KissMeData/225190/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202500	446381310	9820	9820	9820	9820	542
3	20230706	202400	446381310	9820	9820	9820	9820	0
4	20230706	202300	446381310	9820	9820	9820	9820	0
5	20230706	202200	446381310	9820	9820	9820	9820	0
6	20230706	202100	446381310	9820	9820	9820	9820	0
7	20230706	202000	446381310	9820	9820	9820	9820	0
8	20230706	201900	446381310	9820	9820	9820	9820	0
9	20230706	201800	446381310	9820	9820	9820	9820	0
10	20230706	201700	446381310	9820	9820	9820	9820	0
11	20230706	201600	446381310	9820	9820	9820	9820	0
12	20230706	201500	446381310	9820	9820	9820	9820	0
13	20230706	201400	446381310	9820	9820	9820	9820	0
14	20230706	201300	446381310	9820	9820	9820	9820	0
15	20230706	201200	446381310	9820	9820	9820	9820	0
16	20230706	201100	446381310	9820	9820	9820	9820	0
17	20230706	201000	446381310	9820	9820	9820	9820	0
18	20230706	200900	446381310	9820	9820	9820	9820	0
19	20230706	200800	446381310	9820	9820	9820	9820	0
20	20230706	200700	446381310	9820	9820	9820	9820	0
21	20230706	200600	446381310	9820	9820	9820	9820	0
22	20230706	200500	446381310	9820	9820	9820	9820	0
23	20230706	200400	446381310	9820	9820	9820	9820	0
24	20230706	200300	446381310	9820	9820	9820	9820	0
25	20230706	200200	446381310	9820	9820	9820	9820	0
26	20230706	200100	446381310	9820	9820	9820	9820	0
27	20230706	200000	446381310	9820	9820	9820	9820	0
28	20230706	195900	446381310	9820	9820	9820	9820	0
29	20230706	195800	446381310	9820	9820	9820	9820	0
30	20230706	195700	446381310	9820	9820	9820	9820	0
31	20230706	195600	446381310	9820	9820	9820	9820	0
32	20230706	195500	446381310	9820	9820	9820	9820	542
33	20230706	195400	446381310	9820	9820	9820	9820	0
34	20230706	195300	446381310	9820	9820	9820	9820	0
35	20230706	195200	446381310	9820	9820	9820	9820	0
36	20230706	195100	446381310	9820	9820	9820	9820	0
37	20230706	195000	446381310	9820	9820	9820	9820	0
38	20230706	194900	446381310	9820	9820	9820	9820	0
39	20230706	194800	446381310	9820	9820	9820	9820	0
40	20230706	194700	446381310	9820	9820	9820	9820	0
41	20230706	194600	446381310	9820	9820	9820	9820	0
42	20230706	194500	446381310	9820	9820	9820	9820	0
43	20230706	194400	446381310	9820	9820	9820	9820	0
44	20230706	194300	446381310	9820	9820	9820	9820	0
45	20230706	194200	446381310	9820	9820	9820	9820	0
46	20230706	194100	446381310	9820	9820	9820	9820	0
47	20230706	194000	446381310	9820	9820	9820	9820	0
48	20230706	193900	446381310	9820	9820	9820	9820	0
49	20230706	193800	446381310	9820	9820	9820	9820	0
50	20230706	193700	446381310	9820	9820	9820	9820	0
51	20230706	193600	446381310	9820	9820	9820	9820	0
52	20230706	193500	446381310	9820	9820	9820	9820	0
53	20230706	193400	446381310	9820	9820	9820	9820	0
54	20230706	193300	446381310	9820	9820	9820	9820	0
55	20230706	193200	446381310	9820	9820	9820	9820	0
56	20230706	193100	446381310	9820	9820	9820	9820	0
57	20230706	193000	446381310	9820	9820	9820	9820	0
58	20230706	192900	446381310	9820	9820	9820	9820	0
59	20230706	192800	446381310	9820	9820	9820	9820	0
60	20230706	192700	446381310	9820	9820	9820	9820	0
61	20230706	192600	446381310	9820	9820	9820	9820	0
62	20230706	192500	446381310	9820	9820	9820	9820	542
63	20230706	192400	446381310	9820	9820	9820	9820	0
64	20230706	192300	446381310	9820	9820	9820	9820	0
65	20230706	192200	446381310	9820	9820	9820	9820	0
66	20230706	192100	446381310	9820	9820	9820	9820	0
67	20230706	192000	446381310	9820	9820	9820	9820	0
68	20230706	191900	446381310	9820	9820	9820	9820	0
69	20230706	191800	446381310	9820	9820	9820	9820	0
70	20230706	191700	446381310	9820	9820	9820	9820	0
71	20230706	191600	446381310	9820	9820	9820	9820	0
72	20230706	191500	446381310	9820	9820	9820	9820	0
73	20230706	191400	446381310	9820	9820	9820	9820	0
74	20230706	191300	446381310	9820	9820	9820	9820	0
75	20230706	191200	446381310	9820	9820	9820	9820	0
76	20230706	191100	446381310	9820	9820	9820	9820	0
77	20230706	191000	446381310	9820	9820	9820	9820	0
78	20230706	190900	446381310	9820	9820	9820	9820	0
79	20230706	190800	446381310	9820	9820	9820	9820	0
80	20230706	190700	446381310	9820	9820	9820	9820	0
81	20230706	190600	446381310	9820	9820	9820	9820	0
82	20230706	190500	446381310	9820	9820	9820	9820	0
83	20230706	190400	446381310	9820	9820	9820	9820	0
84	20230706	190300	446381310	9820	9820	9820	9820	0
85	20230706	190200	446381310	9820	9820	9820	9820	0
86	20230706	190100	446381310	9820	9820	9820	9820	0
87	20230706	190000	446381310	9820	9820	9820	9820	0
88	20230706	185900	446381310	9820	9820	9820	9820	0
89	20230706	185800	446381310	9820	9820	9820	9820	0
90	20230706	185700	446381310	9820	9820	9820	9820	0
91	20230706	185600	446381310	9820	9820	9820	9820	0
92	20230706	185500	446381310	9820	9820	9820	9820	542
93	20230706	185400	446381310	9820	9820	9820	9820	0
94	20230706	185300	446381310	9820	9820	9820	9820	0
95	20230706	185200	446381310	9820	9820	9820	9820	0
96	20230706	185100	446381310	9820	9820	9820	9820	0
97	20230706	185000	446381310	9820	9820	9820	9820	0
98	20230706	184900	446381310	9820	9820	9820	9820	0
99	20230706	184800	446381310	9820	9820	9820	9820	0
100	20230706	184700	446381310	9820	9820	9820	9820	0
101	20230706	184600	446381310	9820	9820	9820	9820	0
102	20230706	184500	446381310	9820	9820	9820	9820	0
103	20230706	184400	446381310	9820	9820	9820	9820	0
104	20230706	184300	446381310	9820	9820	9820	9820	0
105	20230706	184200	446381310	9820	9820	9820	9820	0
106	20230706	184100	446381310	9820	9820	9820	9820	0
107	20230706	184000	446381310	9820	9820	9820	9820	0
108	20230706	183900	446381310	9820	9820	9820	9820	0
109	20230706	183800	446381310	9820	9820	9820	9820	0
110	20230706	183700	446381310	9820	9820	9820	9820	0
111	20230706	183600	446381310	9820	9820	9820	9820	0
112	20230706	183500	446381310	9820	9820	9820	9820	0
113	20230706	183400	446381310	9820	9820	9820	9820	0
114	20230706	183300	446381310	9820	9820	9820	9820	0
115	20230706	183200	446381310	9820	9820	9820	9820	0
116	20230706	183100	446381310	9820	9820	9820	9820	0
117	20230706	183000	446381310	9820	9820	9820	9820	0
118	20230706	182900	446381310	9820	9820	9820	9820	0
119	20230706	182800	446381310	9820	9820	9820	9820	0
120	20230706	182700	446381310	9820	9820	9820	9820	0
121	20230706	182600	446381310	9820	9820	9820	9820	0
122	20230706	182500	446381310	9820	9820	9820	9820	542
123	20230706	182400	446381310	9820	9820	9820	9820	0
124	20230706	182300	446381310	9820	9820	9820	9820	0
125	20230706	182200	446381310	9820	9820	9820	9820	0
126	20230706	182100	446381310	9820	9820	9820	9820	0
127	20230706	182000	446381310	9820	9820	9820	9820	0
128	20230706	181900	446381310	9820	9820	9820	9820	0
129	20230706	181800	446381310	9820	9820	9820	9820	0
130	20230706	181700	446381310	9820	9820	9820	9820	0
131	20230706	181600	446381310	9820	9820	9820	9820	0
132	20230706	181500	446381310	9820	9820	9820	9820	0
133	20230706	181400	446381310	9820	9820	9820	9820	0
134	20230706	181300	446381310	9820	9820	9820	9820	0
135	20230706	181200	446381310	9820	9820	9820	9820	0
136	20230706	181100	446381310	9820	9820	9820	9820	0
137	20230706	181000	446381310	9820	9820	9820	9820	0
138	20230706	180900	446381310	9820	9820	9820	9820	0
139	20230706	180800	446381310	9820	9820	9820	9820	0
140	20230706	180700	446381310	9820	9820	9820	9820	0
141	20230706	180600	446381310	9820	9820	9820	9820	0
142	20230706	180500	446381310	9820	9820	9820	9820	0
143	20230706	180400	446381310	9820	9820	9820	9820	0
144	20230706	180300	446381310	9820	9820	9820	9820	0
145	20230706	180200	446381310	9820	9820	9820	9820	0
146	20230706	180100	446381310	9820	9820	9820	9820	0
147	20230706	180000	446381310	9820	9820	9820	9820	0
148	20230706	175900	446381310	9820	9820	9820	9820	0
149	20230706	175800	446381310	9820	9820	9820	9820	0
150	20230706	175700	446381310	9820	9820	9820	9820	0
151	20230706	175600	446381310	9820	9820	9820	9820	0
152	20230706	175500	446381310	9820	9820	9820	9820	542
153	20230706	175400	446381310	9820	9820	9820	9820	0
154	20230706	175300	446381310	9820	9820	9820	9820	0
155	20230706	175200	446381310	9820	9820	9820	9820	0
156	20230706	175100	446381310	9820	9820	9820	9820	0
157	20230706	175000	446381310	9820	9820	9820	9820	0
158	20230706	174900	446381310	9820	9820	9820	9820	0
159	20230706	174800	446381310	9820	9820	9820	9820	0
160	20230706	174700	446381310	9820	9820	9820	9820	0
161	20230706	174600	446381310	9820	9820	9820	9820	0
162	20230706	174500	446381310	9820	9820	9820	9820	0
163	20230706	174400	446381310	9820	9820	9820	9820	0
164	20230706	174300	446381310	9820	9820	9820	9820	0
165	20230706	174200	446381310	9820	9820	9820	9820	0
166	20230706	174100	446381310	9820	9820	9820	9820	0
167	20230706	174000	446381310	9820	9820	9820	9820	0
168	20230706	173900	446381310	9820	9820	9820	9820	0
169	20230706	173800	446381310	9820	9820	9820	9820	0
170	20230706	173700	446381310	9820	9820	9820	9820	0
171	20230706	173600	446381310	9820	9820	9820	9820	0
172	20230706	173500	446381310	9820	9820	9820	9820	0
173	20230706	173400	446381310	9820	9820	9820	9820	0
174	20230706	173300	446381310	9820	9820	9820	9820	0
175	20230706	173200	446381310	9820	9820	9820	9820	0
176	20230706	173100	446381310	9820	9820	9820	9820	0
177	20230706	173000	446381310	9820	9820	9820	9820	0
178	20230706	172900	446381310	9820	9820	9820	9820	0
179	20230706	172800	446381310	9820	9820	9820	9820	0
180	20230706	172700	446381310	9820	9820	9820	9820	0
181	20230706	172600	446381310	9820	9820	9820	9820	0
182	20230706	172500	446381310	9820	9820	9820	9820	542
183	20230706	172400	446381310	9820	9820	9820	9820	0
184	20230706	172300	446381310	9820	9820	9820	9820	0
185	20230706	172200	446381310	9820	9820	9820	9820	0
186	20230706	172100	446381310	9820	9820	9820	9820	0
187	20230706	172000	446381310	9820	9820	9820	9820	0
188	20230706	171900	446381310	9820	9820	9820	9820	0
189	20230706	171800	446381310	9820	9820	9820	9820	0
190	20230706	171700	446381310	9820	9820	9820	9820	0
191	20230706	171600	446381310	9820	9820	9820	9820	0
192	20230706	171500	446381310	9820	9820	9820	9820	0
193	20230706	171400	446381310	9820	9820	9820	9820	0
194	20230706	171300	446381310	9820	9820	9820	9820	0
195	20230706	171200	446381310	9820	9820	9820	9820	0
196	20230706	171100	446381310	9820	9820	9820	9820	0
197	20230706	171000	446381310	9820	9820	9820	9820	0
198	20230706	170900	446381310	9820	9820	9820	9820	0
199	20230706	170800	446381310	9820	9820	9820	9820	0
200	20230706	170700	446381310	9820	9820	9820	9820	0
201	20230706	170600	446381310	9820	9820	9820	9820	0
202	20230706	170500	446381310	9820	9820	9820	9820	0
203	20230706	170400	446381310	9820	9820	9820	9820	0
204	20230706	170300	446381310	9820	9820	9820	9820	0
205	20230706	170200	446381310	9820	9820	9820	9820	0
206	20230706	170100	446381310	9820	9820	9820	9820	0
207	20230706	170000	446381310	9820	9820	9820	9820	0
208	20230706	165900	446381310	9820	9820	9820	9820	0
209	20230706	165800	446381310	9820	9820	9820	9820	0
210	20230706	165700	446381310	9820	9820	9820	9820	0
211	20230706	165600	446381310	9820	9820	9820	9820	0
212	20230706	165500	446381310	9820	9820	9820	9820	542
213	20230706	165400	446381310	9820	9820	9820	9820	0
214	20230706	165300	446381310	9820	9820	9820	9820	0
215	20230706	165200	446381310	9820	9820	9820	9820	0
216	20230706	165100	446381310	9820	9820	9820	9820	0
217	20230706	165000	446381310	9820	9820	9820	9820	0
218	20230706	164900	446381310	9820	9820	9820	9820	0
219	20230706	164800	446381310	9820	9820	9820	9820	0
220	20230706	164700	446381310	9820	9820	9820	9820	0
221	20230706	164600	446381310	9820	9820	9820	9820	0
222	20230706	164500	446381310	9820	9820	9820	9820	0
223	20230706	164400	446381310	9820	9820	9820	9820	0
224	20230706	164300	446381310	9820	9820	9820	9820	0
225	20230706	164200	446381310	9820	9820	9820	9820	0
226	20230706	164100	446381310	9820	9820	9820	9820	0
227	20230706	164000	446381310	9820	9820	9820	9820	0
228	20230706	163900	446381310	9820	9820	9820	9820	0
229	20230706	163800	446381310	9820	9820	9820	9820	0
230	20230706	163700	446381310	9820	9820	9820	9820	0
231	20230706	163600	446381310	9820	9820	9820	9820	0
232	20230706	163500	446381310	9820	9820	9820	9820	0
233	20230706	163400	446381310	9820	9820	9820	9820	0
234	20230706	163300	446381310	9820	9820	9820	9820	0
235	20230706	163200	446381310	9820	9820	9820	9820	0
236	20230706	163100	446381310	9820	9820	9820	9820	0
237	20230706	163000	446381310	9820	9820	9820	9820	0
238	20230706	162900	446381310	9820	9820	9820	9820	0
239	20230706	162800	446381310	9820	9820	9820	9820	0
240	20230706	162700	446381310	9820	9820	9820	9820	0
241	20230706	162600	446381310	9820	9820	9820	9820	0
242	20230706	162500	446381310	9820	9820	9820	9820	542
243	20230706	162400	446381310	9820	9820	9820	9820	0
244	20230706	162300	446381310	9820	9820	9820	9820	0
245	20230706	162200	446381310	9820	9820	9820	9820	0
246	20230706	162100	446381310	9820	9820	9820	9820	0
247	20230706	162000	446381310	9820	9820	9820	9820	0
248	20230706	161900	446381310	9820	9820	9820	9820	0
249	20230706	161800	446381310	9820	9820	9820	9820	0
250	20230706	161700	446381310	9820	9820	9820	9820	0
251	20230706	161600	446381310	9820	9820	9820	9820	0
252	20230706	161500	446381310	9820	9820	9820	9820	0
253	20230706	161400	446381310	9820	9820	9820	9820	0
254	20230706	161300	446381310	9820	9820	9820	9820	0
255	20230706	161200	446381310	9820	9820	9820	9820	0
256	20230706	161100	446381310	9820	9820	9820	9820	0
257	20230706	161000	446381310	9820	9820	9820	9820	0
258	20230706	160900	446381310	9820	9820	9820	9820	0
259	20230706	160800	446381310	9820	9820	9820	9820	0
260	20230706	160700	446381310	9820	9820	9820	9820	0
261	20230706	160600	446381310	9820	9820	9820	9820	0
262	20230706	160500	446381310	9820	9820	9820	9820	0
263	20230706	160400	446381310	9820	9820	9820	9820	0
264	20230706	160300	446381310	9820	9820	9820	9820	0
265	20230706	160200	446381310	9820	9820	9820	9820	0
266	20230706	160100	446381310	9820	9820	9820	9820	0
267	20230706	160000	446381310	9820	9820	9820	9820	0
268	20230706	155900	446381310	9820	9820	9820	9820	0
269	20230706	155800	446381310	9820	9820	9820	9820	0
270	20230706	155700	446381310	9820	9820	9820	9820	0
271	20230706	155600	446381310	9820	9820	9820	9820	0
272	20230706	155500	446381310	9820	9820	9820	9820	542
273	20230706	155400	446381310	9820	9820	9820	9820	0
274	20230706	155300	446381310	9820	9820	9820	9820	0
275	20230706	155200	446381310	9820	9820	9820	9820	0
276	20230706	155100	446381310	9820	9820	9820	9820	0
277	20230706	155000	446381310	9820	9820	9820	9820	0
278	20230706	154900	446381310	9820	9820	9820	9820	0
279	20230706	154800	446381310	9820	9820	9820	9820	0
280	20230706	154700	446381310	9820	9820	9820	9820	0
281	20230706	154600	446381310	9820	9820	9820	9820	0
282	20230706	154500	446381310	9820	9820	9820	9820	0
283	20230706	154400	446381310	9820	9820	9820	9820	0
284	20230706	154300	446381310	9820	9820	9820	9820	0
285	20230706	154200	446381310	9820	9820	9820	9820	0
286	20230706	154100	446381310	9820	9820	9820	9820	0
287	20230706	154000	446381310	9820	9820	9820	9820	0
288	20230706	153900	446381310	9820	9820	9820	9820	0
289	20230706	153800	446381310	9820	9820	9820	9820	0
290	20230706	153700	446381310	9820	9820	9820	9820	0
291	20230706	153600	446381310	9820	9820	9820	9820	0
292	20230706	153500	446381310	9820	9820	9820	9820	0
293	20230706	153400	446381310	9820	9820	9820	9820	0
294	20230706	153300	446381310	9820	9820	9820	9820	0
295	20230706	153200	446381310	9820	9820	9820	9820	0
296	20230706	153100	446381310	9820	9820	9820	9820	0
297	20230706	153000	446381310	9820	9820	9820	9820	542
298	20230706	152900	441058870	9810	9810	9810	9810	0
299	20230706	152800	441058870	9810	9810	9810	9810	0
300	20230706	152700	441058870	9810	9810	9810	9810	0
301	20230706	152600	441058870	9810	9810	9810	9810	0
302	20230706	152500	441058870	9810	9810	9810	9810	0
303	20230706	152400	441058870	9810	9810	9810	9810	0
304	20230706	152300	441058870	9810	9810	9810	9810	0
305	20230706	152200	441058870	9810	9810	9810	9810	0
306	20230706	152100	441058870	9810	9810	9810	9810	0
307	20230706	152000	441058870	9810	9810	9810	9810	0
308	20230706	151900	441058870	9810	9820	9820	9810	36
309	20230706	151800	440705360	9820	9820	9820	9820	2
310	20230706	151700	440685720	9820	9820	9820	9820	71
311	20230706	151600	439988500	9780	9780	9780	9780	1
312	20230706	151500	439978720	9780	9780	9780	9770	216
313	20230706	151400	437867840	9780	9780	9780	9780	214
314	20230706	151300	435774920	9820	9820	9820	9820	0
315	20230706	151200	435774920	9820	9820	9820	9820	0
316	20230706	151100	435774920	9820	9810	9820	9810	100
317	20230706	151000	434793360	9770	9770	9770	9770	2
318	20230706	150900	434773820	9800	9820	9820	9800	75
319	20230706	150800	434038780	9820	9810	9820	9810	8
320	20230706	150700	433960270	9820	9820	9820	9820	5
321	20230706	150600	433911170	9820	9820	9820	9820	0
322	20230706	150500	433911170	9820	9820	9820	9820	0
323	20230706	150400	433911170	9820	9820	9820	9820	10
324	20230706	150300	433812970	9820	9820	9820	9820	0
325	20230706	150200	433812970	9820	9820	9820	9820	1
326	20230706	150100	433803150	9830	9830	9830	9830	0
327	20230706	150000	433803150	9830	9830	9830	9830	1
328	20230706	145900	433793320	9830	9830	9830	9830	0
329	20230706	145800	433793320	9830	9830	9830	9830	5
330	20230706	145700	433744170	9830	9830	9830	9830	0
331	20230706	145600	433744170	9830	9780	9830	9780	1002
332	20230706	145500	423932460	9780	9780	9780	9780	3
333	20230706	145400	423903120	9780	9780	9780	9780	3
334	20230706	145300	423873780	9780	9790	9790	9780	120
335	20230706	145200	422699060	9790	9790	9790	9790	3
336	20230706	145100	422669690	9790	9790	9790	9790	0
337	20230706	145000	422669690	9790	9790	9790	9790	2
338	20230706	144900	422650110	9790	9790	9790	9790	2
339	20230706	144800	422630530	9800	9800	9800	9800	0
340	20230706	144700	422630530	9800	9800	9800	9800	1
341	20230706	144600	422620730	9800	9800	9800	9800	2
342	20230706	144500	422601130	9800	9800	9800	9800	2
343	20230706	144400	422581530	9770	9770	9770	9770	0
344	20230706	144300	422581530	9770	9770	9770	9770	0
345	20230706	144200	422581530	9770	9770	9770	9770	0
346	20230706	144100	422581530	9770	9770	9770	9770	60
347	20230706	144000	421995330	9770	9770	9770	9770	0
348	20230706	143900	421995330	9770	9770	9770	9770	0
349	20230706	143800	421995330	9770	9770	9770	9770	0
350	20230706	143700	421995330	9770	9770	9770	9770	0
351	20230706	143600	421995330	9770	9770	9770	9770	0
352	20230706	143500	421995330	9770	9770	9770	9770	0
353	20230706	143400	421995330	9770	9770	9770	9770	0
354	20230706	143300	421995330	9770	9780	9780	9770	500
355	20230706	143200	417110220	9770	9770	9770	9770	0
356	20230706	143100	417110220	9770	9770	9770	9770	0
357	20230706	143000	417110220	9770	9800	9800	9770	1000
358	20230706	142900	407329710	9800	9800	9800	9800	0
359	20230706	142800	407329710	9800	9810	9810	9800	270
360	20230706	142700	404683070	9820	9820	9820	9820	0
361	20230706	142600	404683070	9820	9820	9820	9820	0
362	20230706	142500	404683070	9820	9820	9820	9820	2
363	20230706	142400	404663430	9810	9810	9810	9810	0
364	20230706	142300	404663430	9810	9820	9820	9810	11
365	20230706	142200	404555420	9820	9820	9820	9820	0
366	20230706	142100	404555420	9820	9820	9820	9820	53
367	20230706	142000	404034960	9820	9820	9820	9820	0
368	20230706	141900	404034960	9820	9820	9820	9820	0
369	20230706	141800	404034960	9820	9820	9820	9820	10
370	20230706	141700	403936760	9820	9820	9820	9820	500
371	20230706	141600	399026760	9820	9820	9820	9820	0
372	20230706	141500	399026760	9820	9820	9820	9820	0
373	20230706	141400	399026760	9820	9820	9820	9820	20
374	20230706	141300	398830360	9820	9820	9820	9820	30
375	20230706	141200	398535760	9820	9820	9820	9820	1
376	20230706	141100	398525940	9820	9820	9820	9820	25
377	20230706	141000	398280440	9820	9820	9820	9820	30
378	20230706	140900	397985840	9820	9820	9820	9820	0
379	20230706	140800	397985840	9820	9820	9820	9820	1030
380	20230706	140700	387871240	9820	9810	9820	9810	6
381	20230706	140600	387812350	9820	9820	9820	9820	102
382	20230706	140500	386810710	9820	9820	9820	9820	11
383	20230706	140400	386702690	9820	9820	9820	9820	0
384	20230706	140300	386702690	9820	9810	9820	9810	101
385	20230706	140200	385711250	9810	9810	9810	9810	1
386	20230706	140100	385701440	9780	9780	9780	9780	0
387	20230706	140000	385701440	9780	9780	9780	9780	0
388	20230706	135900	385701440	9780	9780	9780	9780	1
389	20230706	135800	385691660	9770	9770	9770	9770	100
390	20230706	135700	384714660	9770	9770	9770	9770	0
391	20230706	135600	384714660	9770	9770	9780	9770	362
392	20230706	135500	381177880	9770	9770	9770	9770	16
393	20230706	135400	381021560	9770	9770	9770	9770	31
394	20230706	135300	380718690	9770	9770	9770	9770	0
395	20230706	135200	380718690	9770	9770	9770	9770	4
396	20230706	135100	380679610	9760	9760	9760	9760	0
397	20230706	135000	380679610	9760	9760	9760	9760	0
398	20230706	134900	380679610	9760	9760	9760	9760	0
399	20230706	134800	380679610	9760	9760	9760	9760	0
400	20230706	134700	380679610	9760	9760	9760	9760	1
401	20230706	134600	380669850	9760	9760	9760	9760	7
402	20230706	134500	380601530	9760	9760	9760	9760	0
403	20230706	134400	380601530	9760	9760	9760	9760	25
404	20230706	134300	380357530	9750	9760	9760	9750	210
405	20230706	134200	378308030	9760	9760	9760	9760	0
406	20230706	134100	378308030	9760	9760	9760	9760	10
407	20230706	134000	378210430	9760	9760	9760	9760	51
408	20230706	133900	377712670	9750	9750	9750	9750	0
409	20230706	133800	377712670	9750	9760	9760	9750	427
410	20230706	133700	373549220	9760	9760	9760	9760	110
411	20230706	133600	372475620	9760	9760	9760	9760	102
412	20230706	133500	371480100	9760	9760	9760	9760	1
413	20230706	133400	371470340	9760	9760	9760	9760	260
414	20230706	133300	368932740	9770	9770	9770	9770	386
415	20230706	133200	365161520	9820	9820	9820	9820	10
416	20230706	133100	365063320	9820	9820	9820	9820	4
417	20230706	133000	365024040	9820	9820	9820	9820	0
418	20230706	132900	365024040	9820	9820	9820	9820	0
419	20230706	132800	365024040	9820	9820	9820	9820	0
420	20230706	132700	365024040	9820	9820	9820	9820	1
421	20230706	132600	365014220	9820	9820	9820	9820	0
422	20230706	132500	365014220	9820	9820	9820	9820	21
423	20230706	132400	364808000	9820	9820	9820	9820	1
424	20230706	132300	364798180	9820	9820	9820	9820	0
425	20230706	132200	364798180	9820	9820	9820	9820	0
426	20230706	132100	364798180	9820	9820	9820	9820	60
427	20230706	132000	364208980	9830	9760	9830	9760	194
428	20230706	131900	362308760	9760	9760	9760	9760	255
429	20230706	131800	359819960	9760	9760	9760	9760	51
430	20230706	131700	359322200	9760	9760	9760	9760	0
431	20230706	131600	359322200	9760	9750	9760	9750	134
432	20230706	131500	358015480	9740	9750	9750	9740	878
433	20230706	131400	349455060	9760	9760	9760	9760	24
434	20230706	131300	349220820	9770	9770	9770	9770	0
435	20230706	131200	349220820	9770	9770	9770	9770	1
436	20230706	131100	349211050	9770	9770	9770	9770	51
437	20230706	131000	348712780	9770	9770	9770	9770	1
438	20230706	130900	348703010	9770	9770	9770	9770	1
439	20230706	130800	348693240	9770	9770	9770	9770	100
440	20230706	130700	347716240	9760	9760	9760	9760	50
441	20230706	130600	347228240	9770	9770	9770	9760	302
442	20230706	130500	344279300	9770	9770	9770	9770	0
443	20230706	130400	344279300	9770	9770	9770	9770	2
444	20230706	130300	344259760	9770	9770	9770	9770	0
445	20230706	130200	344259760	9770	9770	9770	9770	0
446	20230706	130100	344259760	9770	9770	9770	9770	2
447	20230706	130000	344240220	9770	9770	9770	9770	1
448	20230706	125900	344230450	9760	9760	9760	9760	0
449	20230706	125800	344230450	9760	9760	9760	9760	0
450	20230706	125700	344230450	9760	9760	9760	9760	0
451	20230706	125600	344230450	9760	9760	9760	9760	57
452	20230706	125500	343674130	9760	9790	9790	9760	217
453	20230706	125400	341551340	9790	9790	9790	9790	3
454	20230706	125300	341521970	9780	9780	9780	9780	20
455	20230706	125200	341326370	9790	9790	9790	9790	10
456	20230706	125100	341228470	9790	9790	9790	9790	42
457	20230706	125000	340817290	9760	9760	9760	9760	0
458	20230706	124900	340817290	9760	9760	9760	9760	0
459	20230706	124800	340817290	9760	9760	9760	9760	4
460	20230706	124700	340778250	9760	9760	9760	9760	0
461	20230706	124600	340778250	9760	9760	9760	9760	0
462	20230706	124500	340778250	9760	9780	9780	9760	168
463	20230706	124400	339137590	9770	9770	9770	9770	0
464	20230706	124300	339137590	9770	9770	9770	9770	0
465	20230706	124200	339137590	9770	9780	9780	9770	63
466	20230706	124100	338521890	9780	9790	9790	9780	56
467	20230706	124000	337973680	9790	9790	9790	9790	0
468	20230706	123900	337973680	9790	9790	9790	9790	0
469	20230706	123800	337973680	9790	9790	9790	9790	1
470	20230706	123700	337963890	9790	9790	9790	9790	0
471	20230706	123600	337963890	9790	9790	9790	9790	2
472	20230706	123500	337944310	9800	9790	9800	9790	304
473	20230706	123400	334965780	9790	9780	9790	9780	12
474	20230706	123300	334848350	9780	9780	9780	9770	5
475	20230706	123200	334799460	9780	9780	9780	9780	0
476	20230706	123100	334799460	9780	9780	9780	9780	5
477	20230706	123000	334750560	9780	9770	9780	9770	56
478	20230706	122900	334203380	9780	9780	9780	9780	10
479	20230706	122800	334105580	9780	9780	9780	9780	87
480	20230706	122700	333254720	9790	9790	9790	9790	0
481	20230706	122600	333254720	9790	9790	9790	9790	370
482	20230706	122500	329632420	9790	9800	9800	9790	20
483	20230706	122400	329436520	9800	9800	9800	9800	1
484	20230706	122300	329426720	9800	9800	9800	9800	805
485	20230706	122200	321537720	9810	9810	9810	9810	6
486	20230706	122100	321478860	9810	9820	9820	9810	76
487	20230706	122000	320733280	9820	9820	9820	9820	0
488	20230706	121900	320733280	9820	9820	9820	9820	10
489	20230706	121800	320635080	9820	9820	9820	9820	2
490	20230706	121700	320615440	9820	9820	9820	9820	0
491	20230706	121600	320615440	9820	9830	9830	9820	123
492	20230706	121500	319407470	9840	9840	9840	9840	5
493	20230706	121400	319358270	9840	9840	9840	9840	0
494	20230706	121300	319358270	9840	9840	9840	9840	5
495	20230706	121200	319309070	9840	9840	9840	9840	52
496	20230706	121100	318797390	9840	9840	9840	9840	0
497	20230706	121000	318797390	9840	9840	9840	9840	0
498	20230706	120900	318797390	9840	9840	9840	9840	71
499	20230706	120800	318098750	9860	9860	9860	9860	0
500	20230706	120700	318098750	9860	9860	9860	9860	0
501	20230706	120600	318098750	9860	9860	9860	9860	0
502	20230706	120500	318098750	9860	9860	9860	9860	3
503	20230706	120400	318069170	9860	9830	9860	9830	11
504	20230706	120300	317960740	9810	9810	9810	9810	0
505	20230706	120200	317960740	9810	9810	9810	9810	85
506	20230706	120100	317126890	9810	9810	9810	9810	250
507	20230706	120000	314674390	9810	9810	9810	9810	125
508	20230706	115900	313448140	9820	9810	9820	9810	74
509	20230706	115800	312722120	9820	9820	9820	9820	2
510	20230706	115700	312702480	9830	9830	9830	9830	1
511	20230706	115600	312692650	9830	9830	9830	9830	0
512	20230706	115500	312692650	9830	9840	9840	9830	32
513	20230706	115400	312377990	9840	9840	9840	9840	1
514	20230706	115300	312368150	9840	9840	9840	9840	0
515	20230706	115200	312368150	9840	9840	9840	9840	32
516	20230706	115100	312053270	9840	9840	9840	9840	2
517	20230706	115000	312033590	9830	9830	9830	9830	1
518	20230706	114900	312023760	9810	9810	9820	9810	59
519	20230706	114800	311444680	9810	9810	9810	9810	4
520	20230706	114700	311405440	9810	9810	9810	9810	200
521	20230706	114600	309443440	9810	9810	9810	9810	101
522	20230706	114500	308452630	9810	9810	9810	9810	2
523	20230706	114400	308433010	9810	9810	9810	9810	200
524	20230706	114300	306471010	9800	9810	9810	9800	18
525	20230706	114200	306294590	9810	9810	9810	9810	31
526	20230706	114100	305990480	9810	9810	9810	9810	0
527	20230706	114000	305990480	9810	9810	9810	9810	4
528	20230706	113900	305951240	9800	9800	9800	9800	374
529	20230706	113800	302286040	9810	9810	9810	9810	5
530	20230706	113700	302236990	9810	9810	9810	9810	11
531	20230706	113600	302129080	9810	9810	9810	9810	38
532	20230706	113500	301756300	9810	9800	9810	9800	10
533	20230706	113400	301658250	9800	9810	9810	9800	452
534	20230706	113300	297228630	9810	9810	9810	9810	6
535	20230706	113200	297169770	9810	9800	9810	9800	22
536	20230706	113100	296953970	9810	9810	9810	9810	62
537	20230706	113000	296345750	9800	9800	9800	9800	0
538	20230706	112900	296345750	9800	9800	9800	9800	8
539	20230706	112800	296267350	9800	9800	9800	9800	0
540	20230706	112700	296267350	9800	9810	9810	9800	80
541	20230706	112600	295482680	9810	9810	9810	9810	0
542	20230706	112500	295482680	9810	9810	9810	9810	100
543	20230706	112400	294501680	9810	9810	9810	9810	1
544	20230706	112300	294491870	9810	9810	9810	9810	10
545	20230706	112200	294393770	9810	9810	9810	9810	0
546	20230706	112100	294393770	9810	9810	9810	9810	0
547	20230706	112000	294393770	9810	9810	9810	9810	0
548	20230706	111900	294393770	9810	9810	9810	9810	0
549	20230706	111800	294393770	9810	9810	9810	9810	41
550	20230706	111700	293991560	9810	9810	9810	9810	10
551	20230706	111600	293893460	9840	9840	9840	9840	2
552	20230706	111500	293873780	9830	9830	9830	9830	3
553	20230706	111400	293844290	9850	9860	9860	9850	7
554	20230706	111300	293775320	9860	9860	9860	9860	5
555	20230706	111200	293726020	9790	9790	9790	9790	0
556	20230706	111100	293726020	9790	9790	9790	9790	17
557	20230706	111000	293559590	9790	9790	9790	9790	0
558	20230706	110900	293559590	9790	9790	9790	9790	3
559	20230706	110800	293530220	9790	9790	9790	9790	208
560	20230706	110700	291493900	9790	9790	9790	9790	0
561	20230706	110600	291493900	9790	9790	9790	9790	22
562	20230706	110500	291278520	9790	9790	9790	9790	6
563	20230706	110400	291219780	9790	9780	9790	9750	95
564	20230706	110300	290293090	9790	9790	9790	9790	28
565	20230706	110200	290018970	9790	9790	9790	9790	13
566	20230706	110100	289891700	9790	9790	9790	9790	6
567	20230706	110000	289832960	9710	9710	9710	9710	0
568	20230706	105900	289832960	9710	9790	9790	9710	105
569	20230706	105800	288812930	9790	9800	9800	9790	23
570	20230706	105700	288587730	9800	9820	9820	9700	2433
571	20230706	105600	264958200	9820	9780	9820	9750	1322
572	20230706	105500	252064120	9830	9800	9830	9760	280
573	20230706	105400	249324530	9790	9790	9790	9790	0
574	20230706	105300	249324530	9790	9790	9790	9790	0
575	20230706	105200	249324530	9790	9790	9790	9790	130
576	20230706	105100	248051830	9790	9790	9790	9790	5
577	20230706	105000	248002880	9790	9790	9790	9790	101
578	20230706	104900	247014090	9850	9850	9850	9850	55
579	20230706	104800	246472340	9850	9800	9850	9790	421
580	20230706	104700	242347560	9800	9810	9870	9800	152
581	20230706	104600	240857320	9810	9800	9810	9800	5
582	20230706	104500	240808290	9800	9820	9820	9800	400
583	20230706	104400	236886950	9810	9860	9860	9810	641
584	20230706	104300	230598190	9860	9860	9860	9860	4
585	20230706	104200	230558750	9870	9840	9870	9800	2060
586	20230706	104100	210348360	9810	9860	9860	9810	300
587	20230706	104000	207401360	9870	9870	9870	9800	2032
588	20230706	103900	187439250	9870	9870	9870	9870	2
589	20230706	103800	187419510	9850	9860	9870	9850	910
590	20230706	103700	178453410	9860	9860	9860	9860	125
591	20230706	103600	177220910	9860	9860	9860	9850	14
592	20230706	103500	177082970	9860	9860	9860	9860	128
593	20230706	103400	175820890	9850	9850	9850	9850	38
594	20230706	103300	175446590	9860	9860	9860	9860	82
595	20230706	103200	174638070	9870	9870	9870	9870	51
596	20230706	103100	174134700	9870	9870	9870	9870	200
597	20230706	103000	172160700	9860	9860	9860	9860	46
598	20230706	102900	171707140	9870	9890	9890	9850	4029
599	20230706	102800	131952230	9900	9900	9900	9900	5
600	20230706	102700	131902730	9900	9900	9900	9900	16
601	20230706	102600	131744330	9890	9890	9890	9890	0
602	20230706	102500	131744330	9890	9890	9890	9890	0
603	20230706	102400	131744330	9890	9900	9900	9890	50
604	20230706	102300	131249820	9890	9900	9900	9890	273
605	20230706	102200	128549200	9890	9890	9900	9890	121
606	20230706	102100	127351810	9890	9890	9890	9890	49
607	20230706	102000	126867200	9890	9890	9890	9890	49
608	20230706	101900	126382590	9890	9890	9890	9890	58
609	20230706	101800	125808970	9890	9890	9890	9890	62
610	20230706	101700	125195790	9890	9900	9900	9890	129
611	20230706	101600	123918790	9900	9890	9900	9890	241
612	20230706	101500	121534300	9890	9890	9890	9890	90
613	20230706	101400	120644200	9900	9900	9900	9890	84
614	20230706	101300	119813190	9890	9890	9900	9890	733
615	20230706	101200	112563810	9890	9890	9890	9890	49
616	20230706	101100	112079200	9890	9890	9900	9890	1051
617	20230706	101000	101684790	9900	9890	9900	9890	62
618	20230706	100900	101071480	9890	9890	9890	9890	49
619	20230706	100800	100586870	9890	9900	9900	9890	50
620	20230706	100700	100092360	9900	9900	9900	9900	57
621	20230706	100600	99528060	9890	9890	9900	9890	281
622	20230706	100500	96748810	9890	9900	9900	9890	218
623	20230706	100400	94592780	9900	9890	9900	9890	52
624	20230706	100300	94078470	9900	9900	9900	9900	178
625	20230706	100200	92316270	9900	9900	9900	9900	49
626	20230706	100100	91831170	9900	9900	9910	9900	681
627	20230706	100000	85088950	9910	9910	9910	9910	50
628	20230706	095900	84593450	9920	9910	9920	9910	207
629	20230706	095800	82542070	9910	9910	9910	9910	98
630	20230706	095700	81570890	9920	9920	9920	9920	9
631	20230706	095600	81481610	9920	9920	9920	9920	107
632	20230706	095500	80420170	9920	9930	9930	9920	450
633	20230706	095400	75952150	9930	9950	9950	9930	19
634	20230706	095300	75763460	9940	9940	9940	9940	13
635	20230706	095200	75634240	9930	9930	9930	9930	0
636	20230706	095100	75634240	9930	9930	9930	9930	170
637	20230706	095000	73946140	9940	9940	9940	9940	1
638	20230706	094900	73936200	9940	9940	9940	9940	74
639	20230706	094800	73200640	9940	9940	9940	9940	10
640	20230706	094700	73101240	9930	9930	9930	9930	0
641	20230706	094600	73101240	9930	9930	9930	9930	0
642	20230706	094500	73101240	9930	9930	9930	9930	1
643	20230706	094400	73091310	9930	9930	9930	9930	5
644	20230706	094300	73041660	9930	9930	9930	9930	73
645	20230706	094200	72316770	9930	9930	9930	9930	1
646	20230706	094100	72306840	9930	9930	9930	9930	36
647	20230706	094000	71949360	9940	9940	9940	9940	2
648	20230706	093900	71929480	9940	9940	9940	9940	2
649	20230706	093800	71909600	9950	9950	9950	9950	38
650	20230706	093700	71531500	9940	9950	9950	9940	87
651	20230706	093600	70666680	9930	9930	9930	9930	11
652	20230706	093500	70557450	9950	9950	9950	9900	1438
653	20230706	093400	56310660	9940	9950	9950	9940	4
654	20230706	093300	56270880	9950	9960	9970	9950	4
655	20230706	093200	56231040	9930	9950	9950	9930	102
656	20230706	093100	55218150	9950	9960	9960	9950	4
657	20230706	093000	55178340	9930	9930	9930	9930	14
658	20230706	092900	55039320	9930	9920	9930	9920	25
659	20230706	092800	54791270	9920	9920	9920	9910	60
660	20230706	092700	54196450	9930	9930	9930	9930	1
661	20230706	092600	54186520	9910	9960	9960	9910	25
662	20230706	092500	53938220	9900	9900	9900	9900	0
663	20230706	092400	53938220	9900	9900	9900	9900	15
664	20230706	092300	53789720	9900	9900	9970	9900	601
665	20230706	092200	47836250	9900	9950	9950	9900	1538
666	20230706	092100	32591930	9940	9950	9950	9940	128
667	20230706	092000	31319430	9950	9950	9950	9940	364
668	20230706	091900	27698410	9950	9950	9950	9950	0
669	20230706	091800	27698410	9950	9950	9950	9950	9
670	20230706	091700	27608860	9950	9950	9950	9950	10
671	20230706	091600	27509360	9950	9960	9960	9950	190
672	20230706	091500	25617610	9960	9960	9960	9950	17
673	20230706	091400	25448300	9960	9960	9960	9960	43
674	20230706	091300	25020020	9960	9960	9960	9960	12
675	20230706	091200	24900500	9960	9970	9970	9950	45
676	20230706	091100	24452560	9960	9960	9960	9950	188
677	20230706	091000	22580240	9950	9960	9960	9950	130
678	20230706	090900	21286580	9970	9970	9970	9960	103
679	20230706	090800	20259690	9970	9960	9970	9960	37
680	20230706	090700	19890950	9960	9970	9970	9960	7
681	20230706	090600	19821210	9950	9950	9950	9950	105
682	20230706	090500	18776460	9950	9990	9990	9950	1110
683	20230706	090400	7721260	9990	9990	9990	9990	0
684	20230706	090300	7721260	9990	9990	9990	9990	10
685	20230706	090200	7621360	9990	10000	10000	9990	420
686	20230706	090100	3423740	10010	10010	10010	10010	1
687	20230706	090000	3413730	10010	10020	10020	10010	341