KissMeData/095700/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	195400	1037998370	9750	9750	9750	9750	4940
3	20230714	195300	1037998370	9750	9750	9750	9750	0
4	20230714	195200	1037998370	9750	9750	9750	9750	0
5	20230714	195100	1037998370	9750	9750	9750	9750	0
6	20230714	195000	1037998370	9750	9750	9750	9750	0
7	20230714	194900	1037998370	9750	9750	9750	9750	0
8	20230714	194800	1037998370	9750	9750	9750	9750	0
9	20230714	194700	1037998370	9750	9750	9750	9750	0
10	20230714	194600	1037998370	9750	9750	9750	9750	0
11	20230714	194500	1037998370	9750	9750	9750	9750	0
12	20230714	194400	1037998370	9750	9750	9750	9750	0
13	20230714	194300	1037998370	9750	9750	9750	9750	0
14	20230714	194200	1037998370	9750	9750	9750	9750	0
15	20230714	194100	1037998370	9750	9750	9750	9750	0
16	20230714	194000	1037998370	9750	9750	9750	9750	0
17	20230714	193900	1037998370	9750	9750	9750	9750	0
18	20230714	193800	1037998370	9750	9750	9750	9750	0
19	20230714	193700	1037998370	9750	9750	9750	9750	0
20	20230714	193600	1037998370	9750	9750	9750	9750	0
21	20230714	193500	1037998370	9750	9750	9750	9750	0
22	20230714	193400	1037998370	9750	9750	9750	9750	0
23	20230714	193300	1037998370	9750	9750	9750	9750	0
24	20230714	193200	1037998370	9750	9750	9750	9750	0
25	20230714	193100	1037998370	9750	9750	9750	9750	0
26	20230714	193000	1037998370	9750	9750	9750	9750	0
27	20230714	192900	1037998370	9750	9750	9750	9750	0
28	20230714	192800	1037998370	9750	9750	9750	9750	0
29	20230714	192700	1037998370	9750	9750	9750	9750	0
30	20230714	192600	1037998370	9750	9750	9750	9750	0
31	20230714	192500	1037998370	9750	9750	9750	9750	0
32	20230714	192400	1037998370	9750	9750	9750	9750	4940
33	20230714	192300	1037998370	9750	9750	9750	9750	0
34	20230714	192200	1037998370	9750	9750	9750	9750	0
35	20230714	192100	1037998370	9750	9750	9750	9750	0
36	20230714	192000	1037998370	9750	9750	9750	9750	0
37	20230714	191900	1037998370	9750	9750	9750	9750	0
38	20230714	191800	1037998370	9750	9750	9750	9750	0
39	20230714	191700	1037998370	9750	9750	9750	9750	0
40	20230714	191600	1037998370	9750	9750	9750	9750	0
41	20230714	191500	1037998370	9750	9750	9750	9750	0
42	20230714	191400	1037998370	9750	9750	9750	9750	0
43	20230714	191300	1037998370	9750	9750	9750	9750	0
44	20230714	191200	1037998370	9750	9750	9750	9750	0
45	20230714	191100	1037998370	9750	9750	9750	9750	0
46	20230714	191000	1037998370	9750	9750	9750	9750	0
47	20230714	190900	1037998370	9750	9750	9750	9750	0
48	20230714	190800	1037998370	9750	9750	9750	9750	0
49	20230714	190700	1037998370	9750	9750	9750	9750	0
50	20230714	190600	1037998370	9750	9750	9750	9750	0
51	20230714	190500	1037998370	9750	9750	9750	9750	0
52	20230714	190400	1037998370	9750	9750	9750	9750	0
53	20230714	190300	1037998370	9750	9750	9750	9750	0
54	20230714	190200	1037998370	9750	9750	9750	9750	0
55	20230714	190100	1037998370	9750	9750	9750	9750	0
56	20230714	190000	1037998370	9750	9750	9750	9750	0
57	20230714	185900	1037998370	9750	9750	9750	9750	0
58	20230714	185800	1037998370	9750	9750	9750	9750	0
59	20230714	185700	1037998370	9750	9750	9750	9750	0
60	20230714	185600	1037998370	9750	9750	9750	9750	0
61	20230714	185500	1037998370	9750	9750	9750	9750	0
62	20230714	185400	1037998370	9750	9750	9750	9750	4940
63	20230714	185300	1037998370	9750	9750	9750	9750	0
64	20230714	185200	1037998370	9750	9750	9750	9750	0
65	20230714	185100	1037998370	9750	9750	9750	9750	0
66	20230714	185000	1037998370	9750	9750	9750	9750	0
67	20230714	184900	1037998370	9750	9750	9750	9750	0
68	20230714	184800	1037998370	9750	9750	9750	9750	0
69	20230714	184700	1037998370	9750	9750	9750	9750	0
70	20230714	184600	1037998370	9750	9750	9750	9750	0
71	20230714	184500	1037998370	9750	9750	9750	9750	0
72	20230714	184400	1037998370	9750	9750	9750	9750	0
73	20230714	184300	1037998370	9750	9750	9750	9750	0
74	20230714	184200	1037998370	9750	9750	9750	9750	0
75	20230714	184100	1037998370	9750	9750	9750	9750	0
76	20230714	184000	1037998370	9750	9750	9750	9750	0
77	20230714	183900	1037998370	9750	9750	9750	9750	0
78	20230714	183800	1037998370	9750	9750	9750	9750	0
79	20230714	183700	1037998370	9750	9750	9750	9750	0
80	20230714	183600	1037998370	9750	9750	9750	9750	0
81	20230714	183500	1037998370	9750	9750	9750	9750	0
82	20230714	183400	1037998370	9750	9750	9750	9750	0
83	20230714	183300	1037998370	9750	9750	9750	9750	0
84	20230714	183200	1037998370	9750	9750	9750	9750	0
85	20230714	183100	1037998370	9750	9750	9750	9750	0
86	20230714	183000	1037998370	9750	9750	9750	9750	0
87	20230714	182900	1037998370	9750	9750	9750	9750	0
88	20230714	182800	1037998370	9750	9750	9750	9750	0
89	20230714	182700	1037998370	9750	9750	9750	9750	0
90	20230714	182600	1037998370	9750	9750	9750	9750	0
91	20230714	182500	1037998370	9750	9750	9750	9750	0
92	20230714	182400	1037998370	9750	9750	9750	9750	4940
93	20230714	182300	1037998370	9750	9750	9750	9750	0
94	20230714	182200	1037998370	9750	9750	9750	9750	0
95	20230714	182100	1037998370	9750	9750	9750	9750	0
96	20230714	182000	1037998370	9750	9750	9750	9750	0
97	20230714	181900	1037998370	9750	9750	9750	9750	0
98	20230714	181800	1037998370	9750	9750	9750	9750	0
99	20230714	181700	1037998370	9750	9750	9750	9750	0
100	20230714	181600	1037998370	9750	9750	9750	9750	0
101	20230714	181500	1037998370	9750	9750	9750	9750	0
102	20230714	181400	1037998370	9750	9750	9750	9750	0
103	20230714	181300	1037998370	9750	9750	9750	9750	0
104	20230714	181200	1037998370	9750	9750	9750	9750	0
105	20230714	181100	1037998370	9750	9750	9750	9750	0
106	20230714	181000	1037998370	9750	9750	9750	9750	0
107	20230714	180900	1037998370	9750	9750	9750	9750	0
108	20230714	180800	1037998370	9750	9750	9750	9750	0
109	20230714	180700	1037998370	9750	9750	9750	9750	0
110	20230714	180600	1037998370	9750	9750	9750	9750	0
111	20230714	180500	1037998370	9750	9750	9750	9750	0
112	20230714	180400	1037998370	9750	9750	9750	9750	0
113	20230714	180300	1037998370	9750	9750	9750	9750	0
114	20230714	180200	1037998370	9750	9750	9750	9750	0
115	20230714	180100	1037998370	9750	9750	9750	9750	0
116	20230714	180000	1037998370	9750	9750	9750	9750	0
117	20230714	175900	1037998370	9750	9750	9750	9750	0
118	20230714	175800	1037998370	9750	9750	9750	9750	0
119	20230714	175700	1037998370	9750	9750	9750	9750	0
120	20230714	175600	1037998370	9750	9750	9750	9750	0
121	20230714	175500	1037998370	9750	9750	9750	9750	0
122	20230714	175400	1037998370	9750	9750	9750	9750	4940
123	20230714	175300	1037998370	9750	9750	9750	9750	0
124	20230714	175200	1037998370	9750	9750	9750	9750	0
125	20230714	175100	1037998370	9750	9750	9750	9750	0
126	20230714	175000	1037998370	9750	9750	9750	9750	0
127	20230714	174900	1037998370	9750	9750	9750	9750	0
128	20230714	174800	1037998370	9750	9750	9750	9750	0
129	20230714	174700	1037998370	9750	9750	9750	9750	0
130	20230714	174600	1037998370	9750	9750	9750	9750	0
131	20230714	174500	1037998370	9750	9750	9750	9750	0
132	20230714	174400	1037998370	9750	9750	9750	9750	0
133	20230714	174300	1037998370	9750	9750	9750	9750	0
134	20230714	174200	1037998370	9750	9750	9750	9750	0
135	20230714	174100	1037998370	9750	9750	9750	9750	0
136	20230714	174000	1037998370	9750	9750	9750	9750	0
137	20230714	173900	1037998370	9750	9750	9750	9750	0
138	20230714	173800	1037998370	9750	9750	9750	9750	0
139	20230714	173700	1037998370	9750	9750	9750	9750	0
140	20230714	173600	1037998370	9750	9750	9750	9750	0
141	20230714	173500	1037998370	9750	9750	9750	9750	0
142	20230714	173400	1037998370	9750	9750	9750	9750	0
143	20230714	173300	1037998370	9750	9750	9750	9750	0
144	20230714	173200	1037998370	9750	9750	9750	9750	0
145	20230714	173100	1037998370	9750	9750	9750	9750	0
146	20230714	173000	1037998370	9750	9750	9750	9750	0
147	20230714	172900	1037998370	9750	9750	9750	9750	0
148	20230714	172800	1037998370	9750	9750	9750	9750	0
149	20230714	172700	1037998370	9750	9750	9750	9750	0
150	20230714	172600	1037998370	9750	9750	9750	9750	0
151	20230714	172500	1037998370	9750	9750	9750	9750	0
152	20230714	172400	1037998370	9750	9750	9750	9750	4940
153	20230714	172300	1037998370	9750	9750	9750	9750	0
154	20230714	172200	1037998370	9750	9750	9750	9750	0
155	20230714	172100	1037998370	9750	9750	9750	9750	0
156	20230714	172000	1037998370	9750	9750	9750	9750	0
157	20230714	171900	1037998370	9750	9750	9750	9750	0
158	20230714	171800	1037998370	9750	9750	9750	9750	0
159	20230714	171700	1037998370	9750	9750	9750	9750	0
160	20230714	171600	1037998370	9750	9750	9750	9750	0
161	20230714	171500	1037998370	9750	9750	9750	9750	0
162	20230714	171400	1037998370	9750	9750	9750	9750	0
163	20230714	171300	1037998370	9750	9750	9750	9750	0
164	20230714	171200	1037998370	9750	9750	9750	9750	0
165	20230714	171100	1037998370	9750	9750	9750	9750	0
166	20230714	171000	1037998370	9750	9750	9750	9750	0
167	20230714	170900	1037998370	9750	9750	9750	9750	0
168	20230714	170800	1037998370	9750	9750	9750	9750	0
169	20230714	170700	1037998370	9750	9750	9750	9750	0
170	20230714	170600	1037998370	9750	9750	9750	9750	0
171	20230714	170500	1037998370	9750	9750	9750	9750	0
172	20230714	170400	1037998370	9750	9750	9750	9750	0
173	20230714	170300	1037998370	9750	9750	9750	9750	0
174	20230714	170200	1037998370	9750	9750	9750	9750	0
175	20230714	170100	1037998370	9750	9750	9750	9750	0
176	20230714	170000	1037998370	9750	9750	9750	9750	0
177	20230714	165900	1037998370	9750	9750	9750	9750	0
178	20230714	165800	1037998370	9750	9750	9750	9750	0
179	20230714	165700	1037998370	9750	9750	9750	9750	0
180	20230714	165600	1037998370	9750	9750	9750	9750	0
181	20230714	165500	1037998370	9750	9750	9750	9750	0
182	20230714	165400	1037998370	9750	9750	9750	9750	4940
183	20230714	165300	1037998370	9750	9750	9750	9750	0
184	20230714	165200	1037998370	9750	9750	9750	9750	0
185	20230714	165100	1037998370	9750	9750	9750	9750	0
186	20230714	165000	1037998370	9750	9750	9750	9750	0
187	20230714	164900	1037998370	9750	9750	9750	9750	0
188	20230714	164800	1037998370	9750	9750	9750	9750	0
189	20230714	164700	1037998370	9750	9750	9750	9750	0
190	20230714	164600	1037998370	9750	9750	9750	9750	0
191	20230714	164500	1037998370	9750	9750	9750	9750	0
192	20230714	164400	1037998370	9750	9750	9750	9750	0
193	20230714	164300	1037998370	9750	9750	9750	9750	0
194	20230714	164200	1037998370	9750	9750	9750	9750	0
195	20230714	164100	1037998370	9750	9750	9750	9750	0
196	20230714	164000	1037998370	9750	9750	9750	9750	0
197	20230714	163900	1037998370	9750	9750	9750	9750	0
198	20230714	163800	1037998370	9750	9750	9750	9750	0
199	20230714	163700	1037998370	9750	9750	9750	9750	0
200	20230714	163600	1037998370	9750	9750	9750	9750	0
201	20230714	163500	1037998370	9750	9750	9750	9750	0
202	20230714	163400	1037998370	9750	9750	9750	9750	0
203	20230714	163300	1037998370	9750	9750	9750	9750	0
204	20230714	163200	1037998370	9750	9750	9750	9750	0
205	20230714	163100	1037998370	9750	9750	9750	9750	0
206	20230714	163000	1037998370	9750	9750	9750	9750	0
207	20230714	162900	1037998370	9750	9750	9750	9750	0
208	20230714	162800	1037998370	9750	9750	9750	9750	0
209	20230714	162700	1037998370	9750	9750	9750	9750	0
210	20230714	162600	1037998370	9750	9750	9750	9750	0
211	20230714	162500	1037998370	9750	9750	9750	9750	0
212	20230714	162400	1037998370	9750	9750	9750	9750	4940
213	20230714	162300	1037998370	9750	9750	9750	9750	0
214	20230714	162200	1037998370	9750	9750	9750	9750	0
215	20230714	162100	1037998370	9750	9750	9750	9750	0
216	20230714	162000	1037998370	9750	9750	9750	9750	0
217	20230714	161900	1037998370	9750	9750	9750	9750	0
218	20230714	161800	1037998370	9750	9750	9750	9750	0
219	20230714	161700	1037998370	9750	9750	9750	9750	0
220	20230714	161600	1037998370	9750	9750	9750	9750	0
221	20230714	161500	1037998370	9750	9750	9750	9750	0
222	20230714	161400	1037998370	9750	9750	9750	9750	0
223	20230714	161300	1037998370	9750	9750	9750	9750	0
224	20230714	161200	1037998370	9750	9750	9750	9750	0
225	20230714	161100	1037998370	9750	9750	9750	9750	0
226	20230714	161000	1037998370	9750	9750	9750	9750	0
227	20230714	160900	1037998370	9750	9750	9750	9750	0
228	20230714	160800	1037998370	9750	9750	9750	9750	0
229	20230714	160700	1037998370	9750	9750	9750	9750	0
230	20230714	160600	1037998370	9750	9750	9750	9750	0
231	20230714	160500	1037998370	9750	9750	9750	9750	0
232	20230714	160400	1037998370	9750	9750	9750	9750	0
233	20230714	160300	1037998370	9750	9750	9750	9750	0
234	20230714	160200	1037998370	9750	9750	9750	9750	0
235	20230714	160100	1037998370	9750	9750	9750	9750	0
236	20230714	160000	1037998370	9750	9750	9750	9750	0
237	20230714	155900	1037998370	9750	9750	9750	9750	0
238	20230714	155800	1037998370	9750	9750	9750	9750	0
239	20230714	155700	1037998370	9750	9750	9750	9750	0
240	20230714	155600	1037998370	9750	9750	9750	9750	0
241	20230714	155500	1037998370	9750	9750	9750	9750	0
242	20230714	155400	1037998370	9750	9750	9750	9750	4940
243	20230714	155300	1037998370	9750	9750	9750	9750	0
244	20230714	155200	1037998370	9750	9750	9750	9750	0
245	20230714	155100	1037998370	9750	9750	9750	9750	0
246	20230714	155000	1037998370	9750	9750	9750	9750	0
247	20230714	154900	1037998370	9750	9750	9750	9750	0
248	20230714	154800	1037998370	9750	9750	9750	9750	0
249	20230714	154700	1037998370	9750	9750	9750	9750	0
250	20230714	154600	1037998370	9750	9750	9750	9750	0
251	20230714	154500	1037998370	9750	9750	9750	9750	0
252	20230714	154400	1037998370	9750	9750	9750	9750	0
253	20230714	154300	1037998370	9750	9750	9750	9750	0
254	20230714	154200	1037998370	9750	9750	9750	9750	0
255	20230714	154100	1037998370	9750	9750	9750	9750	0
256	20230714	154000	1037998370	9750	9750	9750	9750	0
257	20230714	153900	1037998370	9750	9750	9750	9750	0
258	20230714	153800	1037998370	9750	9750	9750	9750	0
259	20230714	153700	1037998370	9750	9750	9750	9750	0
260	20230714	153600	1037998370	9750	9750	9750	9750	0
261	20230714	153500	1037998370	9750	9750	9750	9750	0
262	20230714	153400	1037998370	9750	9750	9750	9750	0
263	20230714	153300	1037998370	9750	9750	9750	9750	0
264	20230714	153200	1037998370	9750	9750	9750	9750	0
265	20230714	153100	1037998370	9750	9750	9750	9750	0
266	20230714	153000	1037998370	9750	9750	9750	9750	4940
267	20230714	152900	989833370	9820	9820	9820	9820	0
268	20230714	152800	989833370	9820	9820	9820	9820	0
269	20230714	152700	989833370	9820	9820	9820	9820	0
270	20230714	152600	989833370	9820	9820	9820	9820	0
271	20230714	152500	989833370	9820	9820	9820	9820	0
272	20230714	152400	989833370	9820	9820	9820	9820	0
273	20230714	152300	989833370	9820	9820	9820	9820	0
274	20230714	152200	989833370	9820	9820	9820	9820	0
275	20230714	152100	989833370	9820	9820	9820	9820	0
276	20230714	152000	989833370	9820	9820	9820	9820	0
277	20230714	151900	989833370	9820	9820	9820	9820	142
278	20230714	151800	988438930	9820	9800	9820	9800	1074
279	20230714	151700	977894590	9820	9820	9820	9820	395
280	20230714	151600	974015690	9820	9770	9820	9770	138
281	20230714	151500	972664870	9770	9770	9770	9770	1579
282	20230714	151400	957238040	9770	9770	9770	9770	69
283	20230714	151300	956563910	9770	9760	9770	9760	25
284	20230714	151200	956319800	9770	9770	9770	9760	22
285	20230714	151100	956104980	9770	9770	9770	9770	5
286	20230714	151000	956056130	9770	9770	9770	9770	5
287	20230714	150900	956007280	9770	9770	9770	9770	431
288	20230714	150800	951796410	9780	9780	9780	9780	234
289	20230714	150700	949507890	9790	9810	9810	9790	1410
290	20230714	150600	935695170	9810	9800	9810	9800	181
291	20230714	150500	933921360	9800	9800	9800	9800	0
292	20230714	150400	933921360	9800	9800	9800	9800	215
293	20230714	150300	931814360	9810	9810	9820	9810	228
294	20230714	150200	929577670	9820	9820	9820	9820	60
295	20230714	150100	928988470	9810	9800	9810	9800	1543
296	20230714	150000	913866780	9800	9800	9800	9800	0
297	20230714	145900	913866780	9800	9800	9800	9800	110
298	20230714	145800	912788780	9800	9800	9800	9800	0
299	20230714	145700	912788780	9800	9800	9800	9800	2
300	20230714	145600	912769180	9800	9800	9800	9800	14
301	20230714	145500	912631980	9790	9790	9790	9790	1
302	20230714	145400	912622190	9800	9800	9800	9800	4
303	20230714	145300	912582990	9800	9800	9800	9800	49
304	20230714	145200	912102790	9800	9790	9800	9790	235
305	20230714	145100	909802130	9790	9790	9790	9790	371
306	20230714	145000	906170040	9800	9800	9800	9800	70
307	20230714	144900	905484040	9800	9800	9800	9800	1
308	20230714	144800	905474240	9800	9800	9800	9800	309
309	20230714	144700	902446040	9800	9780	9800	9780	33
310	20230714	144600	902123240	9780	9780	9780	9780	0
311	20230714	144500	902123240	9780	9780	9780	9780	0
312	20230714	144400	902123240	9780	9780	9780	9780	0
313	20230714	144300	902123240	9780	9780	9780	9780	55
314	20230714	144200	901585340	9780	9800	9800	9780	1363
315	20230714	144100	888251700	9790	9800	9810	9790	543
316	20230714	144000	882933290	9790	9790	9790	9790	0
317	20230714	143900	882933290	9790	9790	9790	9790	261
318	20230714	143800	880378100	9790	9790	9800	9790	831
319	20230714	143700	872242510	9790	9790	9790	9790	21
320	20230714	143600	872036920	9790	9800	9800	9790	1502
321	20230714	143500	857321320	9810	9810	9810	9810	44
322	20230714	143400	856889680	9810	9800	9810	9800	174
323	20230714	143300	855184150	9800	9810	9810	9800	66
324	20230714	143200	854537240	9800	9810	9810	9800	11
325	20230714	143100	854429340	9810	9800	9810	9800	5
326	20230714	143000	854380330	9810	9800	9810	9800	469
327	20230714	142900	849784080	9810	9810	9810	9810	14
328	20230714	142800	849646740	9810	9830	9830	9810	412
329	20230714	142700	845600190	9830	9850	9850	9830	512
330	20230714	142600	840564490	9850	9850	9850	9840	113
331	20230714	142500	839452420	9840	9840	9840	9840	25
332	20230714	142400	839206420	9850	9840	9850	9840	20
333	20230714	142300	839009600	9840	9850	9850	9840	258
334	20230714	142200	836470710	9860	9860	9860	9860	4
335	20230714	142100	836431270	9860	9850	9860	9850	23
336	20230714	142000	836204710	9850	9850	9860	9840	551
337	20230714	141900	830777960	9850	9840	9850	9840	131
338	20230714	141800	829488880	9860	9860	9860	9860	14
339	20230714	141700	829350840	9860	9850	9860	9850	1433
340	20230714	141600	815235250	9860	9860	9860	9860	114
341	20230714	141500	814111210	9860	9870	9870	9860	850
342	20230714	141400	805729210	9880	9880	9880	9880	1
343	20230714	141300	805719330	9870	9860	9870	9860	101
344	20230714	141200	804722470	9870	9870	9870	9870	1
345	20230714	141100	804712600	9870	9870	9870	9870	0
346	20230714	141000	804712600	9870	9870	9880	9870	415
347	20230714	140900	800614370	9870	9870	9870	9870	89
348	20230714	140800	799735940	9870	9860	9870	9860	886
349	20230714	140700	790999920	9860	9860	9860	9860	18
350	20230714	140600	790822440	9860	9860	9860	9860	35
351	20230714	140500	790477340	9860	9860	9860	9860	73
352	20230714	140400	789757560	9860	9860	9860	9860	2
353	20230714	140300	789737840	9860	9860	9860	9860	251
354	20230714	140200	787262980	9860	9850	9860	9850	176
355	20230714	140100	785529370	9860	9860	9860	9860	50
356	20230714	140000	785036370	9860	9860	9860	9860	66
357	20230714	135900	784385610	9860	9860	9860	9860	34
358	20230714	135800	784050370	9860	9860	9860	9860	41
359	20230714	135700	783646110	9860	9850	9860	9850	204
360	20230714	135600	781634850	9860	9850	9860	9850	522
361	20230714	135500	776493140	9850	9850	9850	9850	7
362	20230714	135400	776424190	9850	9850	9850	9850	129
363	20230714	135300	775153540	9850	9850	9850	9850	63
364	20230714	135200	774532990	9850	9850	9850	9850	0
365	20230714	135100	774532990	9850	9850	9850	9840	446
366	20230714	135000	770141500	9850	9850	9850	9850	258
367	20230714	134900	767600200	9860	9860	9860	9850	18
368	20230714	134800	767422790	9860	9860	9860	9860	0
369	20230714	134700	767422790	9860	9860	9860	9860	107
370	20230714	134600	766367770	9860	9850	9860	9850	414
371	20230714	134500	762286340	9850	9850	9850	9850	215
372	20230714	134400	760168590	9850	9850	9850	9850	101
373	20230714	134300	759173740	9850	9850	9850	9850	1
374	20230714	134200	759163890	9850	9850	9850	9850	0
375	20230714	134100	759163890	9850	9850	9850	9850	298
376	20230714	134000	756228590	9860	9860	9860	9860	100
377	20230714	133900	755242590	9860	9850	9860	9850	57
378	20230714	133800	754680770	9860	9860	9860	9860	0
379	20230714	133700	754680770	9860	9860	9860	9860	184
380	20230714	133600	752866530	9860	9860	9860	9860	35
381	20230714	133500	752521430	9860	9860	9860	9860	0
382	20230714	133400	752521430	9860	9860	9860	9860	44
383	20230714	133300	752087590	9850	9850	9850	9850	0
384	20230714	133200	752087590	9850	9850	9850	9850	224
385	20230714	133100	749881190	9850	9860	9860	9850	55
386	20230714	133000	749339410	9860	9850	9860	9850	139
387	20230714	132900	747969760	9850	9850	9850	9850	61
388	20230714	132800	747368910	9860	9850	9860	9850	774
389	20230714	132700	739744710	9850	9850	9850	9850	99
390	20230714	132600	738769560	9850	9860	9860	9850	15
391	20230714	132500	738621760	9860	9860	9860	9860	84
392	20230714	132400	737793520	9860	9860	9860	9860	0
393	20230714	132300	737793520	9860	9860	9860	9860	0
394	20230714	132200	737793520	9860	9860	9860	9860	0
395	20230714	132100	737793520	9860	9860	9860	9860	0
396	20230714	132000	737793520	9860	9860	9860	9860	442
397	20230714	131900	733435400	9860	9860	9860	9860	21
398	20230714	131800	733228340	9860	9870	9870	9860	6
399	20230714	131700	733169170	9860	9860	9860	9860	0
400	20230714	131600	733169170	9860	9860	9870	9860	3
401	20230714	131500	733139580	9860	9870	9870	9860	11
402	20230714	131400	733031020	9870	9870	9870	9870	18
403	20230714	131300	732853360	9870	9870	9870	9870	0
404	20230714	131200	732853360	9870	9870	9870	9870	1
405	20230714	131100	732843490	9870	9860	9870	9860	741
406	20230714	131000	725537220	9860	9860	9860	9860	333
407	20230714	130900	722253840	9860	9870	9870	9860	982
408	20230714	130800	712568330	9880	9880	9880	9880	51
409	20230714	130700	712064450	9870	9920	9920	9870	533
410	20230714	130600	706797940	9920	9920	9920	9920	20
411	20230714	130500	706599540	9920	9890	9920	9890	346
412	20230714	130400	703177570	9890	9890	9890	9890	0
413	20230714	130300	703177570	9890	9890	9890	9890	1
414	20230714	130200	703167680	9880	9880	9880	9880	19
415	20230714	130100	702979960	9880	9880	9880	9880	61
416	20230714	130000	702377280	9900	9900	9900	9900	27
417	20230714	125900	702109980	9900	9900	9910	9900	770
418	20230714	125800	694485790	9890	9890	9890	9890	83
419	20230714	125700	693664920	9890	9890	9900	9890	148
420	20230714	125600	692201190	9890	9880	9890	9870	454
421	20230714	125500	687716370	9870	9880	9880	9870	94
422	20230714	125400	686788530	9880	9880	9880	9880	0
423	20230714	125300	686788530	9880	9880	9880	9880	1
424	20230714	125200	686778650	9860	9860	9860	9860	20
425	20230714	125100	686581450	9870	9870	9870	9870	52
426	20230714	125000	686068210	9870	9870	9870	9870	134
427	20230714	124900	684745630	9870	9870	9870	9870	50
428	20230714	124800	684252130	9870	9870	9870	9870	98
429	20230714	124700	683284870	9870	9870	9870	9870	0
430	20230714	124600	683284870	9870	9870	9870	9870	0
431	20230714	124500	683284870	9870	9860	9870	9860	365
432	20230714	124400	679684220	9860	9860	9860	9860	462
433	20230714	124300	675128900	9870	9870	9870	9870	3
434	20230714	124200	675099290	9870	9870	9870	9870	5
435	20230714	124100	675049940	9870	9870	9870	9870	2
436	20230714	124000	675030200	9870	9870	9870	9870	11
437	20230714	123900	674921630	9860	9860	9860	9860	101
438	20230714	123800	673925770	9860	9860	9860	9860	0
439	20230714	123700	673925770	9860	9860	9860	9860	142
440	20230714	123600	672525650	9860	9860	9860	9860	172
441	20230714	123500	670829730	9860	9860	9860	9860	0
442	20230714	123400	670829730	9860	9860	9860	9860	264
443	20230714	123300	668226690	9870	9870	9870	9870	10
444	20230714	123200	668127990	9870	9870	9870	9870	13
445	20230714	123100	667999680	9870	9870	9870	9870	347
446	20230714	123000	664574790	9880	9880	9880	9880	10
447	20230714	122900	664475990	9890	9890	9890	9890	0
448	20230714	122800	664475990	9890	9890	9890	9890	36
449	20230714	122700	664119950	9880	9870	9880	9870	871
450	20230714	122600	655520010	9870	9870	9870	9870	10
451	20230714	122500	655421310	9860	9860	9860	9860	499
452	20230714	122400	650501170	9860	9860	9860	9860	97
453	20230714	122300	649544750	9850	9850	9860	9850	117
454	20230714	122200	648391950	9860	9860	9860	9860	0
455	20230714	122100	648391950	9860	9860	9860	9860	54
456	20230714	122000	647859510	9860	9860	9860	9860	146
457	20230714	121900	646419950	9860	9860	9860	9860	22
458	20230714	121800	646203030	9860	9860	9860	9860	113
459	20230714	121700	645088850	9860	9860	9860	9860	14
460	20230714	121600	644950810	9860	9860	9860	9860	1
461	20230714	121500	644940950	9850	9850	9850	9850	5
462	20230714	121400	644891700	9850	9860	9860	9850	55
463	20230714	121300	644349930	9850	9850	9850	9850	310
464	20230714	121200	641296430	9850	9860	9860	9850	33
465	20230714	121100	640971250	9860	9830	9860	9830	836
466	20230714	121000	632744890	9830	9830	9830	9830	0
467	20230714	120900	632744890	9830	9830	9830	9830	0
468	20230714	120800	632744890	9830	9830	9830	9830	1
469	20230714	120700	632735060	9830	9830	9830	9830	12
470	20230714	120600	632617100	9840	9830	9840	9830	99
471	20230714	120500	631643920	9840	9810	9840	9810	215
472	20230714	120400	629530340	9800	9800	9800	9800	20
473	20230714	120300	629334340	9800	9790	9800	9790	167
474	20230714	120200	627698740	9810	9790	9810	9790	102
475	20230714	120100	626700120	9790	9810	9810	9790	161
476	20230714	120000	625123910	9800	9800	9800	9800	99
477	20230714	115900	624153710	9800	9800	9800	9800	1
478	20230714	115800	624143910	9800	9800	9800	9800	1
479	20230714	115700	624134110	9790	9780	9790	9780	394
480	20230714	115600	620276990	9780	9780	9780	9780	92
481	20230714	115500	619377230	9770	9780	9780	9750	3759
482	20230714	115400	582668800	9780	9790	9790	9780	404
483	20230714	115300	578715640	9790	9790	9800	9790	486
484	20230714	115200	573954870	9790	9790	9790	9790	35
485	20230714	115100	573612220	9800	9800	9800	9800	2
486	20230714	115000	573592620	9800	9800	9800	9800	35
487	20230714	114900	573249620	9790	9790	9800	9790	383
488	20230714	114800	569500040	9800	9800	9800	9800	0
489	20230714	114700	569500040	9800	9800	9800	9800	100
490	20230714	114600	568520040	9800	9800	9800	9800	0
491	20230714	114500	568520040	9800	9790	9800	9790	2
492	20230714	114400	568500450	9800	9790	9800	9780	59
493	20230714	114300	567923050	9800	9800	9800	9800	2
494	20230714	114200	567903450	9790	9780	9790	9780	312
495	20230714	114100	564851890	9790	9800	9800	9790	2
496	20230714	114000	564832300	9800	9790	9800	9790	355
497	20230714	113900	561356840	9790	9800	9800	9790	317
498	20230714	113800	558250730	9800	9820	9820	9800	372
499	20230714	113700	554605110	9820	9820	9820	9820	10
500	20230714	113600	554506910	9820	9800	9820	9800	301
501	20230714	113500	551557090	9800	9800	9800	9800	0
502	20230714	113400	551557090	9800	9800	9800	9800	0
503	20230714	113300	551557090	9800	9800	9800	9800	0
504	20230714	113200	551557090	9800	9800	9810	9800	148
505	20230714	113100	550106640	9800	9830	9830	9800	1470
506	20230714	113000	535675490	9850	9830	9850	9830	1001
507	20230714	112900	525835640	9830	9830	9830	9830	43
508	20230714	112800	525412950	9850	9840	9850	9840	13
509	20230714	112700	525285020	9850	9850	9850	9850	35
510	20230714	112600	524940270	9850	9850	9850	9850	2
511	20230714	112500	524920570	9830	9830	9830	9830	0
512	20230714	112400	524920570	9830	9830	9830	9830	259
513	20230714	112300	522374600	9840	9840	9840	9840	828
514	20230714	112200	514227080	9840	9840	9840	9840	97
515	20230714	112100	513272600	9840	9830	9840	9830	467
516	20230714	112000	508681950	9820	9830	9830	9820	7
517	20230714	111900	508613200	9820	9820	9820	9820	10
518	20230714	111800	508515000	9820	9830	9830	9820	107
519	20230714	111700	507464190	9830	9830	9830	9830	3
520	20230714	111600	507434700	9830	9830	9830	9830	136
521	20230714	111500	506097820	9820	9820	9820	9820	2
522	20230714	111400	506078180	9820	9810	9820	9810	198
523	20230714	111300	504134320	9810	9810	9810	9810	1172
524	20230714	111200	492637000	9810	9810	9810	9810	10
525	20230714	111100	492538900	9810	9810	9810	9800	33
526	20230714	111000	492215270	9810	9810	9810	9810	40
527	20230714	110900	491822870	9820	9820	9820	9820	152
528	20230714	110800	490330230	9810	9810	9810	9810	368
529	20230714	110700	486720150	9800	9800	9800	9800	71
530	20230714	110600	486024350	9810	9800	9810	9800	584
531	20230714	110500	480295320	9800	9800	9800	9800	105
532	20230714	110400	479266320	9800	9800	9800	9800	0
533	20230714	110300	479266320	9800	9800	9800	9800	109
534	20230714	110200	478198120	9800	9800	9820	9800	447
535	20230714	110100	473817120	9800	9830	9830	9800	647
536	20230714	110000	467471230	9820	9830	9830	9820	123
537	20230714	105900	466262380	9840	9840	9840	9840	3
538	20230714	105800	466232860	9840	9840	9840	9840	6
539	20230714	105700	466173820	9840	9820	9840	9820	155
540	20230714	105600	464651540	9820	9820	9820	9820	63
541	20230714	105500	464032880	9810	9800	9810	9800	552
542	20230714	105400	458618260	9800	9800	9800	9800	0
543	20230714	105300	458618260	9800	9810	9810	9800	4
544	20230714	105200	458579030	9810	9810	9810	9810	0
545	20230714	105100	458579030	9810	9810	9810	9810	221
546	20230714	105000	456411020	9800	9810	9820	9800	139
547	20230714	104900	455046820	9810	9810	9810	9800	416
548	20230714	104800	450966490	9810	9820	9820	9810	185
549	20230714	104700	449151560	9820	9810	9820	9810	171
550	20230714	104600	447474040	9810	9820	9820	9810	211
551	20230714	104500	445402080	9830	9840	9840	9830	1504
552	20230714	104400	430604160	9850	9850	9850	9850	37
553	20230714	104300	430239710	9850	9840	9850	9840	36
554	20230714	104200	429885120	9850	9850	9850	9850	65
555	20230714	104100	429244870	9850	9850	9850	9850	63
556	20230714	104000	428624320	9850	9840	9850	9840	296
557	20230714	103900	425711000	9850	9840	9850	9840	109
558	20230714	103800	424638350	9840	9850	9850	9840	35
559	20230714	103700	424293610	9850	9840	9850	9840	130
560	20230714	103600	423013440	9850	9840	9850	9840	191
561	20230714	103500	421133780	9850	9850	9850	9850	20
562	20230714	103400	420936780	9850	9850	9850	9850	16
563	20230714	103300	420779180	9850	9830	9850	9830	708
564	20230714	103200	413812050	9850	9850	9850	9850	1
565	20230714	103100	413802200	9850	9840	9850	9830	264
566	20230714	103000	411203830	9830	9820	9830	9820	67
567	20230714	102900	410545260	9820	9820	9820	9820	276
568	20230714	102800	407834940	9820	9810	9820	9810	142
569	20230714	102700	406441100	9800	9800	9800	9800	160
570	20230714	102600	404873100	9790	9790	9790	9790	0
571	20230714	102500	404873100	9790	9790	9790	9790	50
572	20230714	102400	404383600	9790	9780	9790	9780	247
573	20230714	102300	401965770	9780	9780	9780	9780	87
574	20230714	102200	401114910	9770	9750	9780	9750	922
575	20230714	102100	392124510	9750	9750	9750	9750	0
576	20230714	102000	392124510	9750	9750	9750	9750	3
577	20230714	101900	392095260	9750	9750	9750	9750	0
578	20230714	101800	392095260	9750	9730	9750	9730	92
579	20230714	101700	391199460	9730	9730	9730	9730	527
580	20230714	101600	386071750	9730	9730	9730	9730	168
581	20230714	101500	384437110	9730	9720	9730	9720	12
582	20230714	101400	384320360	9710	9710	9710	9710	100
583	20230714	101300	383349360	9720	9710	9720	9710	243
584	20230714	101200	380988880	9710	9710	9710	9710	525
585	20230714	101100	375891130	9710	9720	9720	9710	465
586	20230714	101000	371372300	9730	9740	9740	9730	400
587	20230714	100900	367480270	9720	9720	9720	9720	0
588	20230714	100800	367480270	9720	9720	9720	9720	0
589	20230714	100700	367480270	9720	9710	9720	9710	2238
590	20230714	100600	345740110	9710	9710	9710	9700	193
591	20230714	100500	343866910	9710	9710	9710	9710	925
592	20230714	100400	334885160	9710	9710	9710	9710	307
593	20230714	100300	331904190	9720	9720	9720	9720	1024
594	20230714	100200	321950910	9720	9730	9730	9720	180
595	20230714	100100	320201060	9730	9730	9730	9720	782
596	20230714	100000	312592210	9740	9740	9740	9740	28
597	20230714	095900	312319490	9740	9740	9740	9730	117
598	20230714	095800	311180620	9730	9740	9740	9730	123
599	20230714	095700	309983310	9730	9740	9740	9730	73
600	20230714	095600	309273000	9740	9750	9750	9740	1287
601	20230714	095500	296729460	9750	9760	9760	9750	79
602	20230714	095400	295959150	9760	9750	9760	9750	240
603	20230714	095300	293618490	9760	9760	9760	9760	100
604	20230714	095200	292642490	9760	9760	9760	9760	202
605	20230714	095100	290670970	9760	9760	9760	9760	21
606	20230714	095000	290466010	9760	9770	9770	9760	31
607	20230714	094900	290163190	9770	9780	9780	9770	113
608	20230714	094800	289058150	9780	9780	9790	9780	1754
609	20230714	094700	271903470	9780	9770	9780	9770	1262
610	20230714	094600	259572360	9770	9760	9770	9760	109
611	20230714	094500	258508470	9760	9770	9770	9760	208
612	20230714	094400	256478380	9770	9770	9770	9770	4
613	20230714	094300	256439300	9770	9770	9770	9760	173
614	20230714	094200	254750580	9770	9770	9770	9770	3
615	20230714	094100	254721270	9770	9780	9780	9770	2367
616	20230714	094000	231595670	9780	9790	9790	9780	364
617	20230714	093900	228035740	9790	9790	9790	9790	1
618	20230714	093800	228025950	9790	9790	9790	9790	106
619	20230714	093700	226988210	9800	9800	9800	9790	74
620	20230714	093600	226263260	9800	9790	9800	9790	100
621	20230714	093500	225284250	9790	9810	9810	9790	1004
622	20230714	093400	215449330	9820	9830	9830	9810	72
623	20230714	093300	214742720	9850	9820	9850	9810	36
624	20230714	093200	214389420	9810	9870	9870	9810	168
625	20230714	093100	212738150	9870	9870	9870	9860	63
626	20230714	093000	212116890	9850	9860	9870	9850	217
627	20230714	092900	209977390	9860	9870	9870	9860	150
628	20230714	092800	208498230	9870	9870	9880	9870	252
629	20230714	092700	206009250	9860	9840	9860	9820	95
630	20230714	092600	205075150	9890	9800	9890	9800	353
631	20230714	092500	201609860	9800	9820	9820	9800	832
632	20230714	092400	193449330	9810	9810	9820	9810	125
633	20230714	092300	192223060	9810	9840	9840	9810	142
634	20230714	092200	190827140	9850	9850	9850	9850	10
635	20230714	092100	190728640	9840	9890	9890	9840	434
636	20230714	092000	186447540	9860	9920	9920	9860	4720
637	20230714	091900	139886870	9920	9920	9920	9920	55
638	20230714	091800	139341270	9920	9910	9920	9890	788
639	20230714	091700	131538590	9910	9910	9920	9910	180
640	20230714	091600	129754590	9910	9880	9910	9870	1228
641	20230714	091500	117624070	9900	9880	9900	9880	138
642	20230714	091400	116258470	9880	9890	9890	9880	308
643	20230714	091300	113212850	9900	9900	9900	9900	73
644	20230714	091200	112490150	9900	9870	9910	9870	530
645	20230714	091100	107247900	9870	9850	9870	9850	86
646	20230714	091000	106400780	9850	9860	9870	9850	1760
647	20230714	090900	89058460	9830	9820	9830	9770	2427
648	20230714	090800	65285170	9830	9830	9830	9830	44
649	20230714	090700	64852650	9830	9800	9830	9800	1130
650	20230714	090600	53763480	9780	9830	9830	9780	1140
651	20230714	090500	42580760	9820	9810	9820	9770	854
652	20230714	090400	34214690	9810	9850	9850	9810	727
653	20230714	090300	27074790	9840	9870	9870	9840	237
654	20230714	090200	24736970	9880	9940	9940	9880	111
655	20230714	090100	23634290	9950	9880	9950	9880	10
656	20230714	090000	23535420	9870	9860	9960	9850	2386