970	9750	9750	9750	9750	0
151	20230707	163600	948636970	9750	9750	9750	9750	0
152	20230707	163500	948636970	9750	9750	9750	9750	3414
153	20230707	163400	948636970	9750	9750	9750	9750	0
154	20230707	163300	948636970	9750	9750	9750	9750	0
155	20230707	163200	948636970	9750	9750	9750	9750	0
156	20230707	163100	948636970	9750	9750	9750	9750	0
157	20230707	163000	948636970	9750	9750	9750	9750	0
158	20230707	162900	948636970	9750	9750	9750	9750	0
159	20230707	162800	948636970	9750	9750	9750	9750	0
160	20230707	162700	948636970	9750	9750	9750	9750	0
161	20230707	162600	948636970	9750	9750	9750	9750	0
162	20230707	162500	948636970	9750	9750	9750	9750	0
163	20230707	162400	948636970	9750	9750	9750	9750	0
164	20230707	162300	948636970	9750	9750	9750	9750	0
165	20230707	162200	948636970	9750	9750	9750	9750	0
166	20230707	162100	948636970	9750	9750	9750	9750	0
167	20230707	162000	948636970	9750	9750	9750	9750	0
168	20230707	161900	948636970	9750	9750	9750	9750	0
169	20230707	161800	948636970	9750	9750	9750	9750	0
170	20230707	161700	948636970	9750	9750	9750	9750	0
171	20230707	161600	948636970	9750	9750	9750	9750	0
172	20230707	161500	948636970	9750	9750	9750	9750	0
173	20230707	161400	948636970	9750	9750	9750	9750	0
174	20230707	161300	948636970	9750	9750	9750	9750	0
175	20230707	161200	948636970	9750	9750	9750	9750	0
176	20230707	161100	948636970	9750	9750	9750	9750	0
177	20230707	161000	948636970	9750	9750	9750	9750	0
178	20230707	160900	948636970	9750	9750	9750	9750	0
179	20230707	160800	948636970	9750	9750	9750	9750	0
180	20230707	160700	948636970	9750	9750	9750	9750	0
181	20230707	160600	948636970	9750	9750	9750	9750	0
182	20230707	160500	948636970	9750	9750	9750	9750	3414
183	20230707	160400	948636970	9750	9750	9750	9750	0
184	20230707	160300	948636970	9750	9750	9750	9750	0
185	20230707	160200	948636970	9750	9750	9750	9750	0
186	20230707	160100	948636970	9750	9750	9750	9750	0
187	20230707	160000	948636970	9750	9750	9750	9750	0
188	20230707	155900	948636970	9750	9750	9750	9750	0
189	20230707	155800	948636970	9750	9750	9750	9750	0
190	20230707	155700	948636970	9750	9750	9750	9750	0
191	20230707	155600	948636970	9750	9750	9750	9750	0
192	20230707	155500	948636970	9750	9750	9750	9750	0
193	20230707	155400	948636970	9750	9750	9750	9750	0
194	20230707	155300	948636970	9750	9750	9750	9750	0
195	20230707	155200	948636970	9750	9750	9750	9750	0
196	20230707	155100	948636970	9750	9750	9750	9750	0
197	20230707	155000	948636970	9750	9750	9750	9750	0
198	20230707	154900	948636970	9750	9750	9750	9750	0
199	20230707	154800	948636970	9750	9750	9750	9750	0
200	20230707	154700	948636970	9750	9750	9750	9750	0
201	20230707	154600	948636970	9750	9750	9750	9750	0
202	20230707	154500	948636970	9750	9750	9750	9750	0
203	20230707	154400	948636970	9750	9750	9750	9750	0
204	20230707	154300	948636970	9750	9750	9750	9750	0
205	20230707	154200	948636970	9750	9750	9750	9750	0
206	20230707	154100	948636970	9750	9750	9750	9750	0
207	20230707	154000	948636970	9750	9750	9750	9750	0
208	20230707	153900	948636970	9750	9750	9750	9750	0
209	20230707	153800	948636970	9750	9750	9750	9750	0
210	20230707	153700	948636970	9750	9750	9750	9750	0
211	20230707	153600	948636970	9750	9750	9750	9750	0
212	20230707	153500	948636970	9750	9750	9750	9750	3414
213	20230707	153400	948636970	9750	9750	9750	9750	0
214	20230707	153300	948636970	9750	9750	9750	9750	0
215	20230707	153200	948636970	9750	9750	9750	9750	0
216	20230707	153100	948636970	9750	9750	9750	9750	0
217	20230707	153000	948636970	9750	9750	9750	9750	3414
218	20230707	152900	915350470	9750	9750	9750	9750	0
219	20230707	152800	915350470	9750	9750	9750	9750	0
220	20230707	152700	915350470	9750	9750	9750	9750	0
221	20230707	152600	915350470	9750	9750	9750	9750	0
222	20230707	152500	915350470	9750	9750	9750	9750	0
223	20230707	152400	915350470	9750	9750	9750	9750	0
224	20230707	152300	915350470	9750	9750	9750	9750	0
225	20230707	152200	915350470	9750	9750	9750	9750	0
226	20230707	152100	915350470	9750	9750	9750	9750	0
227	20230707	152000	915350470	9750	9750	9750	9750	0
228	20230707	151900	915350470	9750	9750	9750	9720	1187
229	20230707	151800	903800340	9750	9740	9750	9730	1444
230	20230707	151700	889743700	9740	9750	9750	9740	613
231	20230707	151600	883772970	9740	9750	9750	9740	73
232	20230707	151500	883061270	9740	9760	9760	9740	14
233	20230707	151400	882924650	9760	9740	9760	9740	381
234	20230707	151300	879207560	9740	9740	9740	9740	48
235	20230707	151200	878740040	9740	9740	9760	9740	87
236	20230707	151100	877892640	9740	9740	9750	9740	974
237	20230707	151000	868400540	9740	9750	9750	9740	487
238	20230707	150900	863652990	9750	9760	9760	9750	297
239	20230707	150800	860757110	9760	9760	9760	9760	21
240	20230707	150700	860552150	9760	9760	9760	9760	102
241	20230707	150600	859556630	9760	9760	9760	9760	9
242	20230707	150500	859468790	9760	9760	9760	9760	1
243	20230707	150400	859459030	9750	9750	9750	9750	73
244	20230707	150300	858747280	9750	9750	9750	9750	70
245	20230707	150200	858064780	9750	9750	9750	9750	596
246	20230707	150100	852253780	9750	9750	9750	9750	34
247	20230707	150000	851922280	9750	9760	9760	9750	103
248	20230707	145900	850917830	9760	9760	9760	9760	1
249	20230707	145800	850908070	9760	9770	9770	9760	83
250	20230707	145700	850097860	9760	9760	9760	9760	71
251	20230707	145600	849404900	9760	9770	9770	9760	275
252	20230707	145500	846719540	9770	9780	9780	9770	334
253	20230707	145400	843455860	9770	9780	9780	9770	212
254	20230707	145300	841384490	9780	9780	9780	9780	385
255	20230707	145200	837619190	9780	9780	9780	9780	384
256	20230707	145100	833863670	9780	9790	9790	9780	1056
257	20230707	145000	823525510	9800	9800	9800	9800	13
258	20230707	144900	823398110	9800	9800	9800	9800	0
259	20230707	144800	823398110	9800	9800	9800	9800	0
260	20230707	144700	823398110	9800	9800	9800	9800	15
261	20230707	144600	823251110	9790	9790	9790	9790	446
262	20230707	144500	818884770	9790	9790	9790	9790	202
263	20230707	144400	816907190	9790	9790	9790	9790	1
264	20230707	144300	816897400	9800	9790	9800	9790	297
265	20230707	144200	813989640	9800	9800	9800	9800	0
266	20230707	144100	813989640	9800	9800	9800	9800	0
267	20230707	144000	813989640	9800	9790	9800	9790	80
268	20230707	143900	813205740	9800	9800	9800	9800	0
269	20230707	143800	813205740	9800	9790	9800	9790	151
270	20230707	143700	811727350	9800	9800	9800	9800	25
271	20230707	143600	811482350	9800	9800	9800	9800	2
272	20230707	143500	811462750	9800	9800	9800	9800	1
273	20230707	143400	811452950	9800	9800	9800	9800	0
274	20230707	143300	811452950	9800	9790	9800	9790	62
275	20230707	143200	810845850	9790	9790	9790	9790	603
276	20230707	143100	804942480	9800	9800	9800	9800	71
277	20230707	143000	804246680	9800	9800	9800	9800	14
278	20230707	142900	804109480	9800	9800	9800	9800	0
279	20230707	142800	804109480	9800	9800	9800	9800	0
280	20230707	142700	804109480	9800	9810	9810	9800	428
281	20230707	142600	799914950	9800	9800	9800	9800	39
282	20230707	142500	799532750	9800	9810	9810	9800	75
283	20230707	142400	798797700	9810	9810	9810	9810	25
284	20230707	142300	798552450	9810	9810	9810	9810	12
285	20230707	142200	798434730	9810	9810	9810	9810	1
286	20230707	142100	798424920	9810	9810	9810	9810	1
287	20230707	142000	798415110	9810	9810	9810	9810	18
288	20230707	141900	798238530	9810	9810	9810	9810	5
289	20230707	141800	798189480	9810	9810	9810	9810	0
290	20230707	141700	798189480	9810	9810	9810	9810	20
291	20230707	141600	797993280	9810	9810	9810	9810	12
292	20230707	141500	797875560	9800	9810	9810	9790	986
293	20230707	141400	788206280	9820	9820	9820	9820	0
294	20230707	141300	788206280	9820	9810	9820	9810	206
295	20230707	141200	786185410	9810	9800	9810	9790	567
296	20230707	141100	780627730	9790	9790	9790	9790	18
297	20230707	141000	780451510	9800	9800	9800	9790	56
298	20230707	140900	779902820	9800	9800	9800	9800	0
299	20230707	140800	779902820	9800	9780	9810	9780	267
300	20230707	140700	777289130	9780	9780	9780	9780	61
301	20230707	140600	776692550	9780	9770	9780	9770	331
302	20230707	140500	773458550	9780	9780	9780	9780	0
303	20230707	140400	773458550	9780	9780	9780	9780	50
304	20230707	140300	772969550	9780	9780	9780	9780	14
305	20230707	140200	772832630	9780	9780	9780	9780	30
306	20230707	140100	772539230	9780	9780	9780	9780	0
307	20230707	140000	772539230	9780	9780	9780	9780	0
308	20230707	135900	772539230	9780	9780	9780	9780	12
309	20230707	135800	772421870	9780	9780	9780	9780	61
310	20230707	135700	771825290	9770	9770	9770	9770	0
311	20230707	135600	771825290	9770	9790	9790	9770	133
312	20230707	135500	770524530	9780	9780	9780	9780	1
313	20230707	135400	770514750	9790	9790	9790	9790	0
314	20230707	135300	770514750	9790	9800	9800	9790	13
315	20230707	135200	770387360	9790	9790	9790	9790	81
316	20230707	135100	769594370	9790	9790	9790	9790	0
317	20230707	135000	769594370	9790	9790	9790	9790	0
318	20230707	134900	769594370	9790	9790	9790	9790	13
319	20230707	134800	769467100	9780	9780	9780	9780	1
320	20230707	134700	769457320	9780	9780	9780	9780	0
321	20230707	134600	769457320	9780	9780	9780	9770	185
322	20230707	134500	767649230	9780	9780	9780	9780	1
323	20230707	134400	767639450	9780	9780	9780	9780	32
324	20230707	134300	767326490	9780	9780	9780	9780	51
325	20230707	134200	766827710	9770	9760	9770	9760	37
326	20230707	134100	766466390	9770	9810	9820	9770	1253
327	20230707	134000	754179870	9800	9770	9810	9770	206
328	20230707	133900	752163390	9760	9770	9770	9760	97
329	20230707	133800	751216160	9770	9770	9780	9770	150
330	20230707	133700	749750500	9770	9770	9770	9770	0
331	20230707	133600	749750500	9770	9770	9770	9770	276
332	20230707	133500	747053980	9770	9800	9800	9770	769
333	20230707	133400	739521860	9810	9810	9810	9810	15
334	20230707	133300	739374710	9810	9810	9810	9810	69
335	20230707	133200	738697820	9810	9810	9810	9810	13
336	20230707	133100	738570290	9810	9810	9810	9810	0
337	20230707	133000	738570290	9810	9810	9810	9810	0
338	20230707	132900	738570290	9810	9790	9810	9790	489
339	20230707	132800	733777140	9780	9780	9780	9780	0
340	20230707	132700	733777140	9780	9780	9780	9780	0
341	20230707	132600	733777140	9780	9790	9790	9780	79
342	20230707	132500	733004110	9790	9790	9790	9790	0
343	20230707	132400	733004110	9790	9780	9790	9780	165
344	20230707	132300	731389190	9780	9780	9780	9780	1
345	20230707	132200	731379410	9770	9780	9780	9770	33
346	20230707	132100	731056760	9770	9780	9780	9770	110
347	20230707	132000	729981450	9780	9780	9780	9780	27
348	20230707	131900	729717390	9780	9780	9780	9780	92
349	20230707	131800	728817630	9770	9770	9770	9770	14
350	20230707	131700	728680850	9770	9770	9770	9770	25
351	20230707	131600	728436600	9770	9770	9770	9770	63
352	20230707	131500	727821090	9760	9770	9770	9760	76
353	20230707	131400	727079120	9760	9760	9760	9760	0
354	20230707	131300	727079120	9760	9770	9770	9760	57
355	20230707	131200	726522530	9770	9770	9770	9770	22
356	20230707	131100	726307590	9760	9780	9780	9760	463
357	20230707	131000	721782110	9790	9790	9790	9790	1
358	20230707	130900	721772320	9790	9780	9790	9780	21
359	20230707	130800	721566840	9770	9770	9770	9770	57
360	20230707	130700	721009950	9770	9770	9770	9770	156
361	20230707	130600	719485830	9780	9770	9780	9770	337
362	20230707	130500	716190430	9770	9770	9770	9770	42
363	20230707	130400	715780090	9780	9780	9780	9780	0
364	20230707	130300	715780090	9780	9800	9800	9780	710
365	20230707	130200	708827330	9810	9810	9810	9810	13
366	20230707	130100	708699800	9810	9800	9810	9800	151
367	20230707	130000	707219340	9810	9810	9810	9810	10
368	20230707	125900	707121240	9800	9810	9810	9800	204
369	20230707	125800	705120590	9800	9810	9810	9800	32
370	20230707	125700	704806850	9800	9800	9800	9800	0
371	20230707	125600	704806850	9800	9810	9810	9800	35
372	20230707	125500	704463650	9800	9800	9810	9800	213
373	20230707	125400	702375960	9800	9810	9810	9800	136
374	20230707	125300	701042360	9810	9810	9810	9800	177
375	20230707	125200	699306730	9810	9810	9820	9810	356
376	20230707	125100	695814140	9820	9800	9820	9800	246
377	20230707	125000	693399640	9800	9790	9800	9790	112
378	20230707	124900	692302260	9790	9790	9790	9790	0
379	20230707	124800	692302260	9790	9770	9790	9770	254
380	20230707	124700	689818180	9770	9760	9770	9750	294
381	20230707	124600	686950440	9770	9780	9780	9750	542
382	20230707	124500	681658240	9770	9770	9770	9770	50
383	20230707	124400	681169740	9770	9780	9780	9770	69
384	20230707	124300	680495350	9770	9810	9810	9760	412
385	20230707	124200	676469110	9810	9820	9820	9810	38
386	20230707	124100	676096100	9810	9810	9810	9810	42
387	20230707	124000	675684080	9810	9800	9810	9800	94
388	20230707	123900	674762480	9820	9820	9820	9820	0
389	20230707	123800	674762480	9820	9820	9820	9820	83
390	20230707	123700	673947420	9780	9790	9790	9780	40
391	20230707	123600	673556120	9790	9820	9820	9770	1416
392	20230707	123500	659665740	9820	9820	9830	9820	28
393	20230707	123400	659390660	9820	9830	9830	9820	25
394	20230707	123300	659145060	9820	9820	9820	9820	4
395	20230707	123200	659105780	9830	9800	9830	9800	1193
396	20230707	123100	647410310	9800	9800	9800	9800	10
397	20230707	123000	647312310	9800	9800	9800	9800	6
398	20230707	122900	647253510	9790	9800	9800	9790	15
399	20230707	122800	647106560	9800	9800	9800	9800	14
400	20230707	122700	646969360	9790	9800	9800	9790	20
401	20230707	122600	646773460	9800	9800	9800	9800	0
402	20230707	122500	646773460	9800	9800	9800	9800	28
403	20230707	122400	646499060	9790	9790	9790	9790	11
404	20230707	122300	646391370	9800	9800	9800	9800	11
405	20230707	122200	646283570	9790	9790	9790	9790	0
406	20230707	122100	646283570	9790	9810	9820	9790	134
407	20230707	122000	644969290	9810	9810	9810	9810	4
408	20230707	121900	644930050	9810	9810	9820	9810	40
409	20230707	121800	644537550	9810	9810	9820	9810	276
410	20230707	121700	641829870	9810	9800	9810	9780	424
411	20230707	121600	637672810	9800	9800	9800	9780	376
412	20230707	121500	633991500	9780	9800	9800	9770	95
413	20230707	121400	633061730	9810	9780	9810	9780	312
414	20230707	121300	630004760	9780	9770	9780	9770	12
415	20230707	121200	629887500	9770	9760	9770	9760	135
416	20230707	121100	628568580	9760	9760	9760	9760	32
417	20230707	121000	628256260	9760	9760	9760	9760	0
418	20230707	120900	628256260	9760	9760	9760	9760	14
419	20230707	120800	628119620	9760	9760	9760	9760	109
420	20230707	120700	627055780	9760	9760	9760	9760	10
421	20230707	120600	626958180	9750	9750	9750	9750	0
422	20230707	120500	626958180	9750	9760	9760	9750	59
423	20230707	120400	626382380	9770	9770	9800	9760	547
424	20230707	120300	621029840	9760	9750	9760	9750	15
425	20230707	120200	620883550	9750	9750	9750	9740	97
426	20230707	120100	619938410	9740	9740	9750	9740	29
427	20230707	120000	619655830	9740	9770	9770	9740	20
428	20230707	115900	619460690	9750	9750	9750	9750	0
429	20230707	115800	619460690	9750	9740	9760	9740	118
430	20230707	115700	618310200	9740	9740	9740	9740	5
431	20230707	115600	618261500	9740	9740	9750	9730	75
432	20230707	115500	617531010	9740	9750	9750	9740	24
433	20230707	115400	617297130	9760	9750	9760	9730	254
434	20230707	115300	614822860	9740	9740	9750	9730	276
435	20230707	115200	612134930	9750	9750	9750	9750	28
436	20230707	115100	611861930	9750	9750	9750	9750	33
437	20230707	115000	611540180	9750	9740	9750	9740	24
438	20230707	114900	611306320	9740	9740	9740	9740	236
439	20230707	114800	609007680	9750	9750	9760	9750	209
440	20230707	114700	606969830	9750	9750	9750	9750	347
441	20230707	114600	603586580	9750	9750	9770	9750	690
442	20230707	114500	596855160	9750	9750	9750	9740	565
443	20230707	114400	591347610	9760	9760	9760	9760	24
444	20230707	114300	591113370	9760	9760	9760	9760	0
445	20230707	114200	591113370	9760	9760	9760	9760	10
446	20230707	114100	591015770	9750	9760	9760	9750	110
447	20230707	114000	589943140	9750	9760	9760	9750	82
448	20230707	113900	589143530	9760	9760	9760	9760	0
449	20230707	113800	589143530	9760	9760	9760	9760	10
450	20230707	113700	589045930	9760	9760	9760	9760	17
451	20230707	113600	588880010	9760	9760	9760	9760	10
452	20230707	113500	588782410	9760	9760	9760	9760	0
453	20230707	113400	588782410	9760	9760	9760	9760	23
454	20230707	113300	588557930	9750	9760	9760	9750	29
455	20230707	113200	588275080	9750	9750	9750	9750	74
456	20230707	113100	587553580	9750	9790	9790	9750	707
457	20230707	113000	580651080	9770	9770	9770	9770	39
458	20230707	112900	580270050	9770	9790	9790	9770	33
459	20230707	112800	579947440	9790	9760	9790	9760	464
460	20230707	112700	575412470	9760	9780	9780	9750	624
461	20230707	112600	569315510	9780	9780	9780	9780	3
462	20230707	112500	569286170	9780	9780	9780	9780	11
463	20230707	112400	569178590	9780	9790	9790	9780	16
464	20230707	112300	569022070	9790	9790	9790	9790	15
465	20230707	112200	568875220	9770	9800	9800	9760	613
466	20230707	112100	562887770	9810	9800	9810	9800	466
467	20230707	112000	558320850	9770	9800	9800	9770	45
468	20230707	111900	557880750	9780	9780	9780	9780	36
469	20230707	111800	557528670	9770	9770	9770	9770	61
470	20230707	111700	556932700	9770	9770	9770	9770	151
471	20230707	111600	555457430	9750	9760	9760	9750	1188
472	20230707	111500	543873330	9770	9770	9770	9770	23
473	20230707	111400	543648620	9770	9770	9770	9770	2
474	20230707	111300	543629080	9770	9760	9770	9760	1090
475	20230707	111200	532990610	9760	9760	9760	9760	37
476	20230707	111100	532629490	9760	9760	9760	9760	10
477	20230707	111000	532531890	9760	9760	9760	9760	28
478	20230707	110900	532258610	9760	9760	9760	9760	10
479	20230707	110800	532161010	9760	9760	9760	9760	0
480	20230707	110700	532161010	9760	9770	9770	9750	1168
481	20230707	110600	520772770	9770	9770	9770	9770	10
482	20230707	110500	520675070	9760	9760	9760	9760	5
483	20230707	110400	520626270	9750	9760	9770	9750	312
484	20230707	110300	517581180	9760	9760	9760	9760	0
485	20230707	110200	517581180	9760	9760	9760	9760	10
486	20230707	110100	517483580	9750	9760	9760	9750	352
487	20230707	110000	514049020	9770	9760	9770	9760	47
488	20230707	105900	513590080	9760	9760	9760	9760	32
489	20230707	105800	513277760	9760	9770	9780	9760	252
490	20230707	105700	510816530	9780	9770	9780	9770	46
491	20230707	105600	510366980	9770	9780	9780	9770	86
492	20230707	105500	509526520	9780	9770	9780	9770	13
493	20230707	105400	509399390	9780	9780	9780	9780	10
494	20230707	105300	509301590	9790	9790	9790	9790	0
495	20230707	105200	509301590	9790	9790	9790	9790	10
496	20230707	105100	509203690	9760	9790	9790	9730	1024
497	20230707	105000	499200360	9800	9800	9810	9800	582
498	20230707	104900	493496260	9800	9800	9800	9800	4
499	20230707	104800	493457060	9810	9810	9810	9810	10
500	20230707	104700	493358960	9800	9800	9800	9800	2175
501	20230707	104600	472043960	9800	9800	9800	9800	10
502	20230707	104500	471945960	9790	9790	9790	9790	9
503	20230707	104400	471857850	9800	9800	9800	9800	30
504	20230707	104300	471563850	9800	9800	9800	9800	82
505	20230707	104200	470760250	9800	9800	9800	9800	10
506	20230707	104100	470662250	9790	9790	9790	9790	895
507	20230707	104000	461900200	9790	9790	9800	9790	878
508	20230707	103900	453299200	9790	9790	9790	9790	10
509	20230707	103800	453201300	9790	9790	9790	9790	10
510	20230707	103700	453103400	9790	9790	9790	9790	10
511	20230707	103600	453005500	9790	9790	9790	9790	148
512	20230707	103500	451556580	9810	9810	9810	9810	15
513	20230707	103400	451409430	9810	9810	9810	9810	1
514	20230707	103300	451399620	9810	9810	9810	9810	20
515	20230707	103200	451203420	9810	9810	9810	9810	0
516	20230707	103100	451203420	9810	9810	9810	9810	10
517	20230707	103000	451105320	9780	9780	9780	9780	29
518	20230707	102900	450821700	9770	9780	9810	9730	1076
519	20230707	102800	440306320	9780	9780	9780	9780	2
520	20230707	102700	440286760	9770	9800	9800	9760	2456
521	20230707	102600	416230460	9810	9810	9810	9810	701
522	20230707	102500	409353650	9810	9840	9840	9810	108
523	20230707	102400	408293430	9820	9840	9840	9820	179
524	20230707	102300	406534350	9840	9840	9840	9840	23
525	20230707	102200	406308030	9840	9820	9840	9810	234
526	20230707	102100	404009110	9810	9820	9820	9810	24
527	20230707	102000	403773460	9810	9810	9810	9810	333
528	20230707	101900	400506730	9820	9810	9820	9810	57
529	20230707	101800	399947460	9810	9810	9810	9810	48
530	20230707	101700	399476580	9800	9820	9820	9800	400
531	20230707	101600	395551650	9810	9870	9890	9800	2148
532	20230707	101500	374388460	9850	9860	9860	9850	29
533	20230707	101400	374102600	9830	9820	9870	9820	569
534	20230707	101300	368502180	9820	9840	9840	9820	70
535	20230707	101200	367814300	9830	9830	9840	9830	69
536	20230707	101100	367135910	9820	9800	9820	9800	54
537	20230707	101000	366606170	9810	9820	9820	9810	29
538	20230707	100900	366321470	9840	9840	9840	9830	24
539	20230707	100800	366085320	9830	9820	9840	9800	518
540	20230707	100700	360997610	9800	9770	9810	9770	672
541	20230707	100600	354422980	9770	9770	9770	9750	216
542	20230707	100500	352313990	9740	9750	9760	9730	1386
543	20230707	100400	338793450	9760	9760	9760	9750	91
544	20230707	100300	337906000	9750	9770	9780	9750	1050
545	20230707	100200	327658280	9770	9770	9780	9770	87
546	20230707	100100	326808190	9770	9770	9770	9770	50
547	20230707	100000	326319690	9770	9790	9790	9770	262
548	20230707	095900	323756500	9790	9790	9790	9780	493
549	20230707	095800	318934030	9790	9800	9800	9790	169
550	20230707	095700	317279460	9800	9790	9800	9790	25
551	20230707	095600	317034660	9790	9780	9800	9780	162
552	20230707	095500	315448700	9780	9800	9800	9780	213
553	20230707	095400	313362900	9800	9800	9800	9800	250
554	20230707	095300	310912900	9790	9790	9790	9790	122
555	20230707	095200	309718520	9790	9770	9790	9770	303
556	20230707	095100	306755850	9760	9770	9770	9760	222
557	20230707	095000	304588600	9780	9800	9800	9780	109
558	20230707	094900	303521050	9800	9780	9800	9750	363
559	20230707	094800	299971390	9780	9790	9790	9780	70
560	20230707	094700	299286150	9780	9790	9790	9780	136
561	20230707	094600	297955600	9780	9750	9780	9750	514
562	20230707	094500	292933780	9760	9760	9760	9760	54
563	20230707	094400	292406740	9760	9770	9770	9760	97
564	20230707	094300	291459310	9760	9760	9760	9760	100
565	20230707	094200	290483310	9760	9760	9760	9750	242
566	20230707	094100	288122000	9760	9760	9760	9760	12
567	20230707	094000	288004880	9750	9750	9750	9750	77
568	20230707	093900	287254130	9740	9750	9760	9740	194
569	20230707	093800	285362860	9750	9750	9760	9750	205
570	20230707	093700	283363470	9750	9750	9770	9750	222
571	20230707	093600	281197650	9760	9750	9760	9750	96
572	20230707	093500	280261400	9750	9740	9750	9740	1160
573	20230707	093400	268956780	9730	9740	9740	9730	467
574	20230707	093300	264412790	9740	9730	9740	9730	159
575	20230707	093200	262865110	9740	9750	9750	9740	614
576	20230707	093100	256883370	9750	9750	9750	9740	163
577	20230707	093000	255295020	9750	9740	9750	9740	409
578	20230707	092900	251310030	9740	9740	9740	9740	20
579	20230707	092800	251115230	9740	9750	9750	9680	886
580	20230707	092700	242514720	9720	9700	9720	9700	798
581	20230707	092600	234763920	9700	9720	9720	9700	562
582	20230707	092500	229308420	9720	9710	9720	9700	441
583	20230707	092400	225029640	9700	9700	9760	9690	1206
584	20230707	092300	213318080	9700	9700	9700	9690	113
585	20230707	092200	212222490	9680	9710	9710	9660	2168
586	20230707	092100	191226300	9710	9710	9710	9690	322
587	20230707	092000	188101250	9710	9730	9730	9710	181
588	20230707	091900	186343120	9730	9660	9730	9660	2046
589	20230707	091800	166515140	9660	9680	9680	9650	2279
590	20230707	091700	144499000	9680	9680	9690	9670	361
591	20230707	091600	141005120	9680	9670	9680	9670	394
592	20230707	091500	137194630	9670	9660	9670	9650	651
593	20230707	091400	130904910	9660	9720	9720	9660	2150
594	20230707	091300	110056850	9720	9730	9730	9720	803
595	20230707	091200	102249990	9730	9720	9730	9720	452
596	20230707	091100	97853350	9730	9750	9750	9720	942
597	20230707	091000	88685600	9750	9770	9770	9740	1011
598	20230707	090900	78823470	9780	9770	9780	9770	346
599	20230707	090800	75442960	9770	9760	9770	9760	560
600	20230707	090700	69972780	9770	9770	9770	9760	557
601	20230707	090600	64533160	9760	9810	9820	9760	1906
602	20230707	090500	45862810	9820	9830	9840	9810	362
603	20230707	090400	42306620	9840	9860	9870	9830	1095
604	20230707	090300	31524180	9860	9870	9880	9860	679
605	20230707	090200	24826990	9870	9930	9930	9870	898
606	20230707	090100	15956320	9930	9870	9950	9870	666
607	20230707	090000	9361420	9870	10050	10050	9870	887