KissMeData/065570/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192700	945534790	5920	5920	5920	5920	763
3	20230703	192600	945534790	5920	5920	5920	5920	0
4	20230703	192500	945534790	5920	5920	5920	5920	0
5	20230703	192400	945534790	5920	5920	5920	5920	0
6	20230703	192300	945534790	5920	5920	5920	5920	0
7	20230703	192200	945534790	5920	5920	5920	5920	0
8	20230703	192100	945534790	5920	5920	5920	5920	0
9	20230703	192000	945534790	5920	5920	5920	5920	0
10	20230703	191900	945534790	5920	5920	5920	5920	0
11	20230703	191800	945534790	5920	5920	5920	5920	0
12	20230703	191700	945534790	5920	5920	5920	5920	0
13	20230703	191600	945534790	5920	5920	5920	5920	0
14	20230703	191500	945534790	5920	5920	5920	5920	0
15	20230703	191400	945534790	5920	5920	5920	5920	0
16	20230703	191300	945534790	5920	5920	5920	5920	0
17	20230703	191200	945534790	5920	5920	5920	5920	0
18	20230703	191100	945534790	5920	5920	5920	5920	0
19	20230703	191000	945534790	5920	5920	5920	5920	0
20	20230703	190900	945534790	5920	5920	5920	5920	0
21	20230703	190800	945534790	5920	5920	5920	5920	0
22	20230703	190700	945534790	5920	5920	5920	5920	0
23	20230703	190600	945534790	5920	5920	5920	5920	0
24	20230703	190500	945534790	5920	5920	5920	5920	0
25	20230703	190400	945534790	5920	5920	5920	5920	0
26	20230703	190300	945534790	5920	5920	5920	5920	0
27	20230703	190200	945534790	5920	5920	5920	5920	0
28	20230703	190100	945534790	5920	5920	5920	5920	0
29	20230703	190000	945534790	5920	5920	5920	5920	0
30	20230703	185900	945534790	5920	5920	5920	5920	0
31	20230703	185800	945534790	5920	5920	5920	5920	0
32	20230703	185700	945534790	5920	5920	5920	5920	763
33	20230703	185600	945534790	5920	5920	5920	5920	0
34	20230703	185500	945534790	5920	5920	5920	5920	0
35	20230703	185400	945534790	5920	5920	5920	5920	0
36	20230703	185300	945534790	5920	5920	5920	5920	0
37	20230703	185200	945534790	5920	5920	5920	5920	0
38	20230703	185100	945534790	5920	5920	5920	5920	0
39	20230703	185000	945534790	5920	5920	5920	5920	0
40	20230703	184900	945534790	5920	5920	5920	5920	0
41	20230703	184800	945534790	5920	5920	5920	5920	0
42	20230703	184700	945534790	5920	5920	5920	5920	0
43	20230703	184600	945534790	5920	5920	5920	5920	0
44	20230703	184500	945534790	5920	5920	5920	5920	0
45	20230703	184400	945534790	5920	5920	5920	5920	0
46	20230703	184300	945534790	5920	5920	5920	5920	0
47	20230703	184200	945534790	5920	5920	5920	5920	0
48	20230703	184100	945534790	5920	5920	5920	5920	0
49	20230703	184000	945534790	5920	5920	5920	5920	0
50	20230703	183900	945534790	5920	5920	5920	5920	0
51	20230703	183800	945534790	5920	5920	5920	5920	0
52	20230703	183700	945534790	5920	5920	5920	5920	0
53	20230703	183600	945534790	5920	5920	5920	5920	0
54	20230703	183500	945534790	5920	5920	5920	5920	0
55	20230703	183400	945534790	5920	5920	5920	5920	0
56	20230703	183300	945534790	5920	5920	5920	5920	0
57	20230703	183200	945534790	5920	5920	5920	5920	0
58	20230703	183100	945534790	5920	5920	5920	5920	0
59	20230703	183000	945534790	5920	5920	5920	5920	0
60	20230703	182900	945534790	5920	5920	5920	5920	0
61	20230703	182800	945534790	5920	5920	5920	5920	0
62	20230703	182700	945534790	5920	5920	5920	5920	763
63	20230703	182600	945534790	5920	5920	5920	5920	0
64	20230703	182500	945534790	5920	5920	5920	5920	0
65	20230703	182400	945534790	5920	5920	5920	5920	0
66	20230703	182300	945534790	5920	5920	5920	5920	0
67	20230703	182200	945534790	5920	5920	5920	5920	0
68	20230703	182100	945534790	5920	5920	5920	5920	0
69	20230703	182000	945534790	5920	5920	5920	5920	0
70	20230703	181900	945534790	5920	5920	5920	5920	0
71	20230703	181800	945534790	5920	5920	5920	5920	0
72	20230703	181700	945534790	5920	5920	5920	5920	0
73	20230703	181600	945534790	5920	5920	5920	5920	0
74	20230703	181500	945534790	5920	5920	5920	5920	0
75	20230703	181400	945534790	5920	5920	5920	5920	0
76	20230703	181300	945534790	5920	5920	5920	5920	0
77	20230703	181200	945534790	5920	5920	5920	5920	0
78	20230703	181100	945534790	5920	5920	5920	5920	0
79	20230703	181000	945534790	5920	5920	5920	5920	0
80	20230703	180900	945534790	5920	5920	5920	5920	0
81	20230703	180800	945534790	5920	5920	5920	5920	0
82	20230703	180700	945534790	5920	5920	5920	5920	0
83	20230703	180600	945534790	5920	5920	5920	5920	0
84	20230703	180500	945534790	5920	5920	5920	5920	0
85	20230703	180400	945534790	5920	5920	5920	5920	0
86	20230703	180300	945534790	5920	5920	5920	5920	0
87	20230703	180200	945534790	5920	5920	5920	5920	0
88	20230703	180100	945534790	5920	5920	5920	5920	0
89	20230703	180000	945534790	5920	5920	5920	5920	0
90	20230703	175900	945534790	5920	5920	5920	5920	0
91	20230703	175800	945534790	5920	5920	5920	5920	0
92	20230703	175700	945534790	5920	5920	5920	5920	763
93	20230703	175600	945534790	5920	5920	5920	5920	0
94	20230703	175500	945534790	5920	5920	5920	5920	0
95	20230703	175400	945534790	5920	5920	5920	5920	0
96	20230703	175300	945534790	5920	5920	5920	5920	0
97	20230703	175200	945534790	5920	5920	5920	5920	0
98	20230703	175100	945534790	5920	5920	5920	5920	0
99	20230703	175000	945534790	5920	5920	5920	5920	0
100	20230703	174900	945534790	5920	5920	5920	5920	0
101	20230703	174800	945534790	5920	5920	5920	5920	0
102	20230703	174700	945534790	5920	5920	5920	5920	0
103	20230703	174600	945534790	5920	5920	5920	5920	0
104	20230703	174500	945534790	5920	5920	5920	5920	0
105	20230703	174400	945534790	5920	5920	5920	5920	0
106	20230703	174300	945534790	5920	5920	5920	5920	0
107	20230703	174200	945534790	5920	5920	5920	5920	0
108	20230703	174100	945534790	5920	5920	5920	5920	0
109	20230703	174000	945534790	5920	5920	5920	5920	0
110	20230703	173900	945534790	5920	5920	5920	5920	0
111	20230703	173800	945534790	5920	5920	5920	5920	0
112	20230703	173700	945534790	5920	5920	5920	5920	0
113	20230703	173600	945534790	5920	5920	5920	5920	0
114	20230703	173500	945534790	5920	5920	5920	5920	0
115	20230703	173400	945534790	5920	5920	5920	5920	0
116	20230703	173300	945534790	5920	5920	5920	5920	0
117	20230703	173200	945534790	5920	5920	5920	5920	0
118	20230703	173100	945534790	5920	5920	5920	5920	0
119	20230703	173000	945534790	5920	5920	5920	5920	0
120	20230703	172900	945534790	5920	5920	5920	5920	0
121	20230703	172800	945534790	5920	5920	5920	5920	0
122	20230703	172700	945534790	5920	5920	5920	5920	763
123	20230703	172600	945534790	5920	5920	5920	5920	0
124	20230703	172500	945534790	5920	5920	5920	5920	0
125	20230703	172400	945534790	5920	5920	5920	5920	0
126	20230703	172300	945534790	5920	5920	5920	5920	0
127	20230703	172200	945534790	5920	5920	5920	5920	0
128	20230703	172100	945534790	5920	5920	5920	5920	0
129	20230703	172000	945534790	5920	5920	5920	5920	0
130	20230703	171900	945534790	5920	5920	5920	5920	0
131	20230703	171800	945534790	5920	5920	5920	5920	0
132	20230703	171700	945534790	5920	5920	5920	5920	0
133	20230703	171600	945534790	5920	5920	5920	5920	0
134	20230703	171500	945534790	5920	5920	5920	5920	0
135	20230703	171400	945534790	5920	5920	5920	5920	0
136	20230703	171300	945534790	5920	5920	5920	5920	0
137	20230703	171200	945534790	5920	5920	5920	5920	0
138	20230703	171100	945534790	5920	5920	5920	5920	0
139	20230703	171000	945534790	5920	5920	5920	5920	0
140	20230703	170900	945534790	5920	5920	5920	5920	0
141	20230703	170800	945534790	5920	5920	5920	5920	0
142	20230703	170700	945534790	5920	5920	5920	5920	0
143	20230703	170600	945534790	5920	5920	5920	5920	0
144	20230703	170500	945534790	5920	5920	5920	5920	0
145	20230703	170400	945534790	5920	5920	5920	5920	0
146	20230703	170300	945534790	5920	5920	5920	5920	0
147	20230703	170200	945534790	5920	5920	5920	5920	0
148	20230703	170100	945534790	5920	5920	5920	5920	0
149	20230703	170000	945534790	5920	5920	5920	5920	0
150	20230703	165900	945534790	5920	5920	5920	5920	0
151	20230703	165800	945534790	5920	5920	5920	5920	0
152	20230703	165700	945534790	5920	5920	5920	5920	763
153	20230703	165600	945534790	5920	5920	5920	5920	0
154	20230703	165500	945534790	5920	5920	5920	5920	0
155	20230703	165400	945534790	5920	5920	5920	5920	0
156	20230703	165300	945534790	5920	5920	5920	5920	0
157	20230703	165200	945534790	5920	5920	5920	5920	0
158	20230703	165100	945534790	5920	5920	5920	5920	0
159	20230703	165000	945534790	5920	5920	5920	5920	0
160	20230703	164900	945534790	5920	5920	5920	5920	0
161	20230703	164800	945534790	5920	5920	5920	5920	0
162	20230703	164700	945534790	5920	5920	5920	5920	0
163	20230703	164600	945534790	5920	5920	5920	5920	0
164	20230703	164500	945534790	5920	5920	5920	5920	0
165	20230703	164400	945534790	5920	5920	5920	5920	0
166	20230703	164300	945534790	5920	5920	5920	5920	0
167	20230703	164200	945534790	5920	5920	5920	5920	0
168	20230703	164100	945534790	5920	5920	5920	5920	0
169	20230703	164000	945534790	5920	5920	5920	5920	0
170	20230703	163900	945534790	5920	5920	5920	5920	0
171	20230703	163800	945534790	5920	5920	5920	5920	0
172	20230703	163700	945534790	5920	5920	5920	5920	0
173	20230703	163600	945534790	5920	5920	5920	5920	0
174	20230703	163500	945534790	5920	5920	5920	5920	0
175	20230703	163400	945534790	5920	5920	5920	5920	0
176	20230703	163300	945534790	5920	5920	5920	5920	0
177	20230703	163200	945534790	5920	5920	5920	5920	0
178	20230703	163100	945534790	5920	5920	5920	5920	0
179	20230703	163000	945534790	5920	5920	5920	5920	0
180	20230703	162900	945534790	5920	5920	5920	5920	0
181	20230703	162800	945534790	5920	5920	5920	5920	0
182	20230703	162700	945534790	5920	5920	5920	5920	763
183	20230703	162600	945534790	5920	5920	5920	5920	0
184	20230703	162500	945534790	5920	5920	5920	5920	0
185	20230703	162400	945534790	5920	5920	5920	5920	0
186	20230703	162300	945534790	5920	5920	5920	5920	0
187	20230703	162200	945534790	5920	5920	5920	5920	0
188	20230703	162100	945534790	5920	5920	5920	5920	0
189	20230703	162000	945534790	5920	5920	5920	5920	0
190	20230703	161900	945534790	5920	5920	5920	5920	0
191	20230703	161800	945534790	5920	5920	5920	5920	0
192	20230703	161700	945534790	5920	5920	5920	5920	0
193	20230703	161600	945534790	5920	5920	5920	5920	0
194	20230703	161500	945534790	5920	5920	5920	5920	0
195	20230703	161400	945534790	5920	5920	5920	5920	0
196	20230703	161300	945534790	5920	5920	5920	5920	0
197	20230703	161200	945534790	5920	5920	5920	5920	0
198	20230703	161100	945534790	5920	5920	5920	5920	0
199	20230703	161000	945534790	5920	5920	5920	5920	0
200	20230703	160900	945534790	5920	5920	5920	5920	0
201	20230703	160800	945534790	5920	5920	5920	5920	0
202	20230703	160700	945534790	5920	5920	5920	5920	0
203	20230703	160600	945534790	5920	5920	5920	5920	0
204	20230703	160500	945534790	5920	5920	5920	5920	0
205	20230703	160400	945534790	5920	5920	5920	5920	0
206	20230703	160300	945534790	5920	5920	5920	5920	0
207	20230703	160200	945534790	5920	5920	5920	5920	0
208	20230703	160100	945534790	5920	5920	5920	5920	0
209	20230703	160000	945534790	5920	5920	5920	5920	0
210	20230703	155900	945534790	5920	5920	5920	5920	0
211	20230703	155800	945534790	5920	5920	5920	5920	0
212	20230703	155700	945534790	5920	5920	5920	5920	763
213	20230703	155600	945534790	5920	5920	5920	5920	0
214	20230703	155500	945534790	5920	5920	5920	5920	0
215	20230703	155400	945534790	5920	5920	5920	5920	0
216	20230703	155300	945534790	5920	5920	5920	5920	0
217	20230703	155200	945534790	5920	5920	5920	5920	0
218	20230703	155100	945534790	5920	5920	5920	5920	0
219	20230703	155000	945534790	5920	5920	5920	5920	0
220	20230703	154900	945534790	5920	5920	5920	5920	0
221	20230703	154800	945534790	5920	5920	5920	5920	0
222	20230703	154700	945534790	5920	5920	5920	5920	0
223	20230703	154600	945534790	5920	5920	5920	5920	0
224	20230703	154500	945534790	5920	5920	5920	5920	0
225	20230703	154400	945534790	5920	5920	5920	5920	0
226	20230703	154300	945534790	5920	5920	5920	5920	0
227	20230703	154200	945534790	5920	5920	5920	5920	0
228	20230703	154100	945534790	5920	5920	5920	5920	0
229	20230703	154000	945534790	5920	5920	5920	5920	0
230	20230703	153900	945534790	5920	5920	5920	5920	0
231	20230703	153800	945534790	5920	5920	5920	5920	0
232	20230703	153700	945534790	5920	5920	5920	5920	0
233	20230703	153600	945534790	5920	5920	5920	5920	0
234	20230703	153500	945534790	5920	5920	5920	5920	0
235	20230703	153400	945534790	5920	5920	5920	5920	0
236	20230703	153300	945534790	5920	5920	5920	5920	0
237	20230703	153200	945534790	5920	5920	5920	5920	0
238	20230703	153100	945534790	5920	5920	5920	5920	0
239	20230703	153000	945534790	5920	5920	5920	5920	763
240	20230703	152900	941017830	5920	5920	5920	5920	0
241	20230703	152800	941017830	5920	5920	5920	5920	0
242	20230703	152700	941017830	5920	5920	5920	5920	0
243	20230703	152600	941017830	5920	5920	5920	5920	0
244	20230703	152500	941017830	5920	5920	5920	5920	0
245	20230703	152400	941017830	5920	5920	5920	5920	0
246	20230703	152300	941017830	5920	5920	5920	5920	0
247	20230703	152200	941017830	5920	5920	5920	5920	0
248	20230703	152100	941017830	5920	5920	5920	5920	0
249	20230703	152000	941017830	5920	5920	5920	5920	0
250	20230703	151900	941017830	5920	5920	5920	5920	1
251	20230703	151800	941011910	5890	5890	5890	5890	194
252	20230703	151700	939869250	5920	5920	5920	5920	0
253	20230703	151600	939869250	5920	5920	5920	5920	10
254	20230703	151500	939810050	5920	5900	5920	5900	15
255	20230703	151400	939721500	5900	5890	5900	5890	1052
256	20230703	151300	933516900	5890	5890	5890	5890	431
257	20230703	151200	930978310	5890	5890	5890	5890	27
258	20230703	151100	930819280	5890	5890	5890	5890	221
259	20230703	151000	929517590	5900	5910	5910	5890	883
260	20230703	150900	924313280	5900	5900	5900	5900	0
261	20230703	150800	924313280	5900	5910	5910	5900	81
262	20230703	150700	923835160	5900	5900	5900	5900	0
263	20230703	150600	923835160	5900	5900	5900	5900	194
264	20230703	150500	922690560	5900	5900	5900	5900	1
265	20230703	150400	922684660	5900	5900	5900	5900	1008
266	20230703	150300	916737460	5910	5910	5910	5910	5
267	20230703	150200	916707910	5920	5920	5920	5920	0
268	20230703	150100	916707910	5920	5910	5920	5910	9
269	20230703	150000	916654660	5900	5900	5900	5900	194
270	20230703	145900	915510060	5920	5920	5920	5920	0
271	20230703	145800	915510060	5920	5890	5920	5890	54
272	20230703	145700	915191970	5900	5900	5900	5900	10
273	20230703	145600	915132970	5890	5890	5890	5890	194
274	20230703	145500	913990310	5890	5900	5900	5890	382
275	20230703	145400	911740300	5900	5890	5900	5890	191
276	20230703	145300	910615300	5910	5920	5920	5890	6
277	20230703	145200	910579890	5910	5910	5920	5900	54
278	20230703	145100	910261190	5930	5930	5930	5930	0
279	20230703	145000	910261190	5930	5930	5930	5930	200
280	20230703	144900	909075190	5900	5900	5900	5900	0
281	20230703	144800	909075190	5900	5910	5910	5900	216
282	20230703	144700	907800710	5900	5900	5900	5900	0
283	20230703	144600	907800710	5900	5900	5900	5900	0
284	20230703	144500	907800710	5900	5900	5900	5900	0
285	20230703	144400	907800710	5900	5890	5900	5890	289
286	20230703	144300	906097550	5890	5890	5890	5890	0
287	20230703	144200	906097550	5890	5890	5890	5890	51
288	20230703	144100	905797160	5900	5910	5910	5900	142
289	20230703	144000	904959310	5920	5920	5920	5920	1
290	20230703	143900	904953390	5920	5920	5920	5920	3
291	20230703	143800	904935630	5930	5900	5930	5900	64
292	20230703	143700	904558000	5900	5890	5900	5890	195
293	20230703	143600	903409440	5900	5900	5900	5900	1
294	20230703	143500	903403540	5890	5890	5890	5890	76
295	20230703	143400	902955900	5900	5910	5910	5900	143
296	20230703	143300	902111920	5930	5930	5930	5930	0
297	20230703	143200	902111920	5930	5910	5930	5900	1131
298	20230703	143100	895437890	5930	5910	5930	5910	200
299	20230703	143000	894255720	5910	5910	5910	5910	4
300	20230703	142900	894232080	5930	5930	5930	5930	0
301	20230703	142800	894232080	5930	5920	5930	5920	11
302	20230703	142700	894166950	5930	5920	5930	5920	10
303	20230703	142600	894107700	5900	5910	5910	5900	209
304	20230703	142500	892873050	5930	5930	5930	5930	30
305	20230703	142400	892695150	5930	5930	5930	5930	20
306	20230703	142300	892576550	5900	5900	5900	5900	1071
307	20230703	142200	886257650	5890	5900	5900	5890	206
308	20230703	142100	885044190	5920	5920	5920	5920	0
309	20230703	142000	885044190	5920	5920	5920	5920	326
310	20230703	141900	883114270	5920	5910	5920	5910	3
311	20230703	141800	883096530	5890	5880	5890	5880	2086
312	20230703	141700	870825880	5880	5880	5880	5880	0
313	20230703	141600	870825880	5880	5880	5880	5880	0
314	20230703	141500	870825880	5880	5880	5880	5880	1
315	20230703	141400	870820000	5870	5870	5880	5870	908
316	20230703	141300	865490030	5870	5870	5870	5870	20
317	20230703	141200	865372630	5870	5870	5870	5870	0
318	20230703	141100	865372630	5870	5870	5870	5870	1
319	20230703	141000	865366760	5870	5870	5870	5870	194
320	20230703	140900	864227980	5870	5870	5870	5870	0
321	20230703	140800	864227980	5870	5870	5870	5870	7
322	20230703	140700	864186890	5870	5870	5870	5870	193
323	20230703	140600	863053980	5880	5880	5880	5880	0
324	20230703	140500	863053980	5880	5880	5880	5880	20
325	20230703	140400	862936380	5880	5880	5880	5880	244
326	20230703	140300	861501660	5880	5870	5880	5870	203
327	20230703	140200	860309960	5880	5880	5880	5880	50
328	20230703	140100	860015960	5870	5870	5870	5870	0
329	20230703	140000	860015960	5870	5870	5870	5870	194
330	20230703	135900	858877180	5870	5880	5880	5870	39
331	20230703	135800	858648240	5880	5880	5880	5880	1
332	20230703	135700	858642360	5870	5870	5870	5870	0
333	20230703	135600	858642360	5870	5870	5870	5870	194
334	20230703	135500	857503580	5880	5880	5880	5880	0
335	20230703	135400	857503580	5880	5880	5880	5880	0
336	20230703	135300	857503580	5880	5880	5880	5880	0
337	20230703	135200	857503580	5880	5870	5880	5870	199
338	20230703	135100	856335400	5880	5880	5880	5880	0
339	20230703	135000	856335400	5880	5880	5880	5880	0
340	20230703	134900	856335400	5880	5890	5890	5880	57
341	20230703	134800	856000220	5880	5880	5880	5880	326
342	20230703	134700	854083340	5890	5880	5890	5880	2
343	20230703	134600	854071570	5870	5870	5870	5870	0
344	20230703	134500	854071570	5870	5870	5870	5870	194
345	20230703	134400	852932790	5880	5880	5880	5880	0
346	20230703	134300	852932790	5880	5880	5890	5880	76
347	20230703	134200	852485900	5880	5880	5880	5880	29
348	20230703	134100	852315380	5890	5890	5890	5890	1
349	20230703	134000	852309490	5880	5880	5880	5880	625
350	20230703	133900	848634490	5880	5880	5880	5880	0
351	20230703	133800	848634490	5880	5880	5880	5880	0
352	20230703	133700	848634490	5880	5880	5880	5880	194
353	20230703	133600	847493770	5890	5890	5890	5890	0
354	20230703	133500	847493770	5890	5880	5890	5880	161
355	20230703	133400	846546980	5890	5890	5890	5880	77
356	20230703	133300	846093780	5910	5910	5910	5890	3
357	20230703	133200	846076070	5910	5890	5910	5890	202
358	20230703	133100	844886150	5930	5930	5930	5930	0
359	20230703	133000	844886150	5930	5930	5930	5930	0
360	20230703	132900	844886150	5930	5930	5930	5930	240
361	20230703	132800	843462950	5930	5930	5930	5930	5
362	20230703	132700	843433300	5930	5930	5930	5930	1
363	20230703	132600	843427370	5930	5910	5930	5910	1002
364	20230703	132500	837495810	5920	5920	5920	5920	0
365	20230703	132400	837495810	5920	5920	5920	5920	1
366	20230703	132300	837489890	5890	5890	5890	5890	194
367	20230703	132200	836347230	5920	5900	5920	5900	30
368	20230703	132100	836169920	5910	5910	5910	5910	0
369	20230703	132000	836169920	5910	5860	5920	5860	277
370	20230703	131900	834545130	5890	5890	5890	5890	0
371	20230703	131800	834545130	5890	5890	5890	5890	0
372	20230703	131700	834545130	5890	5890	5890	5890	0
373	20230703	131600	834545130	5890	5870	5890	5870	101
374	20230703	131500	833951620	5850	5860	5860	5850	329
375	20230703	131400	832025030	5870	5870	5870	5870	0
376	20230703	131300	832025030	5870	5870	5870	5870	0
377	20230703	131200	832025030	5870	5870	5870	5870	10
378	20230703	131100	831966330	5870	5860	5870	5850	201
379	20230703	131000	830790280	5860	5850	5860	5850	171
380	20230703	130900	829789400	5860	5860	5860	5860	75
381	20230703	130800	829349900	5880	5870	5880	5870	199
382	20230703	130700	828181760	5900	5900	5900	5900	2
383	20230703	130600	828169960	5870	5870	5870	5870	804
384	20230703	130500	823450480	5870	5870	5870	5870	200
385	20230703	130400	822276480	5860	5860	5860	5860	194
386	20230703	130300	821139640	5860	5870	5870	5860	148
387	20230703	130200	820271240	5870	5870	5870	5870	0
388	20230703	130100	820271240	5870	5870	5870	5870	98
389	20230703	130000	819695980	5890	5890	5890	5890	98
390	20230703	125900	819118760	5890	5890	5900	5890	384
391	20230703	125800	816856490	5900	5900	5900	5900	0
392	20230703	125700	816856490	5900	5900	5900	5900	280
393	20230703	125600	815204490	5920	5920	5920	5920	1
394	20230703	125500	815198570	5920	5870	5920	5870	901
395	20230703	125400	809886530	5890	5890	5890	5880	3
396	20230703	125300	809868870	5880	5880	5880	5870	1001
397	20230703	125200	803987260	5860	5860	5890	5860	1087
398	20230703	125100	797616460	5860	5860	5860	5860	0
399	20230703	125000	797616460	5860	5860	5860	5860	1
400	20230703	124900	797610600	5830	5830	5830	5830	0
401	20230703	124800	797610600	5830	5830	5830	5830	505
402	20230703	124700	794666450	5830	5830	5830	5830	0
403	20230703	124600	794666450	5830	5830	5830	5830	0
404	20230703	124500	794666450	5830	5830	5830	5830	140
405	20230703	124400	793850250	5840	5840	5840	5840	54
406	20230703	124300	793534890	5840	5840	5840	5840	0
407	20230703	124200	793534890	5840	5840	5840	5840	1
408	20230703	124100	793529050	5840	5840	5900	5840	351
409	20230703	124000	791478750	5850	5850	5850	5850	36
410	20230703	123900	791268150	5860	5880	5880	5860	21
411	20230703	123800	791144690	5860	5860	5860	5860	0
412	20230703	123700	791144690	5860	5860	5860	5860	1
413	20230703	123600	791138830	5940	5940	5940	5940	0
414	20230703	123500	791138830	5940	5940	5940	5940	1
415	20230703	123400	791132890	5860	5910	5940	5860	5071
416	20230703	123300	761319890	5920	5910	5920	5910	2062
417	20230703	123200	749123630	5920	5920	5920	5920	0
418	20230703	123100	749123630	5920	5910	5920	5910	296
419	20230703	123000	747373250	5930	5930	5930	5930	0
420	20230703	122900	747373250	5930	5930	5930	5930	0
421	20230703	122800	747373250	5930	5910	5930	5910	114
422	20230703	122700	746698910	5910	5910	5910	5910	1704
423	20230703	122600	736628270	5920	5920	5930	5920	501
424	20230703	122500	733662340	5920	5920	5920	5920	100
425	20230703	122400	733070340	5910	5910	5910	5910	338
426	20230703	122300	731072760	5940	5940	5940	5940	0
427	20230703	122200	731072760	5940	5940	5940	5940	11
428	20230703	122100	731007420	5950	5900	5950	5900	2150
429	20230703	122000	718240010	5880	5880	5880	5880	0
430	20230703	121900	718240010	5880	5880	5880	5880	0
431	20230703	121800	718240010	5880	5870	5890	5870	451
432	20230703	121700	715589020	5960	5850	5960	5850	1798
433	20230703	121600	704943330	5850	5850	5850	5850	521
434	20230703	121500	701895480	5890	5890	5890	5890	100
435	20230703	121400	701306480	5890	5880	5950	5880	2100
436	20230703	121300	688875890	5890	5840	5890	5840	255
437	20230703	121200	687383190	5950	5850	5950	5850	2000
438	20230703	121100	675610630	5810	5810	5830	5810	274
439	20230703	121000	674017870	5960	5870	5960	5870	1000
440	20230703	120900	668122420	5900	5780	5900	5780	1000
441	20230703	120800	662289780	5760	5760	5760	5760	194
442	20230703	120700	661172340	5780	5770	5780	5770	205
443	20230703	120600	659989440	5740	5740	5740	5740	0
444	20230703	120500	659989440	5740	5740	5740	5740	0
445	20230703	120400	659989440	5740	5730	5740	5730	795
446	20230703	120300	655428090	5730	5740	5740	5720	1408
447	20230703	120200	647362960	5730	5730	5730	5730	0
448	20230703	120100	647362960	5730	5750	5750	5730	1184
449	20230703	120000	640569140	5740	5740	5740	5740	195
450	20230703	115900	639449840	5740	5740	5740	5740	0
451	20230703	115800	639449840	5740	5740	5740	5740	0
452	20230703	115700	639449840	5740	5740	5740	5740	1
453	20230703	115600	639444100	5740	5740	5740	5740	193
454	20230703	115500	638336280	5730	5730	5730	5730	11
455	20230703	115400	638273250	5730	5730	5730	5730	0
456	20230703	115300	638273250	5730	5730	5730	5730	0
457	20230703	115200	638273250	5730	5730	5730	5730	212
458	20230703	115100	637058490	5730	5730	5730	5730	0
459	20230703	115000	637058490	5730	5740	5740	5730	542
460	20230703	114900	633951790	5740	5740	5740	5740	1533
461	20230703	114800	625152370	5740	5740	5740	5740	622
462	20230703	114700	621582090	5740	5740	5740	5740	1
463	20230703	114600	621576350	5750	5770	5770	5750	2157
464	20230703	114500	609153480	5780	5780	5780	5780	0
465	20230703	114400	609153480	5780	5780	5780	5780	0
466	20230703	114300	609153480	5780	5780	5780	5780	0
467	20230703	114200	609153480	5780	5770	5780	5770	77
468	20230703	114100	608709120	5770	5770	5770	5770	447
469	20230703	114000	606129930	5770	5770	5770	5770	10
470	20230703	113900	606072230	5770	5770	5770	5770	1220
471	20230703	113800	599032830	5780	5780	5780	5780	195
472	20230703	113700	597905730	5780	5780	5780	5780	0
473	20230703	113600	597905730	5780	5780	5780	5780	0
474	20230703	113500	597905730	5780	5780	5780	5780	680
475	20230703	113400	593975330	5780	5790	5790	5780	194
476	20230703	113300	592853980	5790	5790	5790	5790	7
477	20230703	113200	592813450	5810	5810	5810	5810	0
478	20230703	113100	592813450	5810	5790	5810	5790	650
479	20230703	113000	589049850	5790	5790	5790	5790	307
480	20230703	112900	587272320	5790	5790	5790	5790	0
481	20230703	112800	587272320	5790	5800	5800	5790	204
482	20230703	112700	586089700	5810	5810	5810	5810	10
483	20230703	112600	586031600	5820	5820	5820	5820	0
484	20230703	112500	586031600	5820	5820	5820	5820	450
485	20230703	112400	583412600	5810	5810	5810	5810	0
486	20230703	112300	583412600	5810	5810	5810	5800	481
487	20230703	112200	580618090	5810	5810	5810	5810	0
488	20230703	112100	580618090	5810	5810	5810	5810	1917
489	20230703	112000	569480320	5790	5790	5790	5790	0
490	20230703	111900	569480320	5790	5790	5790	5790	200
491	20230703	111800	568322320	5780	5780	5780	5780	0
492	20230703	111700	568322320	5780	5790	5790	5780	1400
493	20230703	111600	560221870	5800	5800	5800	5800	3244
494	20230703	111500	541406670	5800	5800	5800	5800	694
495	20230703	111400	537381470	5810	5800	5810	5800	117
496	20230703	111300	536701800	5800	5800	5800	5800	194
497	20230703	111200	535576600	5800	5820	5820	5800	806
498	20230703	111100	530895240	5830	5830	5830	5830	0
499	20230703	111000	530895240	5830	5820	5830	5820	11
500	20230703	110900	530831120	5830	5830	5830	5830	85
501	20230703	110800	530335570	5830	5820	5830	5820	349
502	20230703	110700	528302830	5820	5820	5820	5820	151
503	20230703	110600	527424010	5810	5820	5820	5810	194
504	20230703	110500	526296570	5850	5850	5850	5850	0
505	20230703	110400	526296570	5850	5850	5850	5850	0
506	20230703	110300	526296570	5850	5850	5850	5850	0
507	20230703	110200	526296570	5850	5830	5850	5830	612
508	20230703	110100	522725160	5800	5800	5800	5800	0
509	20230703	110000	522725160	5800	5800	5800	5800	395
510	20230703	105900	520434160	5800	5800	5800	5800	0
511	20230703	105800	520434160	5800	5800	5800	5800	0
512	20230703	105700	520434160	5800	5800	5800	5800	194
513	20230703	105600	519308960	5800	5800	5800	5800	0
514	20230703	105500	519308960	5800	5800	5800	5800	313
515	20230703	105400	517493560	5840	5830	5840	5830	50
516	20230703	105300	517201940	5800	5800	5800	5800	219
517	20230703	105200	515931740	5800	5790	5800	5790	1169
518	20230703	105100	509151550	5790	5800	5800	5790	319
519	20230703	105000	507301360	5800	5800	5800	5790	1455
520	20230703	104900	498864300	5800	5840	5840	5800	5030
521	20230703	104800	469621940	5840	5840	5840	5840	1182
522	20230703	104700	462719060	5840	5840	5840	5840	0
523	20230703	104600	462719060	5840	5840	5840	5840	194
524	20230703	104500	461586100	5850	5850	5850	5850	443
525	20230703	104400	458994550	5850	5850	5850	5850	3
526	20230703	104300	458977000	5850	5850	5850	5850	68
527	20230703	104200	458579200	5850	5860	5860	5850	194
528	20230703	104100	457444290	5860	5860	5860	5860	1
529	20230703	104000	457438430	5850	5860	5860	5850	143
530	20230703	103900	456601870	5860	5860	5860	5860	51
531	20230703	103800	456303010	5870	5870	5870	5870	29
532	20230703	103700	456132780	5880	5880	5880	5880	0
533	20230703	103600	456132780	5880	5880	5880	5880	1
534	20230703	103500	456126900	5880	5870	5880	5870	25
535	20230703	103400	455980130	5840	5840	5840	5840	194
536	20230703	103300	454847170	5840	5840	5840	5840	0
537	20230703	103200	454847170	5840	5850	5850	5840	194
538	20230703	103100	453712750	5870	5870	5870	5870	0
539	20230703	103000	453712750	5870	5870	5870	5870	73
540	20230703	102900	453284240	5870	5870	5870	5870	400
541	20230703	102800	450936240	5840	5840	5840	5840	1
542	20230703	102700	450930400	5840	5850	5850	5840	194
543	20230703	102600	449796380	5840	5840	5840	5840	58
544	20230703	102500	449457660	5840	5840	5840	5840	81
545	20230703	102400	448984620	5840	5840	5840	5840	204
546	20230703	102300	447793260	5840	5820	5840	5820	531
547	20230703	102200	444698190	5810	5810	5810	5810	706
548	20230703	102100	440596330	5810	5810	5810	5810	194
549	20230703	102000	439469190	5840	5840	5840	5840	0
550	20230703	101900	439469190	5840	5840	5840	5830	2833
551	20230703	101800	422952690	5830	5880	5880	5830	5191
552	20230703	101700	392539090	5910	5910	5910	5910	0
553	20230703	101600	392539090	5910	5910	5910	5910	0
554	20230703	101500	392539090	5910	5890	5910	5890	43
555	20230703	101400	392285590	5880	5890	5890	5880	745
556	20230703	101300	387899470	5900	5900	5900	5900	341
557	20230703	101200	385887570	5900	5910	5910	5900	2059
558	20230703	101100	373725850	5920	5920	5920	5920	10
559	20230703	101000	373666650	5910	5910	5910	5910	258
560	20230703	100900	372141870	5920	5920	5920	5920	0
561	20230703	100800	372141870	5920	5920	5920	5920	338
562	20230703	100700	370140910	5910	5910	5910	5910	0
563	20230703	100600	370140910	5910	5910	5910	5910	1
564	20230703	100500	370135000	5910	5910	5910	5910	194
565	20230703	100400	368988460	5910	5910	5910	5910	26
566	20230703	100300	368834800	5910	5910	5910	5910	0
567	20230703	100200	368834800	5910	5910	5910	5910	0
568	20230703	100100	368834800	5910	5910	5910	5910	656
569	20230703	100000	364957840	5930	5910	5930	5910	80
570	20230703	095900	364485000	5920	5930	5930	5920	1338
571	20230703	095800	356563980	5920	5920	5920	5920	194
572	20230703	095700	355415500	5920	5930	5930	5920	1933
573	20230703	095600	343970540	5930	5930	5930	5930	0
574	20230703	095500	343970540	5930	5930	5930	5930	0
575	20230703	095400	343970540	5930	5920	5930	5920	786
576	20230703	095300	339312580	5920	5920	5920	5920	247
577	20230703	095200	337850340	5910	5910	5910	5910	0
578	20230703	095100	337850340	5910	5910	5910	5910	0
579	20230703	095000	337850340	5910	5910	5910	5910	332
580	20230703	094900	335888220	5910	5910	5910	5910	143
581	20230703	094800	335043090	5910	5890	5910	5890	847
582	20230703	094700	330054040	5890	5890	5890	5890	28
583	20230703	094600	329889120	5900	5900	5900	5900	266
584	20230703	094500	328319720	5900	5910	5910	5900	184
585	20230703	094400	327233980	5910	5910	5910	5910	6
586	20230703	094300	327198520	5890	5900	5900	5890	276
587	20230703	094200	325572740	5900	5920	5920	5900	453
588	20230703	094100	322899650	5900	5910	5910	5900	2136
589	20230703	094000	310291980	5920	5950	5950	5920	9355
590	20230703	093900	254692640	5980	5980	5980	5980	0
591	20230703	093800	254692640	5980	5950	5980	5950	53
592	20230703	093700	254377200	5950	5980	5980	5950	8
593	20230703	093600	254329540	5950	5950	5950	5950	200
594	20230703	093500	253139540	5980	5950	5980	5950	195
595	20230703	093400	251979260	5950	5950	5950	5950	153
596	20230703	093300	251068910	5980	5950	5980	5950	158
597	20230703	093200	250128780	5950	5950	5950	5950	0
598	20230703	093100	250128780	5950	5950	5950	5950	194
599	20230703	093000	248974480	5950	5950	5950	5950	0
600	20230703	092900	248974480	5950	5950	5950	5950	250
601	20230703	092800	247486980	5980	5970	5980	5950	3666
602	20230703	092700	225625240	5980	5980	5980	5980	5143
603	20230703	092600	194870100	5980	6000	6000	5980	2240
604	20230703	092500	181465800	5980	5980	5980	5980	174
605	20230703	092400	180425280	5990	5980	6000	5980	2168
606	20230703	092300	167459800	6000	6000	6000	6000	20
607	20230703	092200	167339800	5980	6000	6000	5980	4020
608	20230703	092100	143299800	6000	5990	6000	5990	1626
609	20230703	092000	133545740	6000	6000	6000	6000	436
610	20230703	091900	130929740	6020	6030	6030	6020	200
611	20230703	091800	129724740	6040	6010	6040	6010	2845
612	20230703	091700	112554160	6020	6020	6020	6020	19
613	20230703	091600	112439780	6030	6020	6030	6020	1861
614	20230703	091500	101227760	6020	5990	6020	5990	6
615	20230703	091400	101191670	5980	5980	5980	5980	0
616	20230703	091300	101191670	5980	5980	5980	5980	194
617	20230703	091200	100031550	5980	5980	5980	5980	11
618	20230703	091100	99965770	6000	6000	6000	6000	604
619	20230703	091000	96341770	5990	5990	5990	5990	59
620	20230703	090900	95988360	5980	5950	5980	5950	234
621	20230703	090800	94590240	6000	6000	6000	6000	0
622	20230703	090700	94590240	6000	6000	6000	6000	0
623	20230703	090600	94590240	6000	6000	6000	5970	4010
624	20230703	090500	70545710	5970	6020	6020	5970	676
625	20230703	090400	66485870	6010	6010	6010	6010	2318
626	20230703	090300	52554690	6030	6030	6030	6030	940
627	20230703	090200	46886490	6030	6030	6040	6030	2300
628	20230703	090100	33017320	6030	5990	6030	5990	2737
629	20230703	090000	16584020	5990	5950	5990	5950	2787