KissMeData/020400/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190000	149019770	9760	9760	9760	9760	329
3	20230706	185900	149019770	9760	9760	9760	9760	0
4	20230706	185800	149019770	9760	9760	9760	9760	0
5	20230706	185700	149019770	9760	9760	9760	9760	0
6	20230706	185600	149019770	9760	9760	9760	9760	0
7	20230706	185500	149019770	9760	9760	9760	9760	0
8	20230706	185400	149019770	9760	9760	9760	9760	0
9	20230706	185300	149019770	9760	9760	9760	9760	0
10	20230706	185200	149019770	9760	9760	9760	9760	0
11	20230706	185100	149019770	9760	9760	9760	9760	0
12	20230706	185000	149019770	9760	9760	9760	9760	0
13	20230706	184900	149019770	9760	9760	9760	9760	0
14	20230706	184800	149019770	9760	9760	9760	9760	0
15	20230706	184700	149019770	9760	9760	9760	9760	0
16	20230706	184600	149019770	9760	9760	9760	9760	0
17	20230706	184500	149019770	9760	9760	9760	9760	0
18	20230706	184400	149019770	9760	9760	9760	9760	0
19	20230706	184300	149019770	9760	9760	9760	9760	0
20	20230706	184200	149019770	9760	9760	9760	9760	0
21	20230706	184100	149019770	9760	9760	9760	9760	0
22	20230706	184000	149019770	9760	9760	9760	9760	0
23	20230706	183900	149019770	9760	9760	9760	9760	0
24	20230706	183800	149019770	9760	9760	9760	9760	0
25	20230706	183700	149019770	9760	9760	9760	9760	0
26	20230706	183600	149019770	9760	9760	9760	9760	0
27	20230706	183500	149019770	9760	9760	9760	9760	0
28	20230706	183400	149019770	9760	9760	9760	9760	0
29	20230706	183300	149019770	9760	9760	9760	9760	0
30	20230706	183200	149019770	9760	9760	9760	9760	0
31	20230706	183100	149019770	9760	9760	9760	9760	0
32	20230706	183000	149019770	9760	9760	9760	9760	329
33	20230706	182900	149019770	9760	9760	9760	9760	0
34	20230706	182800	149019770	9760	9760	9760	9760	0
35	20230706	182700	149019770	9760	9760	9760	9760	0
36	20230706	182600	149019770	9760	9760	9760	9760	0
37	20230706	182500	149019770	9760	9760	9760	9760	0
38	20230706	182400	149019770	9760	9760	9760	9760	0
39	20230706	182300	149019770	9760	9760	9760	9760	0
40	20230706	182200	149019770	9760	9760	9760	9760	0
41	20230706	182100	149019770	9760	9760	9760	9760	0
42	20230706	182000	149019770	9760	9760	9760	9760	0
43	20230706	181900	149019770	9760	9760	9760	9760	0
44	20230706	181800	149019770	9760	9760	9760	9760	0
45	20230706	181700	149019770	9760	9760	9760	9760	0
46	20230706	181600	149019770	9760	9760	9760	9760	0
47	20230706	181500	149019770	9760	9760	9760	9760	0
48	20230706	181400	149019770	9760	9760	9760	9760	0
49	20230706	181300	149019770	9760	9760	9760	9760	0
50	20230706	181200	149019770	9760	9760	9760	9760	0
51	20230706	181100	149019770	9760	9760	9760	9760	0
52	20230706	181000	149019770	9760	9760	9760	9760	0
53	20230706	180900	149019770	9760	9760	9760	9760	0
54	20230706	180800	149019770	9760	9760	9760	9760	0
55	20230706	180700	149019770	9760	9760	9760	9760	0
56	20230706	180600	149019770	9760	9760	9760	9760	0
57	20230706	180500	149019770	9760	9760	9760	9760	0
58	20230706	180400	149019770	9760	9760	9760	9760	0
59	20230706	180300	149019770	9760	9760	9760	9760	0
60	20230706	180200	149019770	9760	9760	9760	9760	0
61	20230706	180100	149019770	9760	9760	9760	9760	0
62	20230706	180000	149019770	9760	9760	9760	9760	329
63	20230706	175900	149019770	9760	9760	9760	9760	0
64	20230706	175800	149019770	9760	9760	9760	9760	0
65	20230706	175700	149019770	9760	9760	9760	9760	0
66	20230706	175600	149019770	9760	9760	9760	9760	0
67	20230706	175500	149019770	9760	9760	9760	9760	0
68	20230706	175400	149019770	9760	9760	9760	9760	0
69	20230706	175300	149019770	9760	9760	9760	9760	0
70	20230706	175200	149019770	9760	9760	9760	9760	0
71	20230706	175100	149019770	9760	9760	9760	9760	0
72	20230706	175000	149019770	9760	9760	9760	9760	0
73	20230706	174900	149019770	9760	9760	9760	9760	0
74	20230706	174800	149019770	9760	9760	9760	9760	0
75	20230706	174700	149019770	9760	9760	9760	9760	0
76	20230706	174600	149019770	9760	9760	9760	9760	0
77	20230706	174500	149019770	9760	9760	9760	9760	0
78	20230706	174400	149019770	9760	9760	9760	9760	0
79	20230706	174300	149019770	9760	9760	9760	9760	0
80	20230706	174200	149019770	9760	9760	9760	9760	0
81	20230706	174100	149019770	9760	9760	9760	9760	0
82	20230706	174000	149019770	9760	9760	9760	9760	0
83	20230706	173900	149019770	9760	9760	9760	9760	0
84	20230706	173800	149019770	9760	9760	9760	9760	0
85	20230706	173700	149019770	9760	9760	9760	9760	0
86	20230706	173600	149019770	9760	9760	9760	9760	0
87	20230706	173500	149019770	9760	9760	9760	9760	0
88	20230706	173400	149019770	9760	9760	9760	9760	0
89	20230706	173300	149019770	9760	9760	9760	9760	0
90	20230706	173200	149019770	9760	9760	9760	9760	0
91	20230706	173100	149019770	9760	9760	9760	9760	0
92	20230706	173000	149019770	9760	9760	9760	9760	329
93	20230706	172900	149019770	9760	9760	9760	9760	0
94	20230706	172800	149019770	9760	9760	9760	9760	0
95	20230706	172700	149019770	9760	9760	9760	9760	0
96	20230706	172600	149019770	9760	9760	9760	9760	0
97	20230706	172500	149019770	9760	9760	9760	9760	0
98	20230706	172400	149019770	9760	9760	9760	9760	0
99	20230706	172300	149019770	9760	9760	9760	9760	0
100	20230706	172200	149019770	9760	9760	9760	9760	0
101	20230706	172100	149019770	9760	9760	9760	9760	0
102	20230706	172000	149019770	9760	9760	9760	9760	0
103	20230706	171900	149019770	9760	9760	9760	9760	0
104	20230706	171800	149019770	9760	9760	9760	9760	0
105	20230706	171700	149019770	9760	9760	9760	9760	0
106	20230706	171600	149019770	9760	9760	9760	9760	0
107	20230706	171500	149019770	9760	9760	9760	9760	0
108	20230706	171400	149019770	9760	9760	9760	9760	0
109	20230706	171300	149019770	9760	9760	9760	9760	0
110	20230706	171200	149019770	9760	9760	9760	9760	0
111	20230706	171100	149019770	9760	9760	9760	9760	0
112	20230706	171000	149019770	9760	9760	9760	9760	0
113	20230706	170900	149019770	9760	9760	9760	9760	0
114	20230706	170800	149019770	9760	9760	9760	9760	0
115	20230706	170700	149019770	9760	9760	9760	9760	0
116	20230706	170600	149019770	9760	9760	9760	9760	0
117	20230706	170500	149019770	9760	9760	9760	9760	0
118	20230706	170400	149019770	9760	9760	9760	9760	0
119	20230706	170300	149019770	9760	9760	9760	9760	0
120	20230706	170200	149019770	9760	9760	9760	9760	0
121	20230706	170100	149019770	9760	9760	9760	9760	0
122	20230706	170000	149019770	9760	9760	9760	9760	329
123	20230706	165900	149019770	9760	9760	9760	9760	0
124	20230706	165800	149019770	9760	9760	9760	9760	0
125	20230706	165700	149019770	9760	9760	9760	9760	0
126	20230706	165600	149019770	9760	9760	9760	9760	0
127	20230706	165500	149019770	9760	9760	9760	9760	0
128	20230706	165400	149019770	9760	9760	9760	9760	0
129	20230706	165300	149019770	9760	9760	9760	9760	0
130	20230706	165200	149019770	9760	9760	9760	9760	0
131	20230706	165100	149019770	9760	9760	9760	9760	0
132	20230706	165000	149019770	9760	9760	9760	9760	0
133	20230706	164900	149019770	9760	9760	9760	9760	0
134	20230706	164800	149019770	9760	9760	9760	9760	0
135	20230706	164700	149019770	9760	9760	9760	9760	0
136	20230706	164600	149019770	9760	9760	9760	9760	0
137	20230706	164500	149019770	9760	9760	9760	9760	0
138	20230706	164400	149019770	9760	9760	9760	9760	0
139	20230706	164300	149019770	9760	9760	9760	9760	0
140	20230706	164200	149019770	9760	9760	9760	9760	0
141	20230706	164100	149019770	9760	9760	9760	9760	0
142	20230706	164000	149019770	9760	9760	9760	9760	0
143	20230706	163900	149019770	9760	9760	9760	9760	0
144	20230706	163800	149019770	9760	9760	9760	9760	0
145	20230706	163700	149019770	9760	9760	9760	9760	0
146	20230706	163600	149019770	9760	9760	9760	9760	0
147	20230706	163500	149019770	9760	9760	9760	9760	0
148	20230706	163400	149019770	9760	9760	9760	9760	0
149	20230706	163300	149019770	9760	9760	9760	9760	0
150	20230706	163200	149019770	9760	9760	9760	9760	0
151	20230706	163100	149019770	9760	9760	9760	9760	0
152	20230706	163000	149019770	9760	9760	9760	9760	329
153	20230706	162900	149019770	9760	9760	9760	9760	0
154	20230706	162800	149019770	9760	9760	9760	9760	0
155	20230706	162700	149019770	9760	9760	9760	9760	0
156	20230706	162600	149019770	9760	9760	9760	9760	0
157	20230706	162500	149019770	9760	9760	9760	9760	0
158	20230706	162400	149019770	9760	9760	9760	9760	0
159	20230706	162300	149019770	9760	9760	9760	9760	0
160	20230706	162200	149019770	9760	9760	9760	9760	0
161	20230706	162100	149019770	9760	9760	9760	9760	0
162	20230706	162000	149019770	9760	9760	9760	9760	0
163	20230706	161900	149019770	9760	9760	9760	9760	0
164	20230706	161800	149019770	9760	9760	9760	9760	0
165	20230706	161700	149019770	9760	9760	9760	9760	0
166	20230706	161600	149019770	9760	9760	9760	9760	0
167	20230706	161500	149019770	9760	9760	9760	9760	0
168	20230706	161400	149019770	9760	9760	9760	9760	0
169	20230706	161300	149019770	9760	9760	9760	9760	0
170	20230706	161200	149019770	9760	9760	9760	9760	0
171	20230706	161100	149019770	9760	9760	9760	9760	0
172	20230706	161000	149019770	9760	9760	9760	9760	0
173	20230706	160900	149019770	9760	9760	9760	9760	0
174	20230706	160800	149019770	9760	9760	9760	9760	0
175	20230706	160700	149019770	9760	9760	9760	9760	0
176	20230706	160600	149019770	9760	9760	9760	9760	0
177	20230706	160500	149019770	9760	9760	9760	9760	0
178	20230706	160400	149019770	9760	9760	9760	9760	0
179	20230706	160300	149019770	9760	9760	9760	9760	0
180	20230706	160200	149019770	9760	9760	9760	9760	0
181	20230706	160100	149019770	9760	9760	9760	9760	0
182	20230706	160000	149019770	9760	9760	9760	9760	329
183	20230706	155900	149019770	9760	9760	9760	9760	0
184	20230706	155800	149019770	9760	9760	9760	9760	0
185	20230706	155700	149019770	9760	9760	9760	9760	0
186	20230706	155600	149019770	9760	9760	9760	9760	0
187	20230706	155500	149019770	9760	9760	9760	9760	0
188	20230706	155400	149019770	9760	9760	9760	9760	0
189	20230706	155300	149019770	9760	9760	9760	9760	0
190	20230706	155200	149019770	9760	9760	9760	9760	0
191	20230706	155100	149019770	9760	9760	9760	9760	0
192	20230706	155000	149019770	9760	9760	9760	9760	0
193	20230706	154900	149019770	9760	9760	9760	9760	0
194	20230706	154800	149019770	9760	9760	9760	9760	0
195	20230706	154700	149019770	9760	9760	9760	9760	0
196	20230706	154600	149019770	9760	9760	9760	9760	0
197	20230706	154500	149019770	9760	9760	9760	9760	0
198	20230706	154400	149019770	9760	9760	9760	9760	0
199	20230706	154300	149019770	9760	9760	9760	9760	0
200	20230706	154200	149019770	9760	9760	9760	9760	0
201	20230706	154100	149019770	9760	9760	9760	9760	0
202	20230706	154000	149019770	9760	9760	9760	9760	0
203	20230706	153900	149019770	9760	9760	9760	9760	0
204	20230706	153800	149019770	9760	9760	9760	9760	0
205	20230706	153700	149019770	9760	9760	9760	9760	0
206	20230706	153600	149019770	9760	9760	9760	9760	0
207	20230706	153500	149019770	9760	9760	9760	9760	0
208	20230706	153400	149019770	9760	9760	9760	9760	0
209	20230706	153300	149019770	9760	9760	9760	9760	0
210	20230706	153200	149019770	9760	9760	9760	9760	0
211	20230706	153100	149019770	9760	9760	9760	9760	0
212	20230706	153000	149019770	9760	9760	9760	9760	658
213	20230706	152900	145808730	9760	9760	9760	9760	0
214	20230706	152800	145808730	9760	9760	9760	9760	0
215	20230706	152700	145808730	9760	9760	9760	9760	0
216	20230706	152600	145808730	9760	9760	9760	9760	0
217	20230706	152500	145808730	9760	9760	9760	9760	0
218	20230706	152400	145808730	9760	9760	9760	9760	0
219	20230706	152300	145808730	9760	9760	9760	9760	0
220	20230706	152200	145808730	9760	9760	9760	9760	0
221	20230706	152100	145808730	9760	9760	9760	9760	0
222	20230706	152000	145808730	9760	9760	9760	9760	0
223	20230706	151900	145808730	9760	9760	9760	9760	27
224	20230706	151800	145545210	9760	9720	9760	9720	55
225	20230706	151700	145010530	9660	9660	9660	9660	0
226	20230706	151600	145010530	9660	9660	9660	9660	0
227	20230706	151500	145010530	9660	9660	9660	9660	0
228	20230706	151400	145010530	9660	9660	9660	9660	0
229	20230706	151300	145010530	9660	9660	9660	9660	0
230	20230706	151200	145010530	9660	9660	9660	9660	194
231	20230706	151100	143136490	9670	9670	9670	9670	0
232	20230706	151000	143136490	9670	9660	9670	9660	12
233	20230706	150900	143020490	9670	9670	9670	9670	10
234	20230706	150800	142923790	9670	9660	9670	9660	11
235	20230706	150700	142817500	9670	9670	9670	9670	0
236	20230706	150600	142817500	9670	9670	9670	9670	0
237	20230706	150500	142817500	9670	9670	9670	9670	27
238	20230706	150400	142556410	9670	9670	9670	9670	2
239	20230706	150300	142537070	9660	9660	9660	9660	0
240	20230706	150200	142537070	9660	9670	9670	9660	261
241	20230706	150100	140013950	9680	9680	9680	9680	0
242	20230706	150000	140013950	9680	9680	9680	9680	17
243	20230706	145900	139849390	9680	9680	9680	9670	45
244	20230706	145800	139413800	9710	9710	9720	9710	140
245	20230706	145700	138054320	9710	9710	9710	9710	16
246	20230706	145600	137898960	9710	9720	9720	9710	74
247	20230706	145500	137179770	9730	9730	9730	9720	22
248	20230706	145400	136965730	9730	9730	9730	9730	36
249	20230706	145300	136615450	9730	9730	9730	9730	2
250	20230706	145200	136595990	9730	9730	9730	9730	2
251	20230706	145100	136576530	9740	9740	9740	9730	27
252	20230706	145000	136313700	9740	9740	9740	9740	126
253	20230706	144900	135086460	9750	9740	9760	9740	28
254	20230706	144800	134813280	9750	9750	9750	9750	0
255	20230706	144700	134813280	9750	9750	9750	9750	0
256	20230706	144600	134813280	9750	9750	9750	9750	6
257	20230706	144500	134754780	9750	9750	9750	9750	0
258	20230706	144400	134754780	9750	9750	9750	9750	0
259	20230706	144300	134754780	9750	9750	9750	9750	3
260	20230706	144200	134725530	9750	9750	9750	9750	21
261	20230706	144100	134520780	9750	9750	9750	9750	15
262	20230706	144000	134374530	9760	9760	9760	9760	0
263	20230706	143900	134374530	9760	9760	9760	9760	0
264	20230706	143800	134374530	9760	9760	9760	9760	3
265	20230706	143700	134345250	9750	9750	9750	9750	0
266	20230706	143600	134345250	9750	9750	9750	9750	3
267	20230706	143500	134316000	9760	9760	9760	9760	0
268	20230706	143400	134316000	9760	9760	9760	9760	0
269	20230706	143300	134316000	9760	9750	9760	9750	8
270	20230706	143200	134237970	9750	9760	9760	9750	8
271	20230706	143100	134159920	9750	9750	9750	9750	7
272	20230706	143000	134091670	9760	9770	9770	9760	90
273	20230706	142900	133212420	9770	9770	9770	9770	0
274	20230706	142800	133212420	9770	9760	9770	9760	6
275	20230706	142700	133153830	9760	9760	9760	9760	5
276	20230706	142600	133105030	9760	9760	9760	9760	0
277	20230706	142500	133105030	9760	9760	9760	9760	2
278	20230706	142400	133085510	9760	9760	9760	9760	0
279	20230706	142300	133085510	9760	9760	9760	9760	0
280	20230706	142200	133085510	9760	9770	9770	9760	11
281	20230706	142100	132978100	9760	9760	9760	9760	0
282	20230706	142000	132978100	9760	9760	9760	9760	4
283	20230706	141900	132939060	9760	9760	9760	9760	0
284	20230706	141800	132939060	9760	9760	9760	9760	0
285	20230706	141700	132939060	9760	9760	9760	9760	0
286	20230706	141600	132939060	9760	9760	9760	9760	0
287	20230706	141500	132939060	9760	9760	9760	9760	30
288	20230706	141400	132646260	9780	9780	9780	9780	1084
289	20230706	141300	122044740	9780	9780	9780	9780	0
290	20230706	141200	122044740	9780	9780	9780	9780	0
291	20230706	141100	122044740	9780	9780	9780	9780	6
292	20230706	141000	121986060	9790	9790	9790	9790	17
293	20230706	140900	121819630	9790	9790	9790	9790	15
294	20230706	140800	121672780	9790	9790	9790	9790	3
295	20230706	140700	121643410	9780	9780	9780	9780	8
296	20230706	140600	121565170	9780	9780	9780	9780	1
297	20230706	140500	121555390	9780	9780	9780	9780	562
298	20230706	140400	116059030	9780	9780	9780	9780	0
299	20230706	140300	116059030	9780	9780	9780	9780	10
300	20230706	140200	115961230	9770	9770	9770	9770	0
301	20230706	140100	115961230	9770	9770	9770	9770	8
302	20230706	140000	115883070	9770	9770	9770	9770	21
303	20230706	135900	115677900	9780	9780	9780	9780	0
304	20230706	135800	115677900	9780	9780	9780	9780	11
305	20230706	135700	115570320	9780	9780	9780	9780	0
306	20230706	135600	115570320	9780	9780	9780	9780	0
307	20230706	135500	115570320	9780	9780	9780	9780	17
308	20230706	135400	115404060	9780	9780	9780	9780	0
309	20230706	135300	115404060	9780	9780	9780	9780	105
310	20230706	135200	114377160	9770	9770	9770	9770	0
311	20230706	135100	114377160	9770	9770	9770	9770	0
312	20230706	135000	114377160	9770	9770	9770	9760	143
313	20230706	134900	112980200	9760	9760	9760	9760	0
314	20230706	134800	112980200	9760	9760	9760	9760	11
315	20230706	134700	112872840	9760	9760	9770	9760	58
316	20230706	134600	112306710	9760	9760	9760	9760	3
317	20230706	134500	112277430	9760	9770	9770	9760	44
318	20230706	134400	111847820	9780	9780	9780	9780	0
319	20230706	134300	111847820	9780	9780	9780	9780	0
320	20230706	134200	111847820	9780	9780	9780	9780	0
321	20230706	134100	111847820	9780	9780	9780	9780	0
322	20230706	134000	111847820	9780	9780	9780	9780	17
323	20230706	133900	111681560	9770	9770	9770	9770	0
324	20230706	133800	111681560	9770	9770	9770	9770	21
325	20230706	133700	111476390	9770	9770	9770	9770	15
326	20230706	133600	111329840	9770	9770	9770	9770	0
327	20230706	133500	111329840	9770	9770	9770	9770	17
328	20230706	133400	111163750	9760	9760	9760	9760	0
329	20230706	133300	111163750	9760	9760	9760	9760	3
330	20230706	133200	111134470	9760	9770	9770	9760	8
331	20230706	133100	111056340	9760	9760	9760	9760	6
332	20230706	133000	110997780	9770	9780	9780	9770	87
333	20230706	132900	110146940	9770	9770	9770	9770	0
334	20230706	132800	110146940	9770	9760	9770	9760	11
335	20230706	132700	110039500	9780	9780	9780	9780	5
336	20230706	132600	109990600	9780	9780	9780	9780	0
337	20230706	132500	109990600	9780	9780	9780	9780	17
338	20230706	132400	109824340	9770	9770	9770	9770	3
339	20230706	132300	109795030	9760	9760	9760	9760	3
340	20230706	132200	109765750	9770	9760	9770	9760	8
341	20230706	132100	109687620	9760	9760	9760	9760	11
342	20230706	132000	109580260	9780	9780	9780	9780	17
343	20230706	131900	109414000	9760	9760	9760	9760	0
344	20230706	131800	109414000	9760	9760	9760	9760	73
345	20230706	131700	108701520	9780	9780	9780	9780	5
346	20230706	131600	108652620	9780	9780	9780	9780	60
347	20230706	131500	108065820	9790	9790	9790	9790	17
348	20230706	131400	107899390	9780	9780	9780	9780	0
349	20230706	131300	107899390	9780	9790	9790	9780	4
350	20230706	131200	107860260	9790	9780	9790	9780	8
351	20230706	131100	107781970	9780	9780	9780	9780	11
352	20230706	131000	107674390	9790	9780	9790	9780	24
353	20230706	130900	107439500	9780	9780	9780	9780	642
354	20230706	130800	101160740	9780	9780	9780	9780	3
355	20230706	130700	101131400	9760	9780	9780	9760	1053
356	20230706	130600	90854000	9770	9770	9770	9770	18
357	20230706	130500	90678140	9770	9770	9770	9770	0
358	20230706	130400	90678140	9770	9770	9770	9770	0
359	20230706	130300	90678140	9770	9770	9770	9770	10
360	20230706	130200	90580440	9770	9770	9770	9770	0
361	20230706	130100	90580440	9770	9770	9770	9770	0
362	20230706	130000	90580440	9770	9760	9770	9760	6
363	20230706	125900	90521870	9760	9760	9760	9760	0
364	20230706	125800	90521870	9760	9760	9760	9760	0
365	20230706	125700	90521870	9760	9760	9760	9760	0
366	20230706	125600	90521870	9760	9760	9760	9760	7
367	20230706	125500	90453550	9760	9760	9760	9760	0
368	20230706	125400	90453550	9760	9760	9760	9760	56
369	20230706	125300	89906990	9760	9760	9760	9760	0
370	20230706	125200	89906990	9760	9760	9760	9760	0
371	20230706	125100	89906990	9760	9760	9760	9760	1
372	20230706	125000	89897230	9760	9760	9770	9760	26
373	20230706	124900	89643300	9760	9760	9760	9760	0
374	20230706	124800	89643300	9760	9760	9760	9760	0
375	20230706	124700	89643300	9760	9760	9760	9760	5
376	20230706	124600	89594500	9760	9760	9760	9760	0
377	20230706	124500	89594500	9760	9760	9760	9760	8
378	20230706	124400	89516420	9770	9770	9770	9770	0
379	20230706	124300	89516420	9770	9770	9770	9770	0
380	20230706	124200	89516420	9770	9770	9770	9770	0
381	20230706	124100	89516420	9770	9770	9770	9770	0
382	20230706	124000	89516420	9770	9770	9770	9770	0
383	20230706	123900	89516420	9770	9770	9770	9770	0
384	20230706	123800	89516420	9770	9770	9770	9770	3
385	20230706	123700	89487110	9770	9770	9770	9770	5
386	20230706	123600	89438260	9770	9770	9770	9770	0
387	20230706	123500	89438260	9770	9770	9770	9770	8
388	20230706	123400	89360100	9780	9780	9780	9780	0
389	20230706	123300	89360100	9780	9780	9780	9780	0
390	20230706	123200	89360100	9780	9780	9780	9780	0
391	20230706	123100	89360100	9780	9780	9780	9780	1
392	20230706	123000	89350320	9790	9750	9790	9750	71
393	20230706	122900	88655390	9760	9760	9760	9760	0
394	20230706	122800	88655390	9760	9760	9760	9760	0
395	20230706	122700	88655390	9760	9760	9760	9760	0
396	20230706	122600	88655390	9760	9760	9760	9760	0
397	20230706	122500	88655390	9760	9770	9770	9760	117
398	20230706	122400	87513300	9810	9810	9810	9810	0
399	20230706	122300	87513300	9810	9770	9810	9760	284
400	20230706	122200	84735960	9770	9770	9770	9770	0
401	20230706	122100	84735960	9770	9770	9770	9770	4
402	20230706	122000	84696880	9770	9770	9770	9770	0
403	20230706	121900	84696880	9770	9770	9770	9770	0
404	20230706	121800	84696880	9770	9780	9780	9770	200
405	20230706	121700	82742360	9790	9790	9790	9790	0
406	20230706	121600	82742360	9790	9790	9790	9790	0
407	20230706	121500	82742360	9790	9790	9790	9790	0
408	20230706	121400	82742360	9790	9790	9790	9790	8
409	20230706	121300	82664040	9800	9800	9800	9800	3
410	20230706	121200	82634640	9800	9800	9800	9800	0
411	20230706	121100	82634640	9800	9800	9800	9800	3
412	20230706	121000	82605240	9790	9790	9790	9790	15
413	20230706	120900	82458390	9790	9790	9790	9790	0
414	20230706	120800	82458390	9790	9780	9790	9780	13
415	20230706	120700	82331220	9800	9800	9800	9800	0
416	20230706	120600	82331220	9800	9800	9800	9800	0
417	20230706	120500	82331220	9800	9800	9800	9800	0
418	20230706	120400	82331220	9800	9800	9800	9800	0
419	20230706	120300	82331220	9800	9800	9800	9800	0
420	20230706	120200	82331220	9800	9800	9800	9800	0
421	20230706	120100	82331220	9800	9800	9800	9800	0
422	20230706	120000	82331220	9800	9800	9800	9800	6
423	20230706	115900	82272420	9800	9800	9800	9800	0
424	20230706	115800	82272420	9800	9800	9800	9800	3
425	20230706	115700	82243020	9800	9800	9800	9800	0
426	20230706	115600	82243020	9800	9800	9800	9800	0
427	20230706	115500	82243020	9800	9800	9800	9800	8
428	20230706	115400	82164620	9800	9800	9800	9800	0
429	20230706	115300	82164620	9800	9800	9800	9800	3
430	20230706	115200	82135220	9800	9800	9800	9800	0
431	20230706	115100	82135220	9800	9800	9800	9800	0
432	20230706	115000	82135220	9800	9780	9800	9780	22
433	20230706	114900	81919860	9800	9800	9800	9800	0
434	20230706	114800	81919860	9800	9800	9800	9800	0
435	20230706	114700	81919860	9800	9800	9800	9800	0
436	20230706	114600	81919860	9800	9800	9800	9800	0
437	20230706	114500	81919860	9800	9800	9800	9800	12
438	20230706	114400	81802260	9810	9810	9810	9810	0
439	20230706	114300	81802260	9810	9810	9810	9810	0
440	20230706	114200	81802260	9810	9810	9810	9810	0
441	20230706	114100	81802260	9810	9810	9810	9810	0
442	20230706	114000	81802260	9810	9810	9810	9810	21
443	20230706	113900	81596250	9810	9810	9810	9810	0
444	20230706	113800	81596250	9810	9810	9810	9810	0
445	20230706	113700	81596250	9810	9810	9810	9810	0
446	20230706	113600	81596250	9810	9810	9810	9810	0
447	20230706	113500	81596250	9810	9810	9810	9810	13
448	20230706	113400	81468720	9780	9780	9780	9780	0
449	20230706	113300	81468720	9780	9780	9780	9780	0
450	20230706	113200	81468720	9780	9780	9780	9780	25
451	20230706	113100	81224220	9770	9770	9770	9770	8
452	20230706	113000	81146060	9780	9780	9780	9780	106
453	20230706	112900	80109380	9770	9770	9770	9770	0
454	20230706	112800	80109380	9770	9770	9770	9770	0
455	20230706	112700	80109380	9770	9770	9770	9770	2
456	20230706	112600	80089840	9770	9770	9770	9770	8
457	20230706	112500	80011680	9780	9780	9780	9780	17
458	20230706	112400	79845420	9770	9770	9770	9770	20
459	20230706	112300	79650020	9770	9770	9770	9770	9
460	20230706	112200	79562090	9770	9790	9790	9770	1941
461	20230706	112100	60578540	9810	9810	9810	9810	0
462	20230706	112000	60578540	9810	9790	9810	9790	19
463	20230706	111900	60392250	9780	9780	9780	9780	0
464	20230706	111800	60392250	9780	9790	9790	9780	6
465	20230706	111700	60333530	9800	9800	9800	9800	5
466	20230706	111600	60284530	9800	9800	9800	9800	2
467	20230706	111500	60264930	9800	9800	9800	9800	17
468	20230706	111400	60098330	9790	9790	9790	9790	0
469	20230706	111300	60098330	9790	9800	9800	9790	252
470	20230706	111200	57629030	9810	9810	9810	9810	5
471	20230706	111100	57579980	9800	9800	9800	9800	174
472	20230706	111000	55874780	9810	9810	9810	9810	17
473	20230706	110900	55708010	9810	9810	9810	9810	0
474	20230706	110800	55708010	9810	9810	9810	9810	0
475	20230706	110700	55708010	9810	9810	9810	9810	5
476	20230706	110600	55658960	9800	9800	9800	9800	8
477	20230706	110500	55580560	9810	9810	9810	9810	17
478	20230706	110400	55413790	9810	9810	9810	9810	1
479	20230706	110300	55403980	9820	9820	9820	9820	0
480	20230706	110200	55403980	9820	9820	9820	9820	5
481	20230706	110100	55354880	9830	9830	9830	9830	0
482	20230706	110000	55354880	9830	9830	9830	9830	17
483	20230706	105900	55187770	9820	9820	9820	9820	0
484	20230706	105800	55187770	9820	9820	9820	9820	3
485	20230706	105700	55158310	9820	9820	9820	9820	5
486	20230706	105600	55109210	9820	9820	9820	9820	0
487	20230706	105500	55109210	9820	9820	9820	9820	13
488	20230706	105400	54981550	9810	9810	9810	9810	0
489	20230706	105300	54981550	9810	9810	9810	9810	0
490	20230706	105200	54981550	9810	9810	9810	9810	0
491	20230706	105100	54981550	9810	9810	9810	9810	7
492	20230706	105000	54912880	9830	9830	9830	9830	17
493	20230706	104900	54745770	9830	9830	9830	9830	0
494	20230706	104800	54745770	9830	9860	9860	9830	11
495	20230706	104700	54637340	9860	9850	9860	9850	6
496	20230706	104600	54578190	9820	9820	9820	9820	0
497	20230706	104500	54578190	9820	9820	9820	9820	0
498	20230706	104400	54578190	9820	9820	9820	9820	0
499	20230706	104300	54578190	9820	9820	9820	9820	0
500	20230706	104200	54578190	9820	9820	9820	9820	64
501	20230706	104100	53949710	9810	9810	9810	9810	0
502	20230706	104000	53949710	9810	9810	9810	9810	3
503	20230706	103900	53920280	9820	9820	9820	9820	19
504	20230706	103800	53733700	9810	9810	9810	9810	0
505	20230706	103700	53733700	9810	9810	9810	9810	0
506	20230706	103600	53733700	9810	9810	9810	9810	0
507	20230706	103500	53733700	9810	9810	9810	9810	0
508	20230706	103400	53733700	9810	9810	9810	9810	0
509	20230706	103300	53733700	9810	9820	9820	9810	1946
510	20230706	103200	34624000	9850	9850	9850	9850	5
511	20230706	103100	34574750	9840	9840	9840	9840	1
512	20230706	103000	34564910	9850	9850	9850	9850	84
513	20230706	102900	33737510	9840	9840	9840	9840	0
514	20230706	102800	33737510	9840	9840	9840	9840	0
515	20230706	102700	33737510	9840	9840	9840	9840	2034
516	20230706	102600	13722950	9850	9850	9850	9850	19
517	20230706	102500	13535800	9850	9850	9850	9850	17
518	20230706	102400	13368350	9850	9850	9850	9850	0
519	20230706	102300	13368350	9850	9850	9850	9850	0
520	20230706	102200	13368350	9850	9850	9850	9850	5
521	20230706	102100	13319100	9840	9840	9840	9840	0
522	20230706	102000	13319100	9840	9840	9840	9840	6
523	20230706	101900	13260060	9840	9840	9840	9840	0
524	20230706	101800	13260060	9840	9840	9840	9840	0
525	20230706	101700	13260060	9840	9840	9840	9840	16
526	20230706	101600	13102620	9830	9830	9830	9830	8
527	20230706	101500	13023980	9840	9840	9840	9840	17
528	20230706	101400	12856700	9840	9840	9840	9840	10
529	20230706	101300	12758300	9840	9840	9840	9840	0
530	20230706	101200	12758300	9840	9840	9840	9840	2
531	20230706	101100	12738620	9830	9830	9830	9830	8
532	20230706	101000	12659980	9830	9830	9830	9830	0
533	20230706	100900	12659980	9830	9830	9830	9830	0
534	20230706	100800	12659980	9830	9830	9830	9830	0
535	20230706	100700	12659980	9830	9830	9830	9830	12
536	20230706	100600	12542020	9830	9830	9830	9830	0
537	20230706	100500	12542020	9830	9830	9830	9830	3
538	20230706	100400	12512530	9840	9840	9840	9840	0
539	20230706	100300	12512530	9840	9840	9840	9840	0
540	20230706	100200	12512530	9840	9840	9840	9840	5
541	20230706	100100	12463330	9830	9830	9830	9820	20
542	20230706	100000	12266820	9810	9830	9830	9810	23
543	20230706	095900	12040850	9810	9810	9810	9810	0
544	20230706	095800	12040850	9810	9810	9810	9810	0
545	20230706	095700	12040850	9810	9810	9810	9810	6
546	20230706	095600	11981990	9830	9830	9830	9830	0
547	20230706	095500	11981990	9830	9830	9830	9830	3
548	20230706	095400	11952500	9830	9830	9830	9830	1
549	20230706	095300	11942670	9830	9830	9830	9830	0
550	20230706	095200	11942670	9830	9830	9830	9830	5
551	20230706	095100	11893520	9810	9810	9810	9810	0
552	20230706	095000	11893520	9810	9810	9810	9810	121
553	20230706	094900	10706510	9800	9800	9800	9800	0
554	20230706	094800	10706510	9800	9800	9800	9800	5
555	20230706	094700	10657510	9810	9810	9810	9810	5
556	20230706	094600	10608460	9810	9810	9810	9810	0
557	20230706	094500	10608460	9810	9810	9810	9810	0
558	20230706	094400	10608460	9810	9810	9810	9810	5
559	20230706	094300	10559410	9800	9800	9800	9800	0
560	20230706	094200	10559410	9800	9810	9810	9800	64
561	20230706	094100	9931610	9840	9840	9840	9840	0
562	20230706	094000	9931610	9840	9840	9840	9840	0
563	20230706	093900	9931610	9840	9840	9840	9840	0
564	20230706	093800	9931610	9840	9850	9850	9840	17
565	20230706	093700	9764320	9850	9850	9850	9850	0
566	20230706	093600	9764320	9850	9850	9850	9850	0
567	20230706	093500	9764320	9850	9850	9850	9850	17
568	20230706	093400	9596870	9850	9850	9850	9850	0
569	20230706	093300	9596870	9850	9850	9850	9850	18
570	20230706	093200	9419570	9850	9850	9850	9850	5
571	20230706	093100	9370320	9850	9850	9850	9850	0
572	20230706	093000	9370320	9850	9800	9850	9800	230
573	20230706	092900	7113550	9780	9780	9780	9780	0
574	20230706	092800	7113550	9780	9780	9780	9780	0
575	20230706	092700	7113550	9780	9790	9790	9780	108
576	20230706	092600	6057220	9790	9790	9790	9790	10
577	20230706	092500	5959320	9800	9800	9800	9800	17
578	20230706	092400	5792720	9780	9790	9790	9780	25
579	20230706	092300	5548120	9800	9800	9800	9800	3
580	20230706	092200	5518720	9790	9790	9790	9790	0
581	20230706	092100	5518720	9790	9790	9790	9790	16
582	20230706	092000	5362080	9810	9810	9810	9810	21
583	20230706	091900	5156070	9810	9810	9810	9790	17
584	20230706	091800	4989340	9810	9830	9830	9810	233
585	20230706	091700	2699340	9850	9850	9850	9850	5
586	20230706	091600	2650090	9850	9850	9850	9850	0
587	20230706	091500	2650090	9850	9850	9850	9850	5
588	20230706	091400	2600840	9850	9850	9850	9850	0
589	20230706	091300	2600840	9850	9850	9850	9850	3
590	20230706	091200	2571290	9820	9850	9850	9820	8
591	20230706	091100	2492580	9850	9850	9850	9850	20
592	20230706	091000	2295580	9850	9850	9850	9850	67
593	20230706	090900	1635630	9850	9850	9850	9850	0
594	20230706	090800	1635630	9850	9850	9850	9850	0
595	20230706	090700	1635630	9850	9850	9850	9850	5
596	20230706	090600	1586380	9850	9850	9850	9850	0
597	20230706	090500	1586380	9850	9850	9850	9820	85
598	20230706	090400	749230	9850	9850	9850	9850	0
599	20230706	090300	749230	9850	9850	9850	9850	3
600	20230706	090200	719680	9850	9850	9850	9850	5
601	20230706	090100	670430	9810	9810	9810	9810	0
602	20230706	090000	670430	9810	9860	9860	9810	68