KissMeData/139990/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	200100	663200940	9730	9730	9730	9730	889
3	20230704	200000	663200940	9730	9730	9730	9730	0
4	20230704	195900	663200940	9730	9730	9730	9730	0
5	20230704	195800	663200940	9730	9730	9730	9730	0
6	20230704	195700	663200940	9730	9730	9730	9730	0
7	20230704	195600	663200940	9730	9730	9730	9730	0
8	20230704	195500	663200940	9730	9730	9730	9730	0
9	20230704	195400	663200940	9730	9730	9730	9730	0
10	20230704	195300	663200940	9730	9730	9730	9730	0
11	20230704	195200	663200940	9730	9730	9730	9730	0
12	20230704	195100	663200940	9730	9730	9730	9730	0
13	20230704	195000	663200940	9730	9730	9730	9730	0
14	20230704	194900	663200940	9730	9730	9730	9730	0
15	20230704	194800	663200940	9730	9730	9730	9730	0
16	20230704	194700	663200940	9730	9730	9730	9730	0
17	20230704	194600	663200940	9730	9730	9730	9730	0
18	20230704	194500	663200940	9730	9730	9730	9730	0
19	20230704	194400	663200940	9730	9730	9730	9730	0
20	20230704	194300	663200940	9730	9730	9730	9730	0
21	20230704	194200	663200940	9730	9730	9730	9730	0
22	20230704	194100	663200940	9730	9730	9730	9730	0
23	20230704	194000	663200940	9730	9730	9730	9730	0
24	20230704	193900	663200940	9730	9730	9730	9730	0
25	20230704	193800	663200940	9730	9730	9730	9730	0
26	20230704	193700	663200940	9730	9730	9730	9730	0
27	20230704	193600	663200940	9730	9730	9730	9730	0
28	20230704	193500	663200940	9730	9730	9730	9730	0
29	20230704	193400	663200940	9730	9730	9730	9730	0
30	20230704	193300	663200940	9730	9730	9730	9730	0
31	20230704	193200	663200940	9730	9730	9730	9730	0
32	20230704	193100	663200940	9730	9730	9730	9730	889
33	20230704	193000	663200940	9730	9730	9730	9730	0
34	20230704	192900	663200940	9730	9730	9730	9730	0
35	20230704	192800	663200940	9730	9730	9730	9730	0
36	20230704	192700	663200940	9730	9730	9730	9730	0
37	20230704	192600	663200940	9730	9730	9730	9730	0
38	20230704	192500	663200940	9730	9730	9730	9730	0
39	20230704	192400	663200940	9730	9730	9730	9730	0
40	20230704	192300	663200940	9730	9730	9730	9730	0
41	20230704	192200	663200940	9730	9730	9730	9730	0
42	20230704	192100	663200940	9730	9730	9730	9730	0
43	20230704	192000	663200940	9730	9730	9730	9730	0
44	20230704	191900	663200940	9730	9730	9730	9730	0
45	20230704	191800	663200940	9730	9730	9730	9730	0
46	20230704	191700	663200940	9730	9730	9730	9730	0
47	20230704	191600	663200940	9730	9730	9730	9730	0
48	20230704	191500	663200940	9730	9730	9730	9730	0
49	20230704	191400	663200940	9730	9730	9730	9730	0
50	20230704	191300	663200940	9730	9730	9730	9730	0
51	20230704	191200	663200940	9730	9730	9730	9730	0
52	20230704	191100	663200940	9730	9730	9730	9730	0
53	20230704	191000	663200940	9730	9730	9730	9730	0
54	20230704	190900	663200940	9730	9730	9730	9730	0
55	20230704	190800	663200940	9730	9730	9730	9730	0
56	20230704	190700	663200940	9730	9730	9730	9730	0
57	20230704	190600	663200940	9730	9730	9730	9730	0
58	20230704	190500	663200940	9730	9730	9730	9730	0
59	20230704	190400	663200940	9730	9730	9730	9730	0
60	20230704	190300	663200940	9730	9730	9730	9730	0
61	20230704	190200	663200940	9730	9730	9730	9730	0
62	20230704	190100	663200940	9730	9730	9730	9730	889
63	20230704	190000	663200940	9730	9730	9730	9730	0
64	20230704	185900	663200940	9730	9730	9730	9730	0
65	20230704	185800	663200940	9730	9730	9730	9730	0
66	20230704	185700	663200940	9730	9730	9730	9730	0
67	20230704	185600	663200940	9730	9730	9730	9730	0
68	20230704	185500	663200940	9730	9730	9730	9730	0
69	20230704	185400	663200940	9730	9730	9730	9730	0
70	20230704	185300	663200940	9730	9730	9730	9730	0
71	20230704	185200	663200940	9730	9730	9730	9730	0
72	20230704	185100	663200940	9730	9730	9730	9730	0
73	20230704	185000	663200940	9730	9730	9730	9730	0
74	20230704	184900	663200940	9730	9730	9730	9730	0
75	20230704	184800	663200940	9730	9730	9730	9730	0
76	20230704	184700	663200940	9730	9730	9730	9730	0
77	20230704	184600	663200940	9730	9730	9730	9730	0
78	20230704	184500	663200940	9730	9730	9730	9730	0
79	20230704	184400	663200940	9730	9730	9730	9730	0
80	20230704	184300	663200940	9730	9730	9730	9730	0
81	20230704	184200	663200940	9730	9730	9730	9730	0
82	20230704	184100	663200940	9730	9730	9730	9730	0
83	20230704	184000	663200940	9730	9730	9730	9730	0
84	20230704	183900	663200940	9730	9730	9730	9730	0
85	20230704	183800	663200940	9730	9730	9730	9730	0
86	20230704	183700	663200940	9730	9730	9730	9730	0
87	20230704	183600	663200940	9730	9730	9730	9730	0
88	20230704	183500	663200940	9730	9730	9730	9730	0
89	20230704	183400	663200940	9730	9730	9730	9730	0
90	20230704	183300	663200940	9730	9730	9730	9730	0
91	20230704	183200	663200940	9730	9730	9730	9730	0
92	20230704	183100	663200940	9730	9730	9730	9730	889
93	20230704	183000	663200940	9730	9730	9730	9730	0
94	20230704	182900	663200940	9730	9730	9730	9730	0
95	20230704	182800	663200940	9730	9730	9730	9730	0
96	20230704	182700	663200940	9730	9730	9730	9730	0
97	20230704	182600	663200940	9730	9730	9730	9730	0
98	20230704	182500	663200940	9730	9730	9730	9730	0
99	20230704	182400	663200940	9730	9730	9730	9730	0
100	20230704	182300	663200940	9730	9730	9730	9730	0
101	20230704	182200	663200940	9730	9730	9730	9730	0
102	20230704	182100	663200940	9730	9730	9730	9730	0
103	20230704	182000	663200940	9730	9730	9730	9730	0
104	20230704	181900	663200940	9730	9730	9730	9730	0
105	20230704	181800	663200940	9730	9730	9730	9730	0
106	20230704	181700	663200940	9730	9730	9730	9730	0
107	20230704	181600	663200940	9730	9730	9730	9730	0
108	20230704	181500	663200940	9730	9730	9730	9730	0
109	20230704	181400	663200940	9730	9730	9730	9730	0
110	20230704	181300	663200940	9730	9730	9730	9730	0
111	20230704	181200	663200940	9730	9730	9730	9730	0
112	20230704	181100	663200940	9730	9730	9730	9730	0
113	20230704	181000	663200940	9730	9730	9730	9730	0
114	20230704	180900	663200940	9730	9730	9730	9730	0
115	20230704	180800	663200940	9730	9730	9730	9730	0
116	20230704	180700	663200940	9730	9730	9730	9730	0
117	20230704	180600	663200940	9730	9730	9730	9730	0
118	20230704	180500	663200940	9730	9730	9730	9730	0
119	20230704	180400	663200940	9730	9730	9730	9730	0
120	20230704	180300	663200940	9730	9730	9730	9730	0
121	20230704	180200	663200940	9730	9730	9730	9730	0
122	20230704	180100	663200940	9730	9730	9730	9730	889
123	20230704	180000	663200940	9730	9730	9730	9730	0
124	20230704	175900	663200940	9730	9730	9730	9730	0
125	20230704	175800	663200940	9730	9730	9730	9730	0
126	20230704	175700	663200940	9730	9730	9730	9730	0
127	20230704	175600	663200940	9730	9730	9730	9730	0
128	20230704	175500	663200940	9730	9730	9730	9730	0
129	20230704	175400	663200940	9730	9730	9730	9730	0
130	20230704	175300	663200940	9730	9730	9730	9730	0
131	20230704	175200	663200940	9730	9730	9730	9730	0
132	20230704	175100	663200940	9730	9730	9730	9730	0
133	20230704	175000	663200940	9730	9730	9730	9730	0
134	20230704	174900	663200940	9730	9730	9730	9730	0
135	20230704	174800	663200940	9730	9730	9730	9730	0
136	20230704	174700	663200940	9730	9730	9730	9730	0
137	20230704	174600	663200940	9730	9730	9730	9730	0
138	20230704	174500	663200940	9730	9730	9730	9730	0
139	20230704	174400	663200940	9730	9730	9730	9730	0
140	20230704	174300	663200940	9730	9730	9730	9730	0
141	20230704	174200	663200940	9730	9730	9730	9730	0
142	20230704	174100	663200940	9730	9730	9730	9730	0
143	20230704	174000	663200940	9730	9730	9730	9730	0
144	20230704	173900	663200940	9730	9730	9730	9730	0
145	20230704	173800	663200940	9730	9730	9730	9730	0
146	20230704	173700	663200940	9730	9730	9730	9730	0
147	20230704	173600	663200940	9730	9730	9730	9730	0
148	20230704	173500	663200940	9730	9730	9730	9730	0
149	20230704	173400	663200940	9730	9730	9730	9730	0
150	20230704	173300	663200940	9730	9730	9730	9730	0
151	20230704	173200	663200940	9730	9730	9730	9730	0
152	20230704	173100	663200940	9730	9730	9730	9730	889
153	20230704	173000	663200940	9730	9730	9730	9730	0
154	20230704	172900	663200940	9730	9730	9730	9730	0
155	20230704	172800	663200940	9730	9730	9730	9730	0
156	20230704	172700	663200940	9730	9730	9730	9730	0
157	20230704	172600	663200940	9730	9730	9730	9730	0
158	20230704	172500	663200940	9730	9730	9730	9730	0
159	20230704	172400	663200940	9730	9730	9730	9730	0
160	20230704	172300	663200940	9730	9730	9730	9730	0
161	20230704	172200	663200940	9730	9730	9730	9730	0
162	20230704	172100	663200940	9730	9730	9730	9730	0
163	20230704	172000	663200940	9730	9730	9730	9730	0
164	20230704	171900	663200940	9730	9730	9730	9730	0
165	20230704	171800	663200940	9730	9730	9730	9730	0
166	20230704	171700	663200940	9730	9730	9730	9730	0
167	20230704	171600	663200940	9730	9730	9730	9730	0
168	20230704	171500	663200940	9730	9730	9730	9730	0
169	20230704	171400	663200940	9730	9730	9730	9730	0
170	20230704	171300	663200940	9730	9730	9730	9730	0
171	20230704	171200	663200940	9730	9730	9730	9730	0
172	20230704	171100	663200940	9730	9730	9730	9730	0
173	20230704	171000	663200940	9730	9730	9730	9730	0
174	20230704	170900	663200940	9730	9730	9730	9730	0
175	20230704	170800	663200940	9730	9730	9730	9730	0
176	20230704	170700	663200940	9730	9730	9730	9730	0
177	20230704	170600	663200940	9730	9730	9730	9730	0
178	20230704	170500	663200940	9730	9730	9730	9730	0
179	20230704	170400	663200940	9730	9730	9730	9730	0
180	20230704	170300	663200940	9730	9730	9730	9730	0
181	20230704	170200	663200940	9730	9730	9730	9730	0
182	20230704	170100	663200940	9730	9730	9730	9730	889
183	20230704	170000	663200940	9730	9730	9730	9730	0
184	20230704	165900	663200940	9730	9730	9730	9730	0
185	20230704	165800	663200940	9730	9730	9730	9730	0
186	20230704	165700	663200940	9730	9730	9730	9730	0
187	20230704	165600	663200940	9730	9730	9730	9730	0
188	20230704	165500	663200940	9730	9730	9730	9730	0
189	20230704	165400	663200940	9730	9730	9730	9730	0
190	20230704	165300	663200940	9730	9730	9730	9730	0
191	20230704	165200	663200940	9730	9730	9730	9730	0
192	20230704	165100	663200940	9730	9730	9730	9730	0
193	20230704	165000	663200940	9730	9730	9730	9730	0
194	20230704	164900	663200940	9730	9730	9730	9730	0
195	20230704	164800	663200940	9730	9730	9730	9730	0
196	20230704	164700	663200940	9730	9730	9730	9730	0
197	20230704	164600	663200940	9730	9730	9730	9730	0
198	20230704	164500	663200940	9730	9730	9730	9730	0
199	20230704	164400	663200940	9730	9730	9730	9730	0
200	20230704	164300	663200940	9730	9730	9730	9730	0
201	20230704	164200	663200940	9730	9730	9730	9730	0
202	20230704	164100	663200940	9730	9730	9730	9730	0
203	20230704	164000	663200940	9730	9730	9730	9730	0
204	20230704	163900	663200940	9730	9730	9730	9730	0
205	20230704	163800	663200940	9730	9730	9730	9730	0
206	20230704	163700	663200940	9730	9730	9730	9730	0
207	20230704	163600	663200940	9730	9730	9730	9730	0
208	20230704	163500	663200940	9730	9730	9730	9730	0
209	20230704	163400	663200940	9730	9730	9730	9730	0
210	20230704	163300	663200940	9730	9730	9730	9730	0
211	20230704	163200	663200940	9730	9730	9730	9730	0
212	20230704	163100	663200940	9730	9730	9730	9730	889
213	20230704	163000	663200940	9730	9730	9730	9730	0
214	20230704	162900	663200940	9730	9730	9730	9730	0
215	20230704	162800	663200940	9730	9730	9730	9730	0
216	20230704	162700	663200940	9730	9730	9730	9730	0
217	20230704	162600	663200940	9730	9730	9730	9730	0
218	20230704	162500	663200940	9730	9730	9730	9730	0
219	20230704	162400	663200940	9730	9730	9730	9730	0
220	20230704	162300	663200940	9730	9730	9730	9730	0
221	20230704	162200	663200940	9730	9730	9730	9730	0
222	20230704	162100	663200940	9730	9730	9730	9730	0
223	20230704	162000	663200940	9730	9730	9730	9730	0
224	20230704	161900	663200940	9730	9730	9730	9730	0
225	20230704	161800	663200940	9730	9730	9730	9730	0
226	20230704	161700	663200940	9730	9730	9730	9730	0
227	20230704	161600	663200940	9730	9730	9730	9730	0
228	20230704	161500	663200940	9730	9730	9730	9730	0
229	20230704	161400	663200940	9730	9730	9730	9730	0
230	20230704	161300	663200940	9730	9730	9730	9730	0
231	20230704	161200	663200940	9730	9730	9730	9730	0
232	20230704	161100	663200940	9730	9730	9730	9730	0
233	20230704	161000	663200940	9730	9730	9730	9730	0
234	20230704	160900	663200940	9730	9730	9730	9730	0
235	20230704	160800	663200940	9730	9730	9730	9730	0
236	20230704	160700	663200940	9730	9730	9730	9730	0
237	20230704	160600	663200940	9730	9730	9730	9730	0
238	20230704	160500	663200940	9730	9730	9730	9730	0
239	20230704	160400	663200940	9730	9730	9730	9730	0
240	20230704	160300	663200940	9730	9730	9730	9730	0
241	20230704	160200	663200940	9730	9730	9730	9730	0
242	20230704	160100	663200940	9730	9730	9730	9730	889
243	20230704	160000	663200940	9730	9730	9730	9730	0
244	20230704	155900	663200940	9730	9730	9730	9730	0
245	20230704	155800	663200940	9730	9730	9730	9730	0
246	20230704	155700	663200940	9730	9730	9730	9730	0
247	20230704	155600	663200940	9730	9730	9730	9730	0
248	20230704	155500	663200940	9730	9730	9730	9730	0
249	20230704	155400	663200940	9730	9730	9730	9730	0
250	20230704	155300	663200940	9730	9730	9730	9730	0
251	20230704	155200	663200940	9730	9730	9730	9730	0
252	20230704	155100	663200940	9730	9730	9730	9730	0
253	20230704	155000	663200940	9730	9730	9730	9730	0
254	20230704	154900	663200940	9730	9730	9730	9730	0
255	20230704	154800	663200940	9730	9730	9730	9730	0
256	20230704	154700	663200940	9730	9730	9730	9730	0
257	20230704	154600	663200940	9730	9730	9730	9730	0
258	20230704	154500	663200940	9730	9730	9730	9730	0
259	20230704	154400	663200940	9730	9730	9730	9730	0
260	20230704	154300	663200940	9730	9730	9730	9730	0
261	20230704	154200	663200940	9730	9730	9730	9730	0
262	20230704	154100	663200940	9730	9730	9730	9730	0
263	20230704	154000	663200940	9730	9730	9730	9730	0
264	20230704	153900	663200940	9730	9730	9730	9730	0
265	20230704	153800	663200940	9730	9730	9730	9730	0
266	20230704	153700	663200940	9730	9730	9730	9730	0
267	20230704	153600	663200940	9730	9730	9730	9730	0
268	20230704	153500	663200940	9730	9730	9730	9730	0
269	20230704	153400	663200940	9730	9730	9730	9730	0
270	20230704	153300	663200940	9730	9730	9730	9730	0
271	20230704	153200	663200940	9730	9730	9730	9730	0
272	20230704	153100	663200940	9730	9730	9730	9730	889
273	20230704	153000	663200940	9730	9730	9730	9730	889
274	20230704	152900	654550970	9740	9740	9740	9740	0
275	20230704	152800	654550970	9740	9740	9740	9740	0
276	20230704	152700	654550970	9740	9740	9740	9740	0
277	20230704	152600	654550970	9740	9740	9740	9740	0
278	20230704	152500	654550970	9740	9740	9740	9740	0
279	20230704	152400	654550970	9740	9740	9740	9740	0
280	20230704	152300	654550970	9740	9740	9740	9740	0
281	20230704	152200	654550970	9740	9740	9740	9740	0
282	20230704	152100	654550970	9740	9740	9740	9740	0
283	20230704	152000	654550970	9740	9740	9740	9740	0
284	20230704	151900	654550970	9740	9750	9750	9740	286
285	20230704	151800	651763230	9760	9760	9760	9760	142
286	20230704	151700	650377310	9750	9750	9750	9750	10
287	20230704	151600	650279810	9730	9750	9750	9730	251
288	20230704	151500	647834430	9750	9750	9750	9750	0
289	20230704	151400	647834430	9750	9760	9760	9750	429
290	20230704	151300	643651670	9750	9730	9750	9730	64
291	20230704	151200	643028840	9730	9730	9730	9730	144
292	20230704	151100	641627720	9730	9730	9730	9730	52
293	20230704	151000	641121760	9730	9730	9730	9730	0
294	20230704	150900	641121760	9730	9730	9730	9730	34
295	20230704	150800	640790940	9740	9760	9760	9740	696
296	20230704	150700	634003950	9750	9750	9750	9750	350
297	20230704	150600	630591450	9750	9740	9750	9740	185
298	20230704	150500	628787900	9740	9750	9750	9740	203
299	20230704	150400	626810670	9740	9740	9740	9740	0
300	20230704	150300	626810670	9740	9740	9740	9740	1
301	20230704	150200	626800930	9730	9730	9730	9730	0
302	20230704	150100	626800930	9730	9740	9740	9730	120
303	20230704	150000	625632260	9740	9740	9740	9740	25
304	20230704	145900	625388760	9750	9750	9750	9750	0
305	20230704	145800	625388760	9750	9750	9750	9750	3
306	20230704	145700	625359510	9740	9740	9740	9740	0
307	20230704	145600	625359510	9740	9740	9740	9740	2
308	20230704	145500	625340030	9750	9740	9750	9740	11
309	20230704	145400	625232790	9740	9740	9740	9740	50
310	20230704	145300	624745790	9750	9750	9750	9750	0
311	20230704	145200	624745790	9750	9750	9750	9750	0
312	20230704	145100	624745790	9750	9750	9750	9750	5
313	20230704	145000	624697040	9750	9740	9750	9740	68
314	20230704	144900	624034710	9730	9730	9730	9730	1
315	20230704	144800	624024980	9740	9740	9740	9740	20
316	20230704	144700	623830180	9750	9750	9750	9750	0
317	20230704	144600	623830180	9750	9750	9750	9750	0
318	20230704	144500	623830180	9750	9740	9750	9740	553
319	20230704	144400	618438470	9750	9750	9750	9750	0
320	20230704	144300	618438470	9750	9750	9750	9750	0
321	20230704	144200	618438470	9750	9750	9750	9750	0
322	20230704	144100	618438470	9750	9750	9750	9750	0
323	20230704	144000	618438470	9750	9750	9750	9750	31
324	20230704	143900	618136220	9750	9760	9760	9750	611
325	20230704	143800	612178630	9770	9770	9770	9770	0
326	20230704	143700	612178630	9770	9770	9770	9770	0
327	20230704	143600	612178630	9770	9770	9770	9770	97
328	20230704	143500	611230940	9770	9770	9770	9770	0
329	20230704	143400	611230940	9770	9770	9770	9770	0
330	20230704	143300	611230940	9770	9770	9770	9770	2
331	20230704	143200	611211400	9790	9790	9790	9790	1
332	20230704	143100	611201610	9770	9780	9780	9770	31
333	20230704	143000	610898720	9780	9780	9780	9780	178
334	20230704	142900	609157880	9780	9780	9780	9780	1
335	20230704	142800	609148100	9790	9790	9790	9790	0
336	20230704	142700	609148100	9790	9790	9790	9790	0
337	20230704	142600	609148100	9790	9790	9790	9790	83
338	20230704	142500	608335530	9790	9790	9790	9790	7
339	20230704	142400	608267000	9820	9760	9820	9760	1200
340	20230704	142300	596512140	9750	9750	9750	9750	8
341	20230704	142200	596434140	9750	9700	9750	9700	763
342	20230704	142100	589014180	9700	9700	9700	9700	233
343	20230704	142000	586754080	9700	9690	9700	9690	53
344	20230704	141900	586240490	9690	9690	9690	9690	501
345	20230704	141800	581385800	9690	9700	9700	9690	2
346	20230704	141700	581366410	9700	9720	9720	9700	40
347	20230704	141600	580978210	9730	9730	9730	9730	0
348	20230704	141500	580978210	9730	9730	9730	9730	0
349	20230704	141400	580978210	9730	9730	9730	9730	4
350	20230704	141300	580939290	9730	9730	9730	9730	5
351	20230704	141200	580890640	9730	9720	9730	9720	99
352	20230704	141100	579927630	9720	9720	9720	9720	0
353	20230704	141000	579927630	9720	9720	9720	9720	1
354	20230704	140900	579917910	9720	9720	9720	9720	0
355	20230704	140800	579917910	9720	9700	9720	9690	52
356	20230704	140700	579413600	9700	9700	9700	9700	180
357	20230704	140600	577667600	9700	9700	9700	9700	2
358	20230704	140500	577648200	9720	9720	9720	9720	0
359	20230704	140400	577648200	9720	9720	9720	9720	0
360	20230704	140300	577648200	9720	9720	9720	9720	80
361	20230704	140200	576870600	9730	9710	9730	9710	85
362	20230704	140100	576043860	9720	9720	9720	9720	0
363	20230704	140000	576043860	9720	9720	9720	9720	0
364	20230704	135900	576043860	9720	9700	9720	9700	42
365	20230704	135800	575635640	9720	9700	9720	9700	624
366	20230704	135700	569580510	9700	9700	9700	9700	1
367	20230704	135600	569570810	9690	9690	9690	9690	0
368	20230704	135500	569570810	9690	9700	9700	9690	52
369	20230704	135400	569066900	9690	9690	9690	9690	0
370	20230704	135300	569066900	9690	9690	9690	9690	1
371	20230704	135200	569057210	9690	9690	9690	9690	10
372	20230704	135100	568960310	9700	9700	9700	9700	10
373	20230704	135000	568863310	9710	9710	9710	9710	3
374	20230704	134900	568834180	9710	9710	9710	9710	0
375	20230704	134800	568834180	9710	9710	9710	9710	0
376	20230704	134700	568834180	9710	9710	9710	9710	2
377	20230704	134600	568814760	9710	9710	9710	9710	0
378	20230704	134500	568814760	9710	9710	9710	9680	152
379	20230704	134400	567339650	9710	9710	9710	9710	0
380	20230704	134300	567339650	9710	9710	9710	9710	10
381	20230704	134200	567242550	9710	9710	9710	9710	0
382	20230704	134100	567242550	9710	9700	9710	9700	155
383	20230704	134000	565739040	9680	9680	9680	9680	0
384	20230704	133900	565739040	9680	9680	9680	9680	100
385	20230704	133800	564771040	9690	9680	9690	9680	182
386	20230704	133700	563007470	9680	9680	9680	9680	0
387	20230704	133600	563007470	9680	9680	9680	9680	10
388	20230704	133500	562910670	9680	9680	9680	9680	0
389	20230704	133400	562910670	9680	9680	9680	9680	565
390	20230704	133300	557441470	9680	9680	9680	9680	50
391	20230704	133200	556957470	9680	9680	9680	9680	31
392	20230704	133100	556657390	9690	9690	9690	9690	1
393	20230704	133000	556647700	9690	9690	9690	9690	1
394	20230704	132900	556638010	9680	9680	9680	9680	2
395	20230704	132800	556618650	9680	9680	9680	9680	0
396	20230704	132700	556618650	9680	9680	9680	9680	16
397	20230704	132600	556463770	9680	9680	9680	9680	6
398	20230704	132500	556405690	9680	9680	9680	9680	0
399	20230704	132400	556405690	9680	9670	9680	9670	102
400	20230704	132300	555419330	9670	9670	9670	9670	102
401	20230704	132200	554432990	9670	9670	9670	9670	50
402	20230704	132100	553949490	9670	9670	9680	9670	567
403	20230704	132000	548465920	9660	9660	9660	9660	45
404	20230704	131900	548031220	9660	9660	9660	9660	0
405	20230704	131800	548031220	9660	9660	9660	9660	1
406	20230704	131700	548021560	9670	9660	9670	9660	7
407	20230704	131600	547953890	9660	9660	9670	9660	287
408	20230704	131500	545181440	9650	9650	9650	9650	81
409	20230704	131400	544399790	9660	9660	9660	9660	20
410	20230704	131300	544206590	9660	9660	9660	9660	0
411	20230704	131200	544206590	9660	9660	9660	9660	1
412	20230704	131100	544196930	9650	9650	9650	9650	150
413	20230704	131000	542749430	9650	9660	9660	9650	7
414	20230704	130900	542681830	9650	9650	9650	9650	101
415	20230704	130800	541707180	9650	9650	9650	9650	918
416	20230704	130700	532848480	9650	9640	9650	9640	623
417	20230704	130600	526836580	9630	9630	9630	9630	35
418	20230704	130500	526499530	9640	9640	9640	9640	10
419	20230704	130400	526403130	9640	9640	9640	9640	0
420	20230704	130300	526403130	9640	9620	9640	9620	1534
421	20230704	130200	511630900	9610	9610	9610	9610	203
422	20230704	130100	509680070	9610	9610	9610	9610	0
423	20230704	130000	509680070	9610	9610	9610	9610	1
424	20230704	125900	509670460	9590	9590	9590	9590	0
425	20230704	125800	509670460	9590	9590	9590	9590	0
426	20230704	125700	509670460	9590	9590	9590	9590	0
427	20230704	125600	509670460	9590	9590	9590	9590	0
428	20230704	125500	509670460	9590	9580	9600	9580	2105
429	20230704	125400	489482480	9580	9580	9580	9580	0
430	20230704	125300	489482480	9580	9580	9580	9580	2
431	20230704	125200	489463320	9580	9580	9580	9580	215
432	20230704	125100	487403620	9580	9580	9580	9580	0
433	20230704	125000	487403620	9580	9580	9580	9580	0
434	20230704	124900	487403620	9580	9580	9580	9580	0
435	20230704	124800	487403620	9580	9580	9580	9580	50
436	20230704	124700	486924620	9600	9600	9600	9600	0
437	20230704	124600	486924620	9600	9600	9600	9600	26
438	20230704	124500	486675020	9600	9600	9600	9600	0
439	20230704	124400	486675020	9600	9600	9600	9600	0
440	20230704	124300	486675020	9600	9600	9600	9600	2
441	20230704	124200	486655820	9600	9600	9600	9600	0
442	20230704	124100	486655820	9600	9600	9600	9600	1
443	20230704	124000	486646220	9600	9600	9600	9600	0
444	20230704	123900	486646220	9600	9600	9600	9600	25
445	20230704	123800	486406220	9600	9600	9600	9600	0
446	20230704	123700	486406220	9600	9600	9600	9600	0
447	20230704	123600	486406220	9600	9600	9600	9600	0
448	20230704	123500	486406220	9600	9600	9600	9600	11
449	20230704	123400	486300620	9600	9600	9600	9600	20
450	20230704	123300	486108620	9600	9600	9600	9600	0
451	20230704	123200	486108620	9600	9600	9600	9600	100
452	20230704	123100	485148620	9600	9600	9600	9600	1
453	20230704	123000	485139020	9600	9600	9600	9600	120
454	20230704	122900	483987020	9600	9600	9600	9600	100
455	20230704	122800	483027020	9570	9570	9570	9570	0
456	20230704	122700	483027020	9570	9570	9570	9570	0
457	20230704	122600	483027020	9570	9570	9570	9570	5
458	20230704	122500	482979170	9570	9570	9570	9570	0
459	20230704	122400	482979170	9570	9570	9570	9570	25
460	20230704	122300	482739920	9560	9560	9560	9560	0
461	20230704	122200	482739920	9560	9560	9560	9560	0
462	20230704	122100	482739920	9560	9560	9560	9560	0
463	20230704	122000	482739920	9560	9560	9560	9560	0
464	20230704	121900	482739920	9560	9560	9560	9560	0
465	20230704	121800	482739920	9560	9590	9590	9560	2534
466	20230704	121700	458474100	9590	9590	9590	9590	0
467	20230704	121600	458474100	9590	9590	9590	9590	0
468	20230704	121500	458474100	9590	9590	9590	9590	0
469	20230704	121400	458474100	9590	9590	9590	9590	10
470	20230704	121300	458378200	9580	9580	9580	9580	0
471	20230704	121200	458378200	9580	9580	9580	9580	0
472	20230704	121100	458378200	9580	9580	9580	9580	0
473	20230704	121000	458378200	9580	9600	9600	9580	43
474	20230704	120900	457965530	9600	9600	9600	9600	0
475	20230704	120800	457965530	9600	9600	9600	9600	0
476	20230704	120700	457965530	9600	9620	9620	9600	247
477	20230704	120600	455591870	9620	9620	9620	9620	0
478	20230704	120500	455591870	9620	9620	9620	9620	78
479	20230704	120400	454841510	9610	9610	9610	9610	2
480	20230704	120300	454822290	9610	9610	9610	9610	0
481	20230704	120200	454822290	9610	9610	9610	9610	61
482	20230704	120100	454236080	9610	9610	9610	9610	0
483	20230704	120000	454236080	9610	9610	9610	9610	51
484	20230704	115900	453745970	9620	9600	9620	9600	153
485	20230704	115800	452275510	9580	9580	9580	9580	0
486	20230704	115700	452275510	9580	9580	9580	9580	0
487	20230704	115600	452275510	9580	9580	9580	9580	0
488	20230704	115500	452275510	9580	9580	9580	9580	0
489	20230704	115400	452275510	9580	9580	9580	9580	56
490	20230704	115300	451739030	9570	9570	9570	9570	0
491	20230704	115200	451739030	9570	9570	9570	9570	0
492	20230704	115100	451739030	9570	9570	9570	9570	0
493	20230704	115000	451739030	9570	9580	9580	9570	20
494	20230704	114900	451547530	9570	9570	9570	9570	0
495	20230704	114800	451547530	9570	9590	9590	9570	1262
496	20230704	114700	439456390	9590	9600	9600	9590	276
497	20230704	114600	436808980	9610	9610	9610	9610	2
498	20230704	114500	436789760	9610	9610	9610	9610	222
499	20230704	114400	434656340	9610	9610	9610	9610	1
500	20230704	114300	434646730	9610	9610	9610	9610	0
501	20230704	114200	434646730	9610	9610	9610	9610	19
502	20230704	114100	434464140	9610	9610	9610	9610	0
503	20230704	114000	434464140	9610	9610	9610	9610	1
504	20230704	113900	434454530	9620	9620	9620	9620	0
505	20230704	113800	434454530	9620	9620	9620	9620	53
506	20230704	113700	433944670	9620	9620	9620	9620	3
507	20230704	113600	433915810	9620	9620	9620	9620	0
508	20230704	113500	433915810	9620	9620	9620	9620	0
509	20230704	113400	433915810	9620	9620	9620	9620	0
510	20230704	113300	433915810	9620	9620	9620	9620	0
511	20230704	113200	433915810	9620	9620	9620	9620	20
512	20230704	113100	433723410	9580	9590	9590	9580	5
513	20230704	113000	433675500	9580	9580	9580	9580	0
514	20230704	112900	433675500	9580	9580	9580	9580	2
515	20230704	112800	433656340	9580	9580	9580	9580	0
516	20230704	112700	433656340	9580	9580	9580	9580	0
517	20230704	112600	433656340	9580	9580	9580	9580	0
518	20230704	112500	433656340	9580	9580	9580	9580	216
519	20230704	112400	431587060	9580	9580	9580	9580	0
520	20230704	112300	431587060	9580	9580	9580	9580	0
521	20230704	112200	431587060	9580	9580	9580	9580	0
522	20230704	112100	431587060	9580	9580	9580	9580	0
523	20230704	112000	431587060	9580	9580	9580	9580	2
524	20230704	111900	431567900	9580	9580	9580	9580	1
525	20230704	111800	431558320	9580	9610	9610	9580	316
526	20230704	111700	428526430	9630	9630	9630	9630	1
527	20230704	111600	428516800	9630	9610	9630	9600	16
528	20230704	111500	428363120	9600	9600	9600	9600	0
529	20230704	111400	428363120	9600	9600	9600	9600	0
530	20230704	111300	428363120	9600	9600	9600	9600	239
531	20230704	111200	426068720	9600	9600	9600	9600	200
532	20230704	111100	424148720	9600	9620	9620	9600	244
533	20230704	111000	421805420	9630	9620	9630	9620	7
534	20230704	110900	421738070	9620	9630	9630	9620	102
535	20230704	110800	420756820	9620	9620	9620	9620	86
536	20230704	110700	419929500	9620	9620	9620	9620	0
537	20230704	110600	419929500	9620	9620	9620	9620	1
538	20230704	110500	419919880	9590	9590	9590	9590	10
539	20230704	110400	419823980	9580	9580	9580	9580	1
540	20230704	110300	419814400	9580	9580	9580	9580	0
541	20230704	110200	419814400	9580	9580	9580	9580	50
542	20230704	110100	419335400	9580	9580	9580	9580	0
543	20230704	110000	419335400	9580	9580	9580	9580	4
544	20230704	105900	419297080	9580	9620	9620	9580	11
545	20230704	105800	419191300	9570	9570	9570	9570	0
546	20230704	105700	419191300	9570	9570	9570	9570	118
547	20230704	105600	418062040	9570	9570	9570	9570	0
548	20230704	105500	418062040	9570	9570	9570	9570	309
549	20230704	105400	415104910	9570	9570	9570	9570	300
550	20230704	105300	412233910	9570	9590	9590	9570	184
551	20230704	105200	410471570	9590	9590	9590	9590	2
552	20230704	105100	410452390	9590	9590	9590	9590	110
553	20230704	105000	409397490	9590	9620	9620	9590	200
554	20230704	104900	407476490	9630	9630	9630	9630	20
555	20230704	104800	407283890	9630	9630	9630	9630	0
556	20230704	104700	407283890	9630	9630	9630	9630	1
557	20230704	104600	407274260	9570	9600	9600	9570	1000
558	20230704	104500	397688490	9630	9630	9630	9630	0
559	20230704	104400	397688490	9630	9630	9630	9630	5
560	20230704	104300	397640340	9630	9630	9630	9630	200
561	20230704	104200	395714340	9610	9610	9610	9610	9
562	20230704	104100	395627850	9600	9600	9600	9600	0
563	20230704	104000	395627850	9600	9590	9600	9590	735
564	20230704	103900	388574650	9590	9580	9590	9580	36
565	20230704	103800	388229660	9580	9580	9580	9580	119
566	20230704	103700	387089640	9590	9590	9590	9590	10
567	20230704	103600	386993740	9590	9590	9590	9570	290
568	20230704	103500	384214570	9580	9580	9580	9580	15
569	20230704	103400	384070870	9580	9590	9590	9580	935
570	20230704	103300	375113420	9590	9590	9590	9590	14
571	20230704	103200	374979160	9590	9590	9590	9590	309
572	20230704	103100	372015850	9590	9590	9590	9590	10
573	20230704	103000	371919950	9580	9590	9590	9580	5
574	20230704	102900	371872040	9600	9590	9600	9590	738
575	20230704	102800	364790740	9590	9590	9590	9590	1
576	20230704	102700	364781150	9590	9590	9590	9590	253
577	20230704	102600	362354880	9590	9590	9590	9590	200
578	20230704	102500	360436880	9590	9590	9590	9590	255
579	20230704	102400	357991430	9590	9590	9590	9580	1029
580	20230704	102300	348124700	9600	9650	9650	9600	1201
581	20230704	102200	336595040	9600	9620	9620	9600	1882
582	20230704	102100	318496810	9620	9630	9630	9620	95
583	20230704	102000	317582860	9630	9630	9630	9630	0
584	20230704	101900	317582860	9630	9630	9630	9630	250
585	20230704	101800	315175360	9620	9620	9620	9620	2
586	20230704	101700	315156120	9630	9630	9630	9630	10
587	20230704	101600	315059820	9620	9620	9620	9620	200
588	20230704	101500	313135820	9620	9620	9620	9620	1
589	20230704	101400	313126200	9630	9630	9630	9630	6
590	20230704	101300	313068420	9620	9630	9630	9620	62
591	20230704	101200	312471660	9630	9630	9630	9630	0
592	20230704	101100	312471660	9630	9630	9630	9630	20
593	20230704	101000	312279060	9630	9630	9630	9630	163
594	20230704	100900	310709370	9630	9640	9640	9630	73
595	20230704	100800	310005980	9630	9630	9630	9630	0
596	20230704	100700	310005980	9630	9630	9630	9630	0
597	20230704	100600	310005980	9630	9630	9630	9630	0
598	20230704	100500	310005980	9630	9630	9630	9630	0
599	20230704	100400	310005980	9630	9630	9630	9630	60
600	20230704	100300	309428180	9630	9630	9630	9620	595
601	20230704	100200	303701160	9630	9630	9630	9630	5
602	20230704	100100	303653010	9630	9640	9640	9630	51
603	20230704	100000	303161380	9630	9630	9630	9630	0
604	20230704	095900	303161380	9630	9690	9690	9630	6
605	20230704	095800	303103540	9630	9630	9630	9630	5
606	20230704	095700	303055390	9630	9630	9630	9630	0
607	20230704	095600	303055390	9630	9630	9630	9630	20
608	20230704	095500	302862790	9630	9640	9640	9630	49
609	20230704	095400	302390660	9640	9690	9690	9640	3
610	20230704	095300	302361690	9640	9640	9640	9640	0
611	20230704	095200	302361690	9640	9640	9640	9640	13
612	20230704	095100	302236370	9630	9630	9630	9630	50
613	20230704	095000	301754870	9630	9630	9630	9630	608
614	20230704	094900	295899830	9630	9640	9640	9630	602
615	20230704	094800	290101440	9640	9640	9640	9640	11
616	20230704	094700	289995400	9630	9640	9640	9630	231
617	20230704	094600	287769830	9630	9630	9630	9630	51
618	20230704	094500	287278700	9640	9630	9640	9630	163
619	20230704	094400	285708990	9630	9640	9640	9630	227
620	20230704	094300	283522810	9640	9640	9640	9640	298
621	20230704	094200	280650090	9640	9640	9640	9640	44
622	20230704	094100	280225930	9630	9680	9680	9630	3781
623	20230704	094000	243760250	9670	9680	9680	9670	636
624	20230704	093900	237607090	9690	9690	9690	9690	246
625	20230704	093800	235223350	9690	9690	9690	9690	6
626	20230704	093700	235165210	9710	9710	9710	9710	1
627	20230704	093600	235155500	9710	9680	9710	9680	7
628	20230704	093500	235087650	9680	9680	9680	9680	10
629	20230704	093400	234990850	9690	9690	9690	9690	59
630	20230704	093300	234419140	9690	9710	9710	9690	3
631	20230704	093200	234390050	9710	9710	9710	9710	2
632	20230704	093100	234370630	9670	9680	9710	9670	209
633	20230704	093000	232347260	9690	9690	9690	9690	11
634	20230704	092900	232240670	9700	9700	9700	9700	10
635	20230704	092800	232143670	9710	9700	9710	9700	142
636	20230704	092700	230765450	9700	9700	9700	9700	0
637	20230704	092600	230765450	9700	9700	9700	9680	419
638	20230704	092500	226701170	9700	9700	9700	9700	2
639	20230704	092400	226681770	9680	9690	9690	9670	11
640	20230704	092300	226575210	9690	9700	9700	9690	7
641	20230704	092200	226507360	9670	9670	9670	9670	101
642	20230704	092100	225530690	9700	9690	9700	9670	363
643	20230704	092000	222014120	9690	9690	9690	9690	251
644	20230704	091900	219581930	9690	9690	9690	9690	1
645	20230704	091800	219572240	9640	9640	9640	9640	2
646	20230704	091700	219552960	9640	9650	9650	9640	245
647	20230704	091600	217190620	9640	9630	9640	9630	510
648	20230704	091500	212274620	9630	9700	9700	9630	1433
649	20230704	091400	198447050	9700	9670	9700	9670	3
650	20230704	091300	198417980	9670	9670	9700	9670	356
651	20230704	091200	194965440	9670	9700	9700	9670	211
652	20230704	091100	192924710	9700	9670	9700	9670	525
653	20230704	091000	187836260	9660	9670	9670	9650	679
654	20230704	090900	181275180	9680	9690	9690	9680	79
655	20230704	090800	180510260	9690	9690	9690	9680	350
656	20230704	090700	177119130	9690	9710	9710	9670	457
657	20230704	090600	172695300	9690	9680	9700	9680	1240
658	20230704	090500	160673310	9670	9680	9680	9650	652
659	20230704	090400	154370380	9680	9690	9690	9680	2609
660	20230704	090300	129113340	9690	9690	9690	9680	492
661	20230704	090200	124346270	9690	9690	9690	9690	63
662	20230704	090100	123735800	9690	9690	9700	9680	729
663	20230704	090000	116670570	9690	9680	9730	9680	12049