KissMeData/041930/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191500	1224917470	9580	9580	9580	9580	1730
3	20230707	191400	1224917470	9580	9580	9580	9580	0
4	20230707	191300	1224917470	9580	9580	9580	9580	0
5	20230707	191200	1224917470	9580	9580	9580	9580	0
6	20230707	191100	1224917470	9580	9580	9580	9580	0
7	20230707	191000	1224917470	9580	9580	9580	9580	0
8	20230707	190900	1224917470	9580	9580	9580	9580	0
9	20230707	190800	1224917470	9580	9580	9580	9580	0
10	20230707	190700	1224917470	9580	9580	9580	9580	0
11	20230707	190600	1224917470	9580	9580	9580	9580	0
12	20230707	190500	1224917470	9580	9580	9580	9580	0
13	20230707	190400	1224917470	9580	9580	9580	9580	0
14	20230707	190300	1224917470	9580	9580	9580	9580	0
15	20230707	190200	1224917470	9580	9580	9580	9580	0
16	20230707	190100	1224917470	9580	9580	9580	9580	0
17	20230707	190000	1224917470	9580	9580	9580	9580	0
18	20230707	185900	1224917470	9580	9580	9580	9580	0
19	20230707	185800	1224917470	9580	9580	9580	9580	0
20	20230707	185700	1224917470	9580	9580	9580	9580	0
21	20230707	185600	1224917470	9580	9580	9580	9580	0
22	20230707	185500	1224917470	9580	9580	9580	9580	0
23	20230707	185400	1224917470	9580	9580	9580	9580	0
24	20230707	185300	1224917470	9580	9580	9580	9580	0
25	20230707	185200	1224917470	9580	9580	9580	9580	0
26	20230707	185100	1224917470	9580	9580	9580	9580	0
27	20230707	185000	1224917470	9580	9580	9580	9580	0
28	20230707	184900	1224917470	9580	9580	9580	9580	0
29	20230707	184800	1224917470	9580	9580	9580	9580	0
30	20230707	184700	1224917470	9580	9580	9580	9580	0
31	20230707	184600	1224917470	9580	9580	9580	9580	0
32	20230707	184500	1224917470	9580	9580	9580	9580	1730
33	20230707	184400	1224917470	9580	9580	9580	9580	0
34	20230707	184300	1224917470	9580	9580	9580	9580	0
35	20230707	184200	1224917470	9580	9580	9580	9580	0
36	20230707	184100	1224917470	9580	9580	9580	9580	0
37	20230707	184000	1224917470	9580	9580	9580	9580	0
38	20230707	183900	1224917470	9580	9580	9580	9580	0
39	20230707	183800	1224917470	9580	9580	9580	9580	0
40	20230707	183700	1224917470	9580	9580	9580	9580	0
41	20230707	183600	1224917470	9580	9580	9580	9580	0
42	20230707	183500	1224917470	9580	9580	9580	9580	0
43	20230707	183400	1224917470	9580	9580	9580	9580	0
44	20230707	183300	1224917470	9580	9580	9580	9580	0
45	20230707	183200	1224917470	9580	9580	9580	9580	0
46	20230707	183100	1224917470	9580	9580	9580	9580	0
47	20230707	183000	1224917470	9580	9580	9580	9580	0
48	20230707	182900	1224917470	9580	9580	9580	9580	0
49	20230707	182800	1224917470	9580	9580	9580	9580	0
50	20230707	182700	1224917470	9580	9580	9580	9580	0
51	20230707	182600	1224917470	9580	9580	9580	9580	0
52	20230707	182500	1224917470	9580	9580	9580	9580	0
53	20230707	182400	1224917470	9580	9580	9580	9580	0
54	20230707	182300	1224917470	9580	9580	9580	9580	0
55	20230707	182200	1224917470	9580	9580	9580	9580	0
56	20230707	182100	1224917470	9580	9580	9580	9580	0
57	20230707	182000	1224917470	9580	9580	9580	9580	0
58	20230707	181900	1224917470	9580	9580	9580	9580	0
59	20230707	181800	1224917470	9580	9580	9580	9580	0
60	20230707	181700	1224917470	9580	9580	9580	9580	0
61	20230707	181600	1224917470	9580	9580	9580	9580	0
62	20230707	181500	1224917470	9580	9580	9580	9580	1730
63	20230707	181400	1224917470	9580	9580	9580	9580	0
64	20230707	181300	1224917470	9580	9580	9580	9580	0
65	20230707	181200	1224917470	9580	9580	9580	9580	0
66	20230707	181100	1224917470	9580	9580	9580	9580	0
67	20230707	181000	1224917470	9580	9580	9580	9580	0
68	20230707	180900	1224917470	9580	9580	9580	9580	0
69	20230707	180800	1224917470	9580	9580	9580	9580	0
70	20230707	180700	1224917470	9580	9580	9580	9580	0
71	20230707	180600	1224917470	9580	9580	9580	9580	0
72	20230707	180500	1224917470	9580	9580	9580	9580	0
73	20230707	180400	1224917470	9580	9580	9580	9580	0
74	20230707	180300	1224917470	9580	9580	9580	9580	0
75	20230707	180200	1224917470	9580	9580	9580	9580	0
76	20230707	180100	1224917470	9580	9580	9580	9580	0
77	20230707	180000	1224917470	9580	9580	9580	9580	0
78	20230707	175900	1224917470	9580	9580	9580	9580	0
79	20230707	175800	1224917470	9580	9580	9580	9580	0
80	20230707	175700	1224917470	9580	9580	9580	9580	0
81	20230707	175600	1224917470	9580	9580	9580	9580	0
82	20230707	175500	1224917470	9580	9580	9580	9580	0
83	20230707	175400	1224917470	9580	9580	9580	9580	0
84	20230707	175300	1224917470	9580	9580	9580	9580	0
85	20230707	175200	1224917470	9580	9580	9580	9580	0
86	20230707	175100	1224917470	9580	9580	9580	9580	0
87	20230707	175000	1224917470	9580	9580	9580	9580	0
88	20230707	174900	1224917470	9580	9580	9580	9580	0
89	20230707	174800	1224917470	9580	9580	9580	9580	0
90	20230707	174700	1224917470	9580	9580	9580	9580	0
91	20230707	174600	1224917470	9580	9580	9580	9580	0
92	20230707	174500	1224917470	9580	9580	9580	9580	1730
93	20230707	174400	1224917470	9580	9580	9580	9580	0
94	20230707	174300	1224917470	9580	9580	9580	9580	0
95	20230707	174200	1224917470	9580	9580	9580	9580	0
96	20230707	174100	1224917470	9580	9580	9580	9580	0
97	20230707	174000	1224917470	9580	9580	9580	9580	0
98	20230707	173900	1224917470	9580	9580	9580	9580	0
99	20230707	173800	1224917470	9580	9580	9580	9580	0
100	20230707	173700	1224917470	9580	9580	9580	9580	0
101	20230707	173600	1224917470	9580	9580	9580	9580	0
102	20230707	173500	1224917470	9580	9580	9580	9580	0
103	20230707	173400	1224917470	9580	9580	9580	9580	0
104	20230707	173300	1224917470	9580	9580	9580	9580	0
105	20230707	173200	1224917470	9580	9580	9580	9580	0
106	20230707	173100	1224917470	9580	9580	9580	9580	0
107	20230707	173000	1224917470	9580	9580	9580	9580	0
108	20230707	172900	1224917470	9580	9580	9580	9580	0
109	20230707	172800	1224917470	9580	9580	9580	9580	0
110	20230707	172700	1224917470	9580	9580	9580	9580	0
111	20230707	172600	1224917470	9580	9580	9580	9580	0
112	20230707	172500	1224917470	9580	9580	9580	9580	0
113	20230707	172400	1224917470	9580	9580	9580	9580	0
114	20230707	172300	1224917470	9580	9580	9580	9580	0
115	20230707	172200	1224917470	9580	9580	9580	9580	0
116	20230707	172100	1224917470	9580	9580	9580	9580	0
117	20230707	172000	1224917470	9580	9580	9580	9580	0
118	20230707	171900	1224917470	9580	9580	9580	9580	0
119	20230707	171800	1224917470	9580	9580	9580	9580	0
120	20230707	171700	1224917470	9580	9580	9580	9580	0
121	20230707	171600	1224917470	9580	9580	9580	9580	0
122	20230707	171500	1224917470	9580	9580	9580	9580	1730
123	20230707	171400	1224917470	9580	9580	9580	9580	0
124	20230707	171300	1224917470	9580	9580	9580	9580	0
125	20230707	171200	1224917470	9580	9580	9580	9580	0
126	20230707	171100	1224917470	9580	9580	9580	9580	0
127	20230707	171000	1224917470	9580	9580	9580	9580	0
128	20230707	170900	1224917470	9580	9580	9580	9580	0
129	20230707	170800	1224917470	9580	9580	9580	9580	0
130	20230707	170700	1224917470	9580	9580	9580	9580	0
131	20230707	170600	1224917470	9580	9580	9580	9580	0
132	20230707	170500	1224917470	9580	9580	9580	9580	0
133	20230707	170400	1224917470	9580	9580	9580	9580	0
134	20230707	170300	1224917470	9580	9580	9580	9580	0
135	20230707	170200	1224917470	9580	9580	9580	9580	0
136	20230707	170100	1224917470	9580	9580	9580	9580	0
137	20230707	170000	1224917470	9580	9580	9580	9580	0
138	20230707	165900	1224917470	9580	9580	9580	9580	0
139	20230707	165800	1224917470	9580	9580	9580	9580	0
140	20230707	165700	1224917470	9580	9580	9580	9580	0
141	20230707	165600	1224917470	9580	9580	9580	9580	0
142	20230707	165500	1224917470	9580	9580	9580	9580	0
143	20230707	165400	1224917470	9580	9580	9580	9580	0
144	20230707	165300	1224917470	9580	9580	9580	9580	0
145	20230707	165200	1224917470	9580	9580	9580	9580	0
146	20230707	165100	1224917470	9580	9580	9580	9580	0
147	20230707	165000	1224917470	9580	9580	9580	9580	0
148	20230707	164900	1224917470	9580	9580	9580	9580	0
149	20230707	164800	1224917470	9580	9580	9580	9580	0
150	20230707	164700	1224917470	9580	9580	9580	9580	0
151	20230707	164600	1224917470	9580	9580	9580	9580	0
152	20230707	164500	1224917470	9580	9580	9580	9580	1730
153	20230707	164400	1224917470	9580	9580	9580	9580	0
154	20230707	164300	1224917470	9580	9580	9580	9580	0
155	20230707	164200	1224917470	9580	9580	9580	9580	0
156	20230707	164100	1224917470	9580	9580	9580	9580	0
157	20230707	164000	1224917470	9580	9580	9580	9580	0
158	20230707	163900	1224917470	9580	9580	9580	9580	0
159	20230707	163800	1224917470	9580	9580	9580	9580	0
160	20230707	163700	1224917470	9580	9580	9580	9580	0
161	20230707	163600	1224917470	9580	9580	9580	9580	0
162	20230707	163500	1224917470	9580	9580	9580	9580	0
163	20230707	163400	1224917470	9580	9580	9580	9580	0
164	20230707	163300	1224917470	9580	9580	9580	9580	0
165	20230707	163200	1224917470	9580	9580	9580	9580	0
166	20230707	163100	1224917470	9580	9580	9580	9580	0
167	20230707	163000	1224917470	9580	9580	9580	9580	0
168	20230707	162900	1224917470	9580	9580	9580	9580	0
169	20230707	162800	1224917470	9580	9580	9580	9580	0
170	20230707	162700	1224917470	9580	9580	9580	9580	0
171	20230707	162600	1224917470	9580	9580	9580	9580	0
172	20230707	162500	1224917470	9580	9580	9580	9580	0
173	20230707	162400	1224917470	9580	9580	9580	9580	0
174	20230707	162300	1224917470	9580	9580	9580	9580	0
175	20230707	162200	1224917470	9580	9580	9580	9580	0
176	20230707	162100	1224917470	9580	9580	9580	9580	0
177	20230707	162000	1224917470	9580	9580	9580	9580	0
178	20230707	161900	1224917470	9580	9580	9580	9580	0
179	20230707	161800	1224917470	9580	9580	9580	9580	0
180	20230707	161700	1224917470	9580	9580	9580	9580	0
181	20230707	161600	1224917470	9580	9580	9580	9580	0
182	20230707	161500	1224917470	9580	9580	9580	9580	1730
183	20230707	161400	1224917470	9580	9580	9580	9580	0
184	20230707	161300	1224917470	9580	9580	9580	9580	0
185	20230707	161200	1224917470	9580	9580	9580	9580	0
186	20230707	161100	1224917470	9580	9580	9580	9580	0
187	20230707	161000	1224917470	9580	9580	9580	9580	0
188	20230707	160900	1224917470	9580	9580	9580	9580	0
189	20230707	160800	1224917470	9580	9580	9580	9580	0
190	20230707	160700	1224917470	9580	9580	9580	9580	0
191	20230707	160600	1224917470	9580	9580	9580	9580	0
192	20230707	160500	1224917470	9580	9580	9580	9580	0
193	20230707	160400	1224917470	9580	9580	9580	9580	0
194	20230707	160300	1224917470	9580	9580	9580	9580	0
195	20230707	160200	1224917470	9580	9580	9580	9580	0
196	20230707	160100	1224917470	9580	9580	9580	9580	0
197	20230707	160000	1224917470	9580	9580	9580	9580	0
198	20230707	155900	1224917470	9580	9580	9580	9580	0
199	20230707	155800	1224917470	9580	9580	9580	9580	0
200	20230707	155700	1224917470	9580	9580	9580	9580	0
201	20230707	155600	1224917470	9580	9580	9580	9580	0
202	20230707	155500	1224917470	9580	9580	9580	9580	0
203	20230707	155400	1224917470	9580	9580	9580	9580	0
204	20230707	155300	1224917470	9580	9580	9580	9580	0
205	20230707	155200	1224917470	9580	9580	9580	9580	0
206	20230707	155100	1224917470	9580	9580	9580	9580	0
207	20230707	155000	1224917470	9580	9580	9580	9580	0
208	20230707	154900	1224917470	9580	9580	9580	9580	0
209	20230707	154800	1224917470	9580	9580	9580	9580	0
210	20230707	154700	1224917470	9580	9580	9580	9580	0
211	20230707	154600	1224917470	9580	9580	9580	9580	0
212	20230707	154500	1224917470	9580	9580	9580	9580	1730
213	20230707	154400	1224917470	9580	9580	9580	9580	0
214	20230707	154300	1224917470	9580	9580	9580	9580	0
215	20230707	154200	1224917470	9580	9580	9580	9580	0
216	20230707	154100	1224917470	9580	9580	9580	9580	0
217	20230707	154000	1224917470	9580	9580	9580	9580	0
218	20230707	153900	1224917470	9580	9580	9580	9580	0
219	20230707	153800	1224917470	9580	9580	9580	9580	0
220	20230707	153700	1224917470	9580	9580	9580	9580	0
221	20230707	153600	1224917470	9580	9580	9580	9580	0
222	20230707	153500	1224917470	9580	9580	9580	9580	0
223	20230707	153400	1224917470	9580	9580	9580	9580	0
224	20230707	153300	1224917470	9580	9580	9580	9580	0
225	20230707	153200	1224917470	9580	9580	9580	9580	0
226	20230707	153100	1224917470	9580	9580	9580	9580	0
227	20230707	153000	1224917470	9580	9580	9580	9580	1730
228	20230707	152900	1208344070	9590	9590	9590	9590	0
229	20230707	152800	1208344070	9590	9590	9590	9590	0
230	20230707	152700	1208344070	9590	9590	9590	9590	0
231	20230707	152600	1208344070	9590	9590	9590	9590	0
232	20230707	152500	1208344070	9590	9590	9590	9590	0
233	20230707	152400	1208344070	9590	9590	9590	9590	0
234	20230707	152300	1208344070	9590	9590	9590	9590	0
235	20230707	152200	1208344070	9590	9590	9590	9590	0
236	20230707	152100	1208344070	9590	9590	9590	9590	0
237	20230707	152000	1208344070	9590	9590	9590	9590	0
238	20230707	151900	1208344070	9590	9590	9600	9590	1020
239	20230707	151800	1198562190	9590	9590	9590	9590	326
240	20230707	151700	1195435850	9590	9590	9590	9590	346
241	20230707	151600	1192117710	9590	9590	9600	9590	357
242	20230707	151500	1188694060	9590	9590	9600	9590	398
243	20230707	151400	1184876740	9590	9590	9590	9590	2
244	20230707	151300	1184857560	9590	9590	9590	9590	2
245	20230707	151200	1184838380	9600	9600	9600	9600	330
246	20230707	151100	1181670380	9590	9590	9590	9590	4
247	20230707	151000	1181632020	9590	9590	9590	9590	507
248	20230707	150900	1176769890	9600	9600	9600	9600	2
249	20230707	150800	1176750690	9600	9600	9600	9590	418
250	20230707	150700	1172741940	9590	9600	9600	9590	355
251	20230707	150600	1169334000	9590	9590	9590	9590	2
252	20230707	150500	1169314820	9600	9600	9600	9590	166
253	20230707	150400	1167721660	9590	9600	9600	9590	596
254	20230707	150300	1162000090	9600	9600	9600	9600	281
255	20230707	150200	1159302490	9610	9620	9620	9600	91
256	20230707	150100	1158427160	9600	9590	9600	9590	127
257	20230707	150000	1157207980	9620	9620	9620	9590	513
258	20230707	145900	1152272980	9620	9610	9620	9610	1270
259	20230707	145800	1140057140	9600	9600	9600	9600	0
260	20230707	145700	1140057140	9600	9600	9600	9600	0
261	20230707	145600	1140057140	9600	9600	9600	9600	51
262	20230707	145500	1139567540	9590	9620	9620	9590	27
263	20230707	145400	1139308310	9620	9600	9620	9600	200
264	20230707	145300	1137385560	9600	9600	9600	9600	12
265	20230707	145200	1137270360	9600	9590	9600	9590	59
266	20230707	145100	1136704040	9600	9600	9600	9600	120
267	20230707	145000	1135552040	9600	9600	9600	9600	0
268	20230707	144900	1135552040	9600	9600	9600	9600	112
269	20230707	144800	1134476840	9610	9600	9610	9600	126
270	20230707	144700	1133266410	9600	9600	9600	9600	10
271	20230707	144600	1133170410	9600	9600	9600	9600	33
272	20230707	144500	1132853610	9590	9600	9600	9590	380
273	20230707	144400	1129206990	9620	9600	9620	9600	18
274	20230707	144300	1129034170	9610	9610	9610	9610	0
275	20230707	144200	1129034170	9610	9610	9610	9610	92
276	20230707	144100	1128150050	9600	9590	9600	9590	467
277	20230707	144000	1123666860	9600	9600	9600	9600	0
278	20230707	143900	1123666860	9600	9600	9600	9600	984
279	20230707	143800	1114220460	9600	9600	9600	9600	55
280	20230707	143700	1113692460	9600	9600	9600	9600	530
281	20230707	143600	1108604460	9600	9600	9600	9600	200
282	20230707	143500	1106684460	9600	9600	9600	9600	2
283	20230707	143400	1106665260	9610	9610	9610	9610	7
284	20230707	143300	1106597990	9600	9600	9600	9600	305
285	20230707	143200	1103669990	9600	9610	9610	9600	32
286	20230707	143100	1103362490	9600	9600	9600	9600	0
287	20230707	143000	1103362490	9600	9600	9600	9600	112
288	20230707	142900	1102287290	9600	9600	9600	9600	0
289	20230707	142800	1102287290	9600	9610	9610	9600	222
290	20230707	142700	1100154400	9610	9610	9610	9610	7
291	20230707	142600	1100087130	9610	9610	9610	9610	52
292	20230707	142500	1099587410	9610	9620	9620	9610	19
293	20230707	142400	1099404650	9610	9620	9620	9610	152
294	20230707	142300	1097942930	9620	9620	9620	9620	0
295	20230707	142200	1097942930	9620	9620	9620	9620	1
296	20230707	142100	1097933310	9610	9610	9610	9610	0
297	20230707	142000	1097933310	9610	9610	9610	9610	802
298	20230707	141900	1090226090	9620	9620	9620	9620	207
299	20230707	141800	1088234750	9620	9620	9620	9620	41
300	20230707	141700	1087840330	9610	9610	9610	9610	0
301	20230707	141600	1087840330	9610	9610	9610	9610	1
302	20230707	141500	1087830720	9610	9610	9610	9610	100
303	20230707	141400	1086869720	9610	9610	9610	9610	50
304	20230707	141300	1086389220	9620	9630	9630	9620	75
305	20230707	141200	1085667030	9620	9610	9620	9610	114
306	20230707	141100	1084570620	9600	9600	9600	9600	0
307	20230707	141000	1084570620	9600	9600	9600	9600	3
308	20230707	140900	1084541820	9600	9600	9600	9600	110
309	20230707	140800	1083485820	9600	9600	9600	9600	0
310	20230707	140700	1083485820	9600	9610	9610	9600	4
311	20230707	140600	1083447390	9600	9600	9600	9600	1000
312	20230707	140500	1073847390	9600	9600	9600	9600	2
313	20230707	140400	1073828190	9600	9600	9600	9600	0
314	20230707	140300	1073828190	9600	9600	9600	9600	2
315	20230707	140200	1073808990	9600	9600	9600	9600	129
316	20230707	140100	1072570590	9600	9610	9610	9600	293
317	20230707	140000	1069755070	9610	9610	9610	9610	1
318	20230707	135900	1069745460	9610	9610	9610	9610	0
319	20230707	135800	1069745460	9610	9610	9610	9610	11
320	20230707	135700	1069639750	9610	9620	9620	9610	19
321	20230707	135600	1069457100	9610	9600	9610	9590	320
322	20230707	135500	1066382420	9590	9600	9610	9590	522
323	20230707	135400	1061373660	9600	9610	9610	9600	105
324	20230707	135300	1060364660	9600	9600	9600	9600	500
325	20230707	135200	1055564660	9600	9600	9600	9600	60
326	20230707	135100	1054988660	9600	9600	9600	9600	1
327	20230707	135000	1054979060	9600	9600	9600	9600	0
328	20230707	134900	1054979060	9600	9600	9600	9600	272
329	20230707	134800	1052367860	9600	9600	9600	9600	5
330	20230707	134700	1052319860	9600	9600	9600	9600	0
331	20230707	134600	1052319860	9600	9600	9600	9600	5
332	20230707	134500	1052271860	9600	9600	9600	9600	0
333	20230707	134400	1052271860	9600	9600	9600	9600	0
334	20230707	134300	1052271860	9600	9600	9600	9600	90
335	20230707	134200	1051407860	9610	9600	9610	9600	311
336	20230707	134100	1048421260	9600	9600	9600	9600	100
337	20230707	134000	1047461260	9600	9600	9600	9600	0
338	20230707	133900	1047461260	9600	9600	9600	9600	0
339	20230707	133800	1047461260	9600	9600	9600	9600	400
340	20230707	133700	1043621260	9600	9610	9610	9600	6
341	20230707	133600	1043563650	9600	9600	9600	9600	425
342	20230707	133500	1039483650	9610	9620	9620	9610	555
343	20230707	133400	1034150080	9620	9620	9620	9620	0
344	20230707	133300	1034150080	9620	9620	9620	9620	59
345	20230707	133200	1033582500	9620	9610	9620	9610	22
346	20230707	133100	1033371060	9610	9610	9610	9610	0
347	20230707	133000	1033371060	9610	9610	9610	9610	2
348	20230707	132900	1033351840	9610	9610	9610	9610	0
349	20230707	132800	1033351840	9610	9610	9610	9610	0
350	20230707	132700	1033351840	9610	9610	9610	9610	403
351	20230707	132600	1029479010	9600	9600	9600	9600	5
352	20230707	132500	1029431010	9600	9610	9610	9600	4
353	20230707	132400	1029392580	9610	9610	9610	9610	0
354	20230707	132300	1029392580	9610	9610	9610	9610	40
355	20230707	132200	1029008180	9600	9600	9600	9600	65
356	20230707	132100	1028384180	9600	9600	9600	9600	10
357	20230707	132000	1028288180	9600	9600	9600	9600	24
358	20230707	131900	1028057780	9600	9600	9600	9600	0
359	20230707	131800	1028057780	9600	9600	9600	9600	12
360	20230707	131700	1027942580	9600	9600	9600	9600	197
361	20230707	131600	1026051380	9600	9600	9600	9600	0
362	20230707	131500	1026051380	9600	9600	9600	9600	0
363	20230707	131400	1026051380	9600	9610	9610	9600	123
364	20230707	131300	1024869370	9610	9610	9610	9610	2
365	20230707	131200	1024850150	9600	9600	9600	9600	4
366	20230707	131100	1024811750	9600	9600	9600	9600	5
367	20230707	131000	1024763750	9590	9590	9590	9590	2
368	20230707	130900	1024744570	9590	9590	9590	9590	15
369	20230707	130800	1024600720	9590	9590	9590	9590	5
370	20230707	130700	1024552770	9590	9590	9590	9590	0
371	20230707	130600	1024552770	9590	9600	9620	9590	147
372	20230707	130500	1023141440	9600	9600	9600	9600	0
373	20230707	130400	1023141440	9600	9600	9600	9600	71
374	20230707	130300	1022459840	9600	9600	9630	9590	3019
375	20230707	130200	993488170	9610	9630	9630	9610	1387
376	20230707	130100	980151150	9630	9630	9630	9630	0
377	20230707	130000	980151150	9630	9630	9630	9630	0
378	20230707	125900	980151150	9630	9630	9630	9630	0
379	20230707	125800	980151150	9630	9630	9630	9630	0
380	20230707	125700	980151150	9630	9630	9630	9630	355
381	20230707	125600	976732500	9640	9650	9650	9640	1328
382	20230707	125500	963922430	9650	9650	9650	9650	1
383	20230707	125400	963912780	9660	9660	9660	9660	1
384	20230707	125300	963903120	9650	9650	9650	9650	0
385	20230707	125200	963903120	9650	9650	9650	9650	0
386	20230707	125100	963903120	9650	9650	9650	9650	0
387	20230707	125000	963903120	9650	9650	9650	9650	0
388	20230707	124900	963903120	9650	9650	9650	9650	37
389	20230707	124800	963546070	9650	9650	9650	9650	83
390	20230707	124700	962745120	9650	9650	9650	9650	100
391	20230707	124600	961780120	9660	9660	9660	9660	0
392	20230707	124500	961780120	9660	9660	9660	9660	68
393	20230707	124400	961123240	9670	9670	9670	9670	0
394	20230707	124300	961123240	9670	9670	9670	9670	103
395	20230707	124200	960127230	9670	9670	9670	9670	0
396	20230707	124100	960127230	9670	9670	9670	9670	6
397	20230707	124000	960069210	9680	9680	9690	9680	882
398	20230707	123900	951531420	9680	9680	9680	9680	10
399	20230707	123800	951434620	9690	9690	9690	9690	4
400	20230707	123700	951395860	9680	9680	9680	9680	0
401	20230707	123600	951395860	9680	9680	9680	9680	0
402	20230707	123500	951395860	9680	9690	9690	9680	100
403	20230707	123400	950427560	9680	9680	9680	9680	0
404	20230707	123300	950427560	9680	9680	9680	9680	0
405	20230707	123200	950427560	9680	9700	9710	9680	637
406	20230707	123100	944245600	9700	9700	9700	9700	0
407	20230707	123000	944245600	9700	9700	9700	9700	0
408	20230707	122900	944245600	9700	9700	9700	9700	22
409	20230707	122800	944032200	9700	9700	9700	9700	0
410	20230707	122700	944032200	9700	9700	9700	9700	5
411	20230707	122600	943983700	9700	9690	9700	9690	103
412	20230707	122500	942984690	9690	9690	9690	9690	0
413	20230707	122400	942984690	9690	9690	9690	9690	11
414	20230707	122300	942878100	9700	9680	9700	9680	730
415	20230707	122200	935803060	9680	9670	9680	9670	402
416	20230707	122100	931914040	9640	9640	9640	9640	0
417	20230707	122000	931914040	9640	9640	9640	9640	0
418	20230707	121900	931914040	9640	9640	9640	9640	0
419	20230707	121800	931914040	9640	9640	9640	9640	0
420	20230707	121700	931914040	9640	9640	9640	9640	0
421	20230707	121600	931914040	9640	9640	9640	9640	518
422	20230707	121500	926920520	9640	9640	9640	9640	20
423	20230707	121400	926727720	9660	9630	9660	9630	239
424	20230707	121300	924422070	9630	9630	9630	9630	2
425	20230707	121200	924402810	9630	9630	9630	9630	0
426	20230707	121100	924402810	9630	9630	9630	9630	0
427	20230707	121000	924402810	9630	9630	9630	9630	0
428	20230707	120900	924402810	9630	9630	9630	9630	80
429	20230707	120800	923632410	9630	9630	9630	9630	0
430	20230707	120700	923632410	9630	9630	9630	9630	0
431	20230707	120600	923632410	9630	9630	9630	9630	0
432	20230707	120500	923632410	9630	9640	9640	9630	350
433	20230707	120400	920261450	9640	9640	9640	9640	0
434	20230707	120300	920261450	9640	9640	9640	9640	0
435	20230707	120200	920261450	9640	9640	9640	9640	0
436	20230707	120100	920261450	9640	9640	9640	9640	0
437	20230707	120000	920261450	9640	9640	9640	9640	435
438	20230707	115900	916068050	9640	9640	9640	9640	0
439	20230707	115800	916068050	9640	9640	9640	9640	1
440	20230707	115700	916058410	9640	9640	9640	9640	2
441	20230707	115600	916039130	9640	9640	9640	9640	48
442	20230707	115500	915576410	9640	9640	9640	9640	1
443	20230707	115400	915566770	9640	9650	9650	9640	1215
444	20230707	115300	903847870	9660	9660	9660	9660	3
445	20230707	115200	903818890	9660	9650	9660	9650	214
446	20230707	115100	901753760	9650	9650	9650	9650	0
447	20230707	115000	901753760	9650	9650	9650	9650	0
448	20230707	114900	901753760	9650	9650	9650	9650	0
449	20230707	114800	901753760	9650	9650	9650	9650	4
450	20230707	114700	901715160	9650	9660	9660	9650	724
451	20230707	114600	894723270	9660	9660	9660	9660	0
452	20230707	114500	894723270	9660	9660	9660	9660	0
453	20230707	114400	894723270	9660	9660	9660	9660	5
454	20230707	114300	894674970	9660	9660	9660	9660	0
455	20230707	114200	894674970	9660	9660	9660	9660	21
456	20230707	114100	894472110	9650	9650	9650	9650	97
457	20230707	114000	893536060	9650	9650	9650	9650	6
458	20230707	113900	893478160	9670	9670	9670	9670	0
459	20230707	113800	893478160	9670	9670	9670	9670	0
460	20230707	113700	893478160	9670	9670	9670	9670	200
461	20230707	113600	891544160	9640	9640	9640	9640	0
462	20230707	113500	891544160	9640	9640	9640	9640	0
463	20230707	113400	891544160	9640	9650	9650	9640	293
464	20230707	113300	888719570	9670	9670	9670	9670	0
465	20230707	113200	888719570	9670	9670	9670	9670	9
466	20230707	113100	888632540	9640	9650	9650	9640	8
467	20230707	113000	888555410	9640	9640	9640	9640	0
468	20230707	112900	888555410	9640	9640	9640	9640	0
469	20230707	112800	888555410	9640	9670	9670	9640	599
470	20230707	112700	882779610	9690	9690	9690	9690	20
471	20230707	112600	882585810	9690	9650	9690	9650	1009
472	20230707	112500	872836900	9630	9630	9630	9630	0
473	20230707	112400	872836900	9630	9630	9630	9630	10
474	20230707	112300	872740600	9650	9640	9650	9640	604
475	20230707	112200	866916540	9630	9630	9630	9630	341
476	20230707	112100	863632710	9620	9620	9620	9620	60
477	20230707	112000	863055510	9620	9630	9630	9620	17
478	20230707	111900	862891920	9620	9620	9620	9620	185
479	20230707	111800	861112220	9620	9620	9620	9620	290
480	20230707	111700	858322420	9620	9620	9620	9620	500
481	20230707	111600	853512420	9630	9630	9630	9630	162
482	20230707	111500	851952360	9630	9630	9630	9630	215
483	20230707	111400	849881910	9640	9640	9640	9640	6
484	20230707	111300	849824070	9640	9640	9640	9640	0
485	20230707	111200	849824070	9640	9640	9640	9640	450
486	20230707	111100	845486070	9640	9640	9640	9640	0
487	20230707	111000	845486070	9640	9640	9640	9640	30
488	20230707	110900	845196870	9660	9660	9660	9660	5
489	20230707	110800	845148570	9640	9650	9650	9640	31
490	20230707	110700	844849520	9640	9640	9640	9640	0
491	20230707	110600	844849520	9640	9640	9640	9640	100
492	20230707	110500	843885520	9640	9630	9640	9630	462
493	20230707	110400	839432730	9640	9640	9640	9640	0
494	20230707	110300	839432730	9640	9640	9640	9640	56
495	20230707	110200	838892890	9640	9640	9640	9640	21
496	20230707	110100	838690450	9640	9640	9640	9640	3
497	20230707	110000	838661530	9640	9640	9640	9640	200
498	20230707	105900	836733530	9640	9640	9640	9640	0
499	20230707	105800	836733530	9640	9640	9640	9640	1
500	20230707	105700	836723890	9640	9650	9650	9640	41
501	20230707	105600	836328610	9640	9640	9640	9640	210
502	20230707	105500	834304210	9640	9630	9640	9630	26
503	20230707	105400	834053580	9640	9640	9640	9640	31
504	20230707	105300	833754740	9640	9640	9640	9640	0
505	20230707	105200	833754740	9640	9630	9640	9630	136
506	20230707	105100	832444560	9630	9630	9630	9630	50
507	20230707	105000	831963060	9630	9630	9630	9630	10
508	20230707	104900	831866760	9630	9630	9630	9630	0
509	20230707	104800	831866760	9630	9630	9630	9630	11
510	20230707	104700	831760830	9630	9630	9630	9630	242
511	20230707	104600	829430370	9630	9630	9630	9630	254
512	20230707	104500	826984350	9630	9640	9640	9630	331
513	20230707	104400	823796370	9650	9650	9650	9650	381
514	20230707	104300	820119720	9680	9650	9680	9650	104
515	20230707	104200	819116060	9650	9650	9650	9650	84
516	20230707	104100	818305460	9650	9670	9670	9650	48
517	20230707	104000	817841650	9670	9670	9670	9670	672
518	20230707	103900	811343410	9680	9680	9680	9680	48
519	20230707	103800	810878770	9670	9670	9670	9670	3
520	20230707	103700	810849760	9670	9670	9670	9670	0
521	20230707	103600	810849760	9670	9680	9680	9670	2
522	20230707	103500	810830410	9680	9670	9680	9670	22
523	20230707	103400	810617620	9670	9650	9670	9650	596
524	20230707	103300	804856240	9660	9660	9660	9660	0
525	20230707	103200	804856240	9660	9660	9660	9660	104
526	20230707	103100	803851600	9660	9660	9660	9660	5
527	20230707	103000	803803300	9660	9660	9660	9660	0
528	20230707	102900	803803300	9660	9660	9660	9660	19
529	20230707	102800	803619760	9660	9660	9660	9660	1
530	20230707	102700	803610100	9680	9680	9680	9680	100
531	20230707	102600	802642100	9680	9680	9680	9680	0
532	20230707	102500	802642100	9680	9680	9680	9680	1
533	20230707	102400	802632420	9690	9690	9690	9690	0
534	20230707	102300	802632420	9690	9690	9690	9690	0
535	20230707	102200	802632420	9690	9660	9690	9650	1025
536	20230707	102100	792731610	9650	9650	9650	9650	0
537	20230707	102000	792731610	9650	9690	9690	9650	1044
538	20230707	101900	782652900	9690	9690	9690	9690	909
539	20230707	101800	773844690	9700	9690	9700	9690	15
540	20230707	101700	773699210	9700	9700	9700	9700	20
541	20230707	101600	773505210	9700	9690	9700	9690	105
542	20230707	101500	772487460	9700	9680	9700	9680	390
543	20230707	101400	768704510	9690	9690	9690	9690	1
544	20230707	101300	768694820	9690	9690	9690	9690	12
545	20230707	101200	768578540	9710	9700	9710	9700	411
546	20230707	101100	764587840	9700	9670	9700	9670	1303
547	20230707	101000	751957340	9660	9660	9660	9660	0
548	20230707	100900	751957340	9660	9670	9670	9660	113
549	20230707	100800	750865430	9680	9650	9680	9650	25
550	20230707	100700	750624090	9630	9630	9630	9630	48
551	20230707	100600	750161850	9630	9630	9630	9630	104
552	20230707	100500	749160330	9630	9630	9630	9630	821
553	20230707	100400	741254100	9630	9630	9630	9630	0
554	20230707	100300	741254100	9630	9640	9640	9630	276
555	20230707	100200	738595000	9640	9640	9640	9640	42
556	20230707	100100	738190120	9640	9640	9640	9640	160
557	20230707	100000	736647720	9640	9640	9640	9640	151
558	20230707	095900	735192080	9640	9650	9650	9640	149
559	20230707	095800	733755230	9650	9650	9650	9650	51
560	20230707	095700	733263080	9660	9670	9670	9660	48
561	20230707	095600	732799390	9670	9680	9680	9670	43
562	20230707	095500	732383570	9680	9680	9680	9670	51
563	20230707	095400	731889900	9670	9650	9670	9650	75
564	20230707	095300	731165400	9650	9650	9660	9640	1310
565	20230707	095200	718521970	9650	9620	9650	9620	1622
566	20230707	095100	702892100	9620	9620	9620	9620	21
567	20230707	095000	702690080	9620	9620	9620	9620	6
568	20230707	094900	702632360	9620	9620	9620	9620	50
569	20230707	094800	702151360	9620	9620	9620	9620	0
570	20230707	094700	702151360	9620	9620	9620	9620	10
571	20230707	094600	702055160	9620	9620	9620	9620	29
572	20230707	094500	701776180	9620	9620	9620	9620	0
573	20230707	094400	701776180	9620	9620	9620	9620	9
574	20230707	094300	701689600	9620	9620	9620	9620	548
575	20230707	094200	696417840	9620	9620	9620	9620	310
576	20230707	094100	693435640	9660	9620	9660	9620	239
577	20230707	094000	691136420	9620	9660	9660	9620	745
578	20230707	093900	683949760	9680	9670	9680	9670	571
579	20230707	093800	678424640	9670	9670	9670	9670	246
580	20230707	093700	676045820	9670	9680	9680	9670	563
581	20230707	093600	670596600	9670	9680	9680	9670	188
582	20230707	093500	668777590	9680	9660	9680	9660	92
583	20230707	093400	667887680	9660	9660	9660	9660	90
584	20230707	093300	667018280	9680	9680	9680	9680	0
585	20230707	093200	667018280	9680	9640	9680	9640	690
586	20230707	093100	660357290	9640	9620	9640	9600	1306
587	20230707	093000	647807680	9620	9620	9620	9620	11
588	20230707	092900	647701860	9610	9600	9610	9600	336
589	20230707	092800	644476250	9600	9610	9610	9600	88
590	20230707	092700	643630850	9610	9600	9610	9600	73
591	20230707	092600	642929350	9640	9640	9650	9640	4095
592	20230707	092500	603451700	9600	9600	9640	9600	718
593	20230707	092400	596546670	9570	9520	9570	9510	1226
594	20230707	092300	584856090	9520	9520	9520	9520	1750
595	20230707	092200	568196090	9540	9530	9540	9520	1112
596	20230707	092100	557606700	9530	9530	9540	9520	1986
597	20230707	092000	538680680	9530	9590	9610	9530	5075
598	20230707	091900	490140390	9590	9580	9590	9580	7239
599	20230707	091800	420776520	9580	9610	9610	9560	6146
600	20230707	091700	361798560	9620	9650	9650	9620	2629
601	20230707	091600	336466150	9640	9700	9700	9640	3780
602	20230707	091500	299909580	9710	9720	9720	9710	1499
603	20230707	091400	285351600	9720	9730	9730	9720	955
604	20230707	091300	276067650	9730	9740	9740	9730	2183
605	20230707	091200	254816860	9750	9750	9770	9750	1491
606	20230707	091100	240274730	9770	9730	9780	9730	2416
607	20230707	091000	216663340	9730	9740	9740	9730	850
608	20230707	090900	208391790	9730	9760	9760	9730	2822
609	20230707	090800	180890130	9780	9750	9790	9750	3458
610	20230707	090700	147097180	9750	9740	9750	9730	1037
611	20230707	090600	136994710	9710	9710	9730	9710	1859
612	20230707	090500	118942290	9720	9740	9750	9720	1993
613	20230707	090400	99554330	9750	9750	9770	9740	2880
614	20230707	090300	71483730	9750	9730	9750	9730	631
615	20230707	090200	65335390	9730	9690	9750	9690	484
616	20230707	090100	60626040	9680	9680	9750	9670	2550
617	20230707	090000	35887080	9670	9650	9670	9650	3369