KissMeData/232680/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202100	438403790	9760	9760	9760	9760	1401
3	20230707	202000	438403790	9760	9760	9760	9760	0
4	20230707	201900	438403790	9760	9760	9760	9760	0
5	20230707	201800	438403790	9760	9760	9760	9760	0
6	20230707	201700	438403790	9760	9760	9760	9760	0
7	20230707	201600	438403790	9760	9760	9760	9760	0
8	20230707	201500	438403790	9760	9760	9760	9760	0
9	20230707	201400	438403790	9760	9760	9760	9760	0
10	20230707	201300	438403790	9760	9760	9760	9760	0
11	20230707	201200	438403790	9760	9760	9760	9760	0
12	20230707	201100	438403790	9760	9760	9760	9760	0
13	20230707	201000	438403790	9760	9760	9760	9760	0
14	20230707	200900	438403790	9760	9760	9760	9760	0
15	20230707	200800	438403790	9760	9760	9760	9760	0
16	20230707	200700	438403790	9760	9760	9760	9760	0
17	20230707	200600	438403790	9760	9760	9760	9760	0
18	20230707	200500	438403790	9760	9760	9760	9760	0
19	20230707	200400	438403790	9760	9760	9760	9760	0
20	20230707	200300	438403790	9760	9760	9760	9760	0
21	20230707	200200	438403790	9760	9760	9760	9760	0
22	20230707	200100	438403790	9760	9760	9760	9760	0
23	20230707	200000	438403790	9760	9760	9760	9760	0
24	20230707	195900	438403790	9760	9760	9760	9760	0
25	20230707	195800	438403790	9760	9760	9760	9760	0
26	20230707	195700	438403790	9760	9760	9760	9760	0
27	20230707	195600	438403790	9760	9760	9760	9760	0
28	20230707	195500	438403790	9760	9760	9760	9760	0
29	20230707	195400	438403790	9760	9760	9760	9760	0
30	20230707	195300	438403790	9760	9760	9760	9760	0
31	20230707	195200	438403790	9760	9760	9760	9760	0
32	20230707	195100	438403790	9760	9760	9760	9760	1401
33	20230707	195000	438403790	9760	9760	9760	9760	0
34	20230707	194900	438403790	9760	9760	9760	9760	0
35	20230707	194800	438403790	9760	9760	9760	9760	0
36	20230707	194700	438403790	9760	9760	9760	9760	0
37	20230707	194600	438403790	9760	9760	9760	9760	0
38	20230707	194500	438403790	9760	9760	9760	9760	0
39	20230707	194400	438403790	9760	9760	9760	9760	0
40	20230707	194300	438403790	9760	9760	9760	9760	0
41	20230707	194200	438403790	9760	9760	9760	9760	0
42	20230707	194100	438403790	9760	9760	9760	9760	0
43	20230707	194000	438403790	9760	9760	9760	9760	0
44	20230707	193900	438403790	9760	9760	9760	9760	0
45	20230707	193800	438403790	9760	9760	9760	9760	0
46	20230707	193700	438403790	9760	9760	9760	9760	0
47	20230707	193600	438403790	9760	9760	9760	9760	0
48	20230707	193500	438403790	9760	9760	9760	9760	0
49	20230707	193400	438403790	9760	9760	9760	9760	0
50	20230707	193300	438403790	9760	9760	9760	9760	0
51	20230707	193200	438403790	9760	9760	9760	9760	0
52	20230707	193100	438403790	9760	9760	9760	9760	0
53	20230707	193000	438403790	9760	9760	9760	9760	0
54	20230707	192900	438403790	9760	9760	9760	9760	0
55	20230707	192800	438403790	9760	9760	9760	9760	0
56	20230707	192700	438403790	9760	9760	9760	9760	0
57	20230707	192600	438403790	9760	9760	9760	9760	0
58	20230707	192500	438403790	9760	9760	9760	9760	0
59	20230707	192400	438403790	9760	9760	9760	9760	0
60	20230707	192300	438403790	9760	9760	9760	9760	0
61	20230707	192200	438403790	9760	9760	9760	9760	0
62	20230707	192100	438403790	9760	9760	9760	9760	1401
63	20230707	192000	438403790	9760	9760	9760	9760	0
64	20230707	191900	438403790	9760	9760	9760	9760	0
65	20230707	191800	438403790	9760	9760	9760	9760	0
66	20230707	191700	438403790	9760	9760	9760	9760	0
67	20230707	191600	438403790	9760	9760	9760	9760	0
68	20230707	191500	438403790	9760	9760	9760	9760	0
69	20230707	191400	438403790	9760	9760	9760	9760	0
70	20230707	191300	438403790	9760	9760	9760	9760	0
71	20230707	191200	438403790	9760	9760	9760	9760	0
72	20230707	191100	438403790	9760	9760	9760	9760	0
73	20230707	191000	438403790	9760	9760	9760	9760	0
74	20230707	190900	438403790	9760	9760	9760	9760	0
75	20230707	190800	438403790	9760	9760	9760	9760	0
76	20230707	190700	438403790	9760	9760	9760	9760	0
77	20230707	190600	438403790	9760	9760	9760	9760	0
78	20230707	190500	438403790	9760	9760	9760	9760	0
79	20230707	190400	438403790	9760	9760	9760	9760	0
80	20230707	190300	438403790	9760	9760	9760	9760	0
81	20230707	190200	438403790	9760	9760	9760	9760	0
82	20230707	190100	438403790	9760	9760	9760	9760	0
83	20230707	190000	438403790	9760	9760	9760	9760	0
84	20230707	185900	438403790	9760	9760	9760	9760	0
85	20230707	185800	438403790	9760	9760	9760	9760	0
86	20230707	185700	438403790	9760	9760	9760	9760	0
87	20230707	185600	438403790	9760	9760	9760	9760	0
88	20230707	185500	438403790	9760	9760	9760	9760	0
89	20230707	185400	438403790	9760	9760	9760	9760	0
90	20230707	185300	438403790	9760	9760	9760	9760	0
91	20230707	185200	438403790	9760	9760	9760	9760	0
92	20230707	185100	438403790	9760	9760	9760	9760	1401
93	20230707	185000	438403790	9760	9760	9760	9760	0
94	20230707	184900	438403790	9760	9760	9760	9760	0
95	20230707	184800	438403790	9760	9760	9760	9760	0
96	20230707	184700	438403790	9760	9760	9760	9760	0
97	20230707	184600	438403790	9760	9760	9760	9760	0
98	20230707	184500	438403790	9760	9760	9760	9760	0
99	20230707	184400	438403790	9760	9760	9760	9760	0
100	20230707	184300	438403790	9760	9760	9760	9760	0
101	20230707	184200	438403790	9760	9760	9760	9760	0
102	20230707	184100	438403790	9760	9760	9760	9760	0
103	20230707	184000	438403790	9760	9760	9760	9760	0
104	20230707	183900	438403790	9760	9760	9760	9760	0
105	20230707	183800	438403790	9760	9760	9760	9760	0
106	20230707	183700	438403790	9760	9760	9760	9760	0
107	20230707	183600	438403790	9760	9760	9760	9760	0
108	20230707	183500	438403790	9760	9760	9760	9760	0
109	20230707	183400	438403790	9760	9760	9760	9760	0
110	20230707	183300	438403790	9760	9760	9760	9760	0
111	20230707	183200	438403790	9760	9760	9760	9760	0
112	20230707	183100	438403790	9760	9760	9760	9760	0
113	20230707	183000	438403790	9760	9760	9760	9760	0
114	20230707	182900	438403790	9760	9760	9760	9760	0
115	20230707	182800	438403790	9760	9760	9760	9760	0
116	20230707	182700	438403790	9760	9760	9760	9760	0
117	20230707	182600	438403790	9760	9760	9760	9760	0
118	20230707	182500	438403790	9760	9760	9760	9760	0
119	20230707	182400	438403790	9760	9760	9760	9760	0
120	20230707	182300	438403790	9760	9760	9760	9760	0
121	20230707	182200	438403790	9760	9760	9760	9760	0
122	20230707	182100	438403790	9760	9760	9760	9760	1401
123	20230707	182000	438403790	9760	9760	9760	9760	0
124	20230707	181900	438403790	9760	9760	9760	9760	0
125	20230707	181800	438403790	9760	9760	9760	9760	0
126	20230707	181700	438403790	9760	9760	9760	9760	0
127	20230707	181600	438403790	9760	9760	9760	9760	0
128	20230707	181500	438403790	9760	9760	9760	9760	0
129	20230707	181400	438403790	9760	9760	9760	9760	0
130	20230707	181300	438403790	9760	9760	9760	9760	0
131	20230707	181200	438403790	9760	9760	9760	9760	0
132	20230707	181100	438403790	9760	9760	9760	9760	0
133	20230707	181000	438403790	9760	9760	9760	9760	0
134	20230707	180900	438403790	9760	9760	9760	9760	0
135	20230707	180800	438403790	9760	9760	9760	9760	0
136	20230707	180700	438403790	9760	9760	9760	9760	0
137	20230707	180600	438403790	9760	9760	9760	9760	0
138	20230707	180500	438403790	9760	9760	9760	9760	0
139	20230707	180400	438403790	9760	9760	9760	9760	0
140	20230707	180300	438403790	9760	9760	9760	9760	0
141	20230707	180200	438403790	9760	9760	9760	9760	0
142	20230707	180100	438403790	9760	9760	9760	9760	0
143	20230707	180000	438403790	9760	9760	9760	9760	0
144	20230707	175900	438403790	9760	9760	9760	9760	0
145	20230707	175800	438403790	9760	9760	9760	9760	0
146	20230707	175700	438403790	9760	9760	9760	9760	0
147	20230707	175600	438403790	9760	9760	9760	9760	0
148	20230707	175500	438403790	9760	9760	9760	9760	0
149	20230707	175400	438403790	9760	9760	9760	9760	0
150	20230707	175300	438403790	9760	9760	9760	9760	0
151	20230707	175200	438403790	9760	9760	9760	9760	0
152	20230707	175100	438403790	9760	9760	9760	9760	1401
153	20230707	175000	438403790	9760	9760	9760	9760	0
154	20230707	174900	438403790	9760	9760	9760	9760	0
155	20230707	174800	438403790	9760	9760	9760	9760	0
156	20230707	174700	438403790	9760	9760	9760	9760	0
157	20230707	174600	438403790	9760	9760	9760	9760	0
158	20230707	174500	438403790	9760	9760	9760	9760	0
159	20230707	174400	438403790	9760	9760	9760	9760	0
160	20230707	174300	438403790	9760	9760	9760	9760	0
161	20230707	174200	438403790	9760	9760	9760	9760	0
162	20230707	174100	438403790	9760	9760	9760	9760	0
163	20230707	174000	438403790	9760	9760	9760	9760	0
164	20230707	173900	438403790	9760	9760	9760	9760	0
165	20230707	173800	438403790	9760	9760	9760	9760	0
166	20230707	173700	438403790	9760	9760	9760	9760	0
167	20230707	173600	438403790	9760	9760	9760	9760	0
168	20230707	173500	438403790	9760	9760	9760	9760	0
169	20230707	173400	438403790	9760	9760	9760	9760	0
170	20230707	173300	438403790	9760	9760	9760	9760	0
171	20230707	173200	438403790	9760	9760	9760	9760	0
172	20230707	173100	438403790	9760	9760	9760	9760	0
173	20230707	173000	438403790	9760	9760	9760	9760	0
174	20230707	172900	438403790	9760	9760	9760	9760	0
175	20230707	172800	438403790	9760	9760	9760	9760	0
176	20230707	172700	438403790	9760	9760	9760	9760	0
177	20230707	172600	438403790	9760	9760	9760	9760	0
178	20230707	172500	438403790	9760	9760	9760	9760	0
179	20230707	172400	438403790	9760	9760	9760	9760	0
180	20230707	172300	438403790	9760	9760	9760	9760	0
181	20230707	172200	438403790	9760	9760	9760	9760	0
182	20230707	172100	438403790	9760	9760	9760	9760	1401
183	20230707	172000	438403790	9760	9760	9760	9760	0
184	20230707	171900	438403790	9760	9760	9760	9760	0
185	20230707	171800	438403790	9760	9760	9760	9760	0
186	20230707	171700	438403790	9760	9760	9760	9760	0
187	20230707	171600	438403790	9760	9760	9760	9760	0
188	20230707	171500	438403790	9760	9760	9760	9760	0
189	20230707	171400	438403790	9760	9760	9760	9760	0
190	20230707	171300	438403790	9760	9760	9760	9760	0
191	20230707	171200	438403790	9760	9760	9760	9760	0
192	20230707	171100	438403790	9760	9760	9760	9760	0
193	20230707	171000	438403790	9760	9760	9760	9760	0
194	20230707	170900	438403790	9760	9760	9760	9760	0
195	20230707	170800	438403790	9760	9760	9760	9760	0
196	20230707	170700	438403790	9760	9760	9760	9760	0
197	20230707	170600	438403790	9760	9760	9760	9760	0
198	20230707	170500	438403790	9760	9760	9760	9760	0
199	20230707	170400	438403790	9760	9760	9760	9760	0
200	20230707	170300	438403790	9760	9760	9760	9760	0
201	20230707	170200	438403790	9760	9760	9760	9760	0
202	20230707	170100	438403790	9760	9760	9760	9760	0
203	20230707	170000	438403790	9760	9760	9760	9760	0
204	20230707	165900	438403790	9760	9760	9760	9760	0
205	20230707	165800	438403790	9760	9760	9760	9760	0
206	20230707	165700	438403790	9760	9760	9760	9760	0
207	20230707	165600	438403790	9760	9760	9760	9760	0
208	20230707	165500	438403790	9760	9760	9760	9760	0
209	20230707	165400	438403790	9760	9760	9760	9760	0
210	20230707	165300	438403790	9760	9760	9760	9760	0
211	20230707	165200	438403790	9760	9760	9760	9760	0
212	20230707	165100	438403790	9760	9760	9760	9760	1401
213	20230707	165000	438403790	9760	9760	9760	9760	0
214	20230707	164900	438403790	9760	9760	9760	9760	0
215	20230707	164800	438403790	9760	9760	9760	9760	0
216	20230707	164700	438403790	9760	9760	9760	9760	0
217	20230707	164600	438403790	9760	9760	9760	9760	0
218	20230707	164500	438403790	9760	9760	9760	9760	0
219	20230707	164400	438403790	9760	9760	9760	9760	0
220	20230707	164300	438403790	9760	9760	9760	9760	0
221	20230707	164200	438403790	9760	9760	9760	9760	0
222	20230707	164100	438403790	9760	9760	9760	9760	0
223	20230707	164000	438403790	9760	9760	9760	9760	0
224	20230707	163900	438403790	9760	9760	9760	9760	0
225	20230707	163800	438403790	9760	9760	9760	9760	0
226	20230707	163700	438403790	9760	9760	9760	9760	0
227	20230707	163600	438403790	9760	9760	9760	9760	0
228	20230707	163500	438403790	9760	9760	9760	9760	0
229	20230707	163400	438403790	9760	9760	9760	9760	0
230	20230707	163300	438403790	9760	9760	9760	9760	0
231	20230707	163200	438403790	9760	9760	9760	9760	0
232	20230707	163100	438403790	9760	9760	9760	9760	0
233	20230707	163000	438403790	9760	9760	9760	9760	0
234	20230707	162900	438403790	9760	9760	9760	9760	0
235	20230707	162800	438403790	9760	9760	9760	9760	0
236	20230707	162700	438403790	9760	9760	9760	9760	0
237	20230707	162600	438403790	9760	9760	9760	9760	0
238	20230707	162500	438403790	9760	9760	9760	9760	0
239	20230707	162400	438403790	9760	9760	9760	9760	0
240	20230707	162300	438403790	9760	9760	9760	9760	0
241	20230707	162200	438403790	9760	9760	9760	9760	0
242	20230707	162100	438403790	9760	9760	9760	9760	1401
243	20230707	162000	438403790	9760	9760	9760	9760	0
244	20230707	161900	438403790	9760	9760	9760	9760	0
245	20230707	161800	438403790	9760	9760	9760	9760	0
246	20230707	161700	438403790	9760	9760	9760	9760	0
247	20230707	161600	438403790	9760	9760	9760	9760	0
248	20230707	161500	438403790	9760	9760	9760	9760	0
249	20230707	161400	438403790	9760	9760	9760	9760	0
250	20230707	161300	438403790	9760	9760	9760	9760	0
251	20230707	161200	438403790	9760	9760	9760	9760	0
252	20230707	161100	438403790	9760	9760	9760	9760	0
253	20230707	161000	438403790	9760	9760	9760	9760	0
254	20230707	160900	438403790	9760	9760	9760	9760	0
255	20230707	160800	438403790	9760	9760	9760	9760	0
256	20230707	160700	438403790	9760	9760	9760	9760	0
257	20230707	160600	438403790	9760	9760	9760	9760	0
258	20230707	160500	438403790	9760	9760	9760	9760	0
259	20230707	160400	438403790	9760	9760	9760	9760	0
260	20230707	160300	438403790	9760	9760	9760	9760	0
261	20230707	160200	438403790	9760	9760	9760	9760	0
262	20230707	160100	438403790	9760	9760	9760	9760	0
263	20230707	160000	438403790	9760	9760	9760	9760	0
264	20230707	155900	438403790	9760	9760	9760	9760	0
265	20230707	155800	438403790	9760	9760	9760	9760	0
266	20230707	155700	438403790	9760	9760	9760	9760	0
267	20230707	155600	438403790	9760	9760	9760	9760	0
268	20230707	155500	438403790	9760	9760	9760	9760	0
269	20230707	155400	438403790	9760	9760	9760	9760	0
270	20230707	155300	438403790	9760	9760	9760	9760	0
271	20230707	155200	438403790	9760	9760	9760	9760	0
272	20230707	155100	438403790	9760	9760	9760	9760	1401
273	20230707	155000	438403790	9760	9760	9760	9760	0
274	20230707	154900	438403790	9760	9760	9760	9760	0
275	20230707	154800	438403790	9760	9760	9760	9760	0
276	20230707	154700	438403790	9760	9760	9760	9760	0
277	20230707	154600	438403790	9760	9760	9760	9760	0
278	20230707	154500	438403790	9760	9760	9760	9760	0
279	20230707	154400	438403790	9760	9760	9760	9760	0
280	20230707	154300	438403790	9760	9760	9760	9760	0
281	20230707	154200	438403790	9760	9760	9760	9760	0
282	20230707	154100	438403790	9760	9760	9760	9760	0
283	20230707	154000	438403790	9760	9760	9760	9760	0
284	20230707	153900	438403790	9760	9760	9760	9760	0
285	20230707	153800	438403790	9760	9760	9760	9760	0
286	20230707	153700	438403790	9760	9760	9760	9760	0
287	20230707	153600	438403790	9760	9760	9760	9760	0
288	20230707	153500	438403790	9760	9760	9760	9760	0
289	20230707	153400	438403790	9760	9760	9760	9760	0
290	20230707	153300	438403790	9760	9760	9760	9760	0
291	20230707	153200	438403790	9760	9760	9760	9760	0
292	20230707	153100	438403790	9760	9760	9760	9760	0
293	20230707	153000	438403790	9760	9760	9760	9760	1401
294	20230707	152900	424730030	9750	9750	9750	9750	0
295	20230707	152800	424730030	9750	9750	9750	9750	0
296	20230707	152700	424730030	9750	9750	9750	9750	0
297	20230707	152600	424730030	9750	9750	9750	9750	0
298	20230707	152500	424730030	9750	9750	9750	9750	0
299	20230707	152400	424730030	9750	9750	9750	9750	0
300	20230707	152300	424730030	9750	9750	9750	9750	0
301	20230707	152200	424730030	9750	9750	9750	9750	0
302	20230707	152100	424730030	9750	9750	9750	9750	0
303	20230707	152000	424730030	9750	9750	9750	9750	0
304	20230707	151900	424730030	9750	9750	9750	9750	35
305	20230707	151800	424388780	9760	9760	9760	9760	0
306	20230707	151700	424388780	9760	9760	9760	9760	10
307	20230707	151600	424291180	9760	9760	9760	9760	45
308	20230707	151500	423851980	9760	9760	9760	9750	72
309	20230707	151400	423149730	9760	9760	9760	9760	1
310	20230707	151300	423139970	9760	9760	9760	9760	110
311	20230707	151200	422066370	9760	9760	9760	9760	2
312	20230707	151100	422046850	9760	9760	9760	9760	10
313	20230707	151000	421949250	9750	9750	9750	9750	3
314	20230707	150900	421920000	9750	9750	9750	9750	772
315	20230707	150800	414393000	9750	9750	9750	9750	596
316	20230707	150700	408582000	9750	9760	9760	9750	455
317	20230707	150600	404145740	9760	9760	9760	9760	0
318	20230707	150500	404145740	9760	9760	9760	9760	0
319	20230707	150400	404145740	9760	9760	9760	9760	0
320	20230707	150300	404145740	9760	9750	9760	9750	159
321	20230707	150200	402595290	9770	9770	9770	9770	0
322	20230707	150100	402595290	9770	9760	9770	9760	107
323	20230707	150000	401550960	9770	9770	9770	9770	1
324	20230707	145900	401541190	9780	9780	9780	9780	0
325	20230707	145800	401541190	9780	9780	9780	9780	2
326	20230707	145700	401521630	9780	9780	9780	9780	1
327	20230707	145600	401511850	9780	9780	9780	9780	0
328	20230707	145500	401511850	9780	9770	9780	9770	160
329	20230707	145400	399948050	9770	9770	9770	9770	8
330	20230707	145300	399869890	9770	9760	9770	9760	30
331	20230707	145200	399577080	9750	9750	9750	9750	0
332	20230707	145100	399577080	9750	9750	9750	9750	0
333	20230707	145000	399577080	9750	9750	9750	9750	0
334	20230707	144900	399577080	9750	9750	9750	9750	88
335	20230707	144800	398719080	9750	9770	9770	9750	19
336	20230707	144700	398533690	9780	9780	9780	9780	1
337	20230707	144600	398523910	9770	9770	9770	9770	900
338	20230707	144500	389730910	9760	9760	9760	9760	0
339	20230707	144400	389730910	9760	9760	9760	9760	16
340	20230707	144300	389574750	9760	9760	9760	9750	510
341	20230707	144200	384600900	9760	9760	9760	9760	0
342	20230707	144100	384600900	9760	9770	9770	9760	950
343	20230707	144000	375324050	9770	9770	9770	9770	0
344	20230707	143900	375324050	9770	9770	9770	9770	0
345	20230707	143800	375324050	9770	9770	9770	9770	0
346	20230707	143700	375324050	9770	9770	9770	9770	0
347	20230707	143600	375324050	9770	9770	9770	9770	0
348	20230707	143500	375324050	9770	9780	9780	9770	8
349	20230707	143400	375245880	9780	9780	9780	9780	10
350	20230707	143300	375148080	9780	9780	9780	9780	10
351	20230707	143200	375050280	9780	9780	9780	9780	21
352	20230707	143100	374844900	9780	9780	9780	9780	10
353	20230707	143000	374747100	9780	9780	9780	9780	6
354	20230707	142900	374688420	9770	9770	9770	9770	112
355	20230707	142800	373594180	9780	9780	9780	9780	0
356	20230707	142700	373594180	9780	9780	9780	9780	76
357	20230707	142600	372850900	9780	9780	9780	9780	21
358	20230707	142500	372645520	9780	9780	9780	9780	7
359	20230707	142400	372577060	9780	9780	9780	9770	11
360	20230707	142300	372469520	9790	9780	9790	9780	109
361	20230707	142200	371402480	9780	9780	9780	9780	181
362	20230707	142100	369632300	9780	9780	9780	9780	18
363	20230707	142000	369456260	9790	9780	9790	9780	9
364	20230707	141900	369368220	9780	9790	9790	9780	14
365	20230707	141800	369231230	9790	9790	9790	9790	186
366	20230707	141700	367410290	9790	9810	9810	9790	267
367	20230707	141600	364793370	9810	9810	9810	9810	0
368	20230707	141500	364793370	9810	9810	9810	9810	7
369	20230707	141400	364724700	9810	9810	9810	9810	0
370	20230707	141300	364724700	9810	9810	9810	9810	0
371	20230707	141200	364724700	9810	9810	9810	9810	7
372	20230707	141100	364656030	9810	9810	9810	9810	8
373	20230707	141000	364577550	9820	9820	9820	9810	219
374	20230707	140900	362427050	9820	9820	9820	9820	10
375	20230707	140800	362328850	9820	9820	9820	9820	0
376	20230707	140700	362328850	9820	9820	9820	9820	0
377	20230707	140600	362328850	9820	9820	9820	9820	1
378	20230707	140500	362319030	9830	9830	9830	9830	0
379	20230707	140400	362319030	9830	9830	9830	9830	0
380	20230707	140300	362319030	9830	9830	9830	9830	0
381	20230707	140200	362319030	9830	9830	9830	9830	0
382	20230707	140100	362319030	9830	9830	9830	9830	0
383	20230707	140000	362319030	9830	9830	9830	9830	0
384	20230707	135900	362319030	9830	9830	9830	9830	0
385	20230707	135800	362319030	9830	9830	9830	9830	3
386	20230707	135700	362289540	9830	9830	9830	9830	0
387	20230707	135600	362289540	9830	9830	9830	9830	0
388	20230707	135500	362289540	9830	9810	9830	9810	316
389	20230707	135400	359186510	9810	9810	9810	9810	1
390	20230707	135300	359176700	9810	9810	9810	9810	0
391	20230707	135200	359176700	9810	9810	9810	9810	1
392	20230707	135100	359166890	9810	9810	9810	9810	1
393	20230707	135000	359157080	9810	9810	9810	9810	113
394	20230707	134900	358048550	9810	9810	9810	9810	0
395	20230707	134800	358048550	9810	9810	9810	9810	0
396	20230707	134700	358048550	9810	9810	9810	9810	10
397	20230707	134600	357950450	9810	9810	9810	9810	66
398	20230707	134500	357302990	9810	9780	9810	9780	2
399	20230707	134400	357283400	9810	9810	9810	9810	0
400	20230707	134300	357283400	9810	9810	9810	9810	0
401	20230707	134200	357283400	9810	9810	9810	9810	154
402	20230707	134100	355772660	9810	9810	9810	9810	319
403	20230707	134000	352643270	9810	9830	9830	9810	39
404	20230707	133900	352260660	9820	9810	9820	9810	109
405	20230707	133800	351190370	9820	9820	9820	9820	30
406	20230707	133700	350895770	9820	9820	9820	9820	80
407	20230707	133600	350110170	9820	9820	9820	9820	1
408	20230707	133500	350100350	9770	9790	9790	9770	667
409	20230707	133400	343577550	9800	9800	9800	9800	0
410	20230707	133300	343577550	9800	9800	9800	9800	0
411	20230707	133200	343577550	9800	9800	9800	9800	0
412	20230707	133100	343577550	9800	9800	9800	9800	0
413	20230707	133000	343577550	9800	9800	9800	9800	19
414	20230707	132900	343391350	9810	9810	9810	9810	0
415	20230707	132800	343391350	9810	9810	9810	9810	0
416	20230707	132700	343391350	9810	9820	9820	9810	221
417	20230707	132600	341221190	9820	9820	9820	9820	0
418	20230707	132500	341221190	9820	9820	9820	9820	0
419	20230707	132400	341221190	9820	9820	9820	9820	0
420	20230707	132300	341221190	9820	9820	9820	9820	0
421	20230707	132200	341221190	9820	9820	9820	9820	0
422	20230707	132100	341221190	9820	9820	9820	9820	0
423	20230707	132000	341221190	9820	9820	9820	9820	0
424	20230707	131900	341221190	9820	9820	9820	9820	1
425	20230707	131800	341211370	9830	9830	9830	9830	0
426	20230707	131700	341211370	9830	9830	9830	9830	0
427	20230707	131600	341211370	9830	9830	9830	9830	0
428	20230707	131500	341211370	9830	9830	9830	9830	0
429	20230707	131400	341211370	9830	9830	9830	9830	0
430	20230707	131300	341211370	9830	9830	9830	9830	0
431	20230707	131200	341211370	9830	9830	9830	9830	1
432	20230707	131100	341201540	9780	9780	9780	9780	0
433	20230707	131000	341201540	9780	9780	9780	9780	0
434	20230707	130900	341201540	9780	9780	9780	9780	3
435	20230707	130800	341172200	9830	9830	9830	9830	0
436	20230707	130700	341172200	9830	9830	9830	9830	2
437	20230707	130600	341152540	9830	9830	9830	9830	10
438	20230707	130500	341054240	9830	9830	9830	9830	0
439	20230707	130400	341054240	9830	9830	9830	9830	0
440	20230707	130300	341054240	9830	9830	9830	9830	0
441	20230707	130200	341054240	9830	9830	9830	9830	20
442	20230707	130100	340857640	9830	9830	9830	9830	0
443	20230707	130000	340857640	9830	9830	9830	9830	0
444	20230707	125900	340857640	9830	9830	9830	9830	1
445	20230707	125800	340847810	9790	9790	9790	9790	0
446	20230707	125700	340847810	9790	9790	9790	9790	0
447	20230707	125600	340847810	9790	9790	9790	9790	0
448	20230707	125500	340847810	9790	9790	9790	9790	0
449	20230707	125400	340847810	9790	9790	9790	9790	0
450	20230707	125300	340847810	9790	9790	9790	9790	0
451	20230707	125200	340847810	9790	9790	9790	9790	0
452	20230707	125100	340847810	9790	9790	9790	9790	69
453	20230707	125000	340172300	9780	9780	9780	9780	0
454	20230707	124900	340172300	9780	9780	9780	9780	16
455	20230707	124800	340015820	9780	9780	9780	9780	10
456	20230707	124700	339918020	9790	9780	9790	9780	11
457	20230707	124600	339810430	9790	9780	9790	9780	145
458	20230707	124500	338392320	9780	9780	9780	9780	0
459	20230707	124400	338392320	9780	9780	9780	9780	134
460	20230707	124300	337081800	9780	9780	9780	9780	0
461	20230707	124200	337081800	9780	9780	9780	9780	0
462	20230707	124100	337081800	9780	9780	9780	9780	255
463	20230707	124000	334587900	9790	9790	9790	9790	0
464	20230707	123900	334587900	9790	9790	9790	9790	0
465	20230707	123800	334587900	9790	9790	9790	9790	0
466	20230707	123700	334587900	9790	9790	9790	9790	3
467	20230707	123600	334558530	9790	9790	9790	9790	0
468	20230707	123500	334558530	9790	9790	9790	9790	1
469	20230707	123400	334548740	9780	9780	9780	9780	0
470	20230707	123300	334548740	9780	9780	9780	9780	0
471	20230707	123200	334548740	9780	9790	9790	9780	48
472	20230707	123100	334079250	9790	9790	9790	9790	0
473	20230707	123000	334079250	9790	9790	9790	9790	146
474	20230707	122900	332649910	9800	9810	9810	9800	500
475	20230707	122800	327749780	9830	9830	9830	9830	0
476	20230707	122700	327749780	9830	9830	9830	9830	13
477	20230707	122600	327621990	9830	9830	9830	9830	0
478	20230707	122500	327621990	9830	9830	9830	9830	0
479	20230707	122400	327621990	9830	9830	9830	9830	1
480	20230707	122300	327612160	9800	9800	9800	9800	3
481	20230707	122200	327582760	9800	9810	9810	9800	700
482	20230707	122100	320722710	9800	9800	9800	9800	0
483	20230707	122000	320722710	9800	9810	9810	9800	51
484	20230707	121900	320222740	9800	9800	9800	9800	0
485	20230707	121800	320222740	9800	9800	9800	9800	13
486	20230707	121700	320095340	9800	9800	9800	9800	5
487	20230707	121600	320046340	9800	9800	9800	9800	10
488	20230707	121500	319948340	9800	9800	9800	9800	20
489	20230707	121400	319752340	9800	9800	9800	9800	0
490	20230707	121300	319752340	9800	9800	9800	9800	2
491	20230707	121200	319732740	9790	9790	9790	9790	0
492	20230707	121100	319732740	9790	9790	9790	9790	0
493	20230707	121000	319732740	9790	9790	9790	9790	0
494	20230707	120900	319732740	9790	9790	9790	9790	0
495	20230707	120800	319732740	9790	9790	9790	9790	0
496	20230707	120700	319732740	9790	9790	9790	9790	1418
497	20230707	120600	305850520	9790	9790	9790	9790	1
498	20230707	120500	305840730	9790	9790	9790	9790	30
499	20230707	120400	305547030	9780	9790	9790	9780	121
500	20230707	120300	304362700	9790	9790	9790	9790	0
501	20230707	120200	304362700	9790	9790	9790	9790	1
502	20230707	120100	304352910	9780	9780	9780	9780	0
503	20230707	120000	304352910	9780	9780	9780	9780	0
504	20230707	115900	304352910	9780	9780	9780	9780	0
505	20230707	115800	304352910	9780	9780	9780	9780	10
506	20230707	115700	304255110	9780	9780	9780	9780	50
507	20230707	115600	303766110	9780	9780	9780	9780	0
508	20230707	115500	303766110	9780	9780	9780	9780	100
509	20230707	115400	302788110	9770	9770	9770	9770	0
510	20230707	115300	302788110	9770	9770	9770	9770	11
511	20230707	115200	302680640	9770	9770	9770	9770	0
512	20230707	115100	302680640	9770	9770	9770	9770	11
513	20230707	115000	302573170	9780	9780	9780	9780	1
514	20230707	114900	302563390	9780	9780	9780	9780	10
515	20230707	114800	302465590	9770	9770	9770	9770	87
516	20230707	114700	301615600	9770	9770	9770	9770	306
517	20230707	114600	298625980	9780	9780	9780	9780	0
518	20230707	114500	298625980	9780	9780	9780	9780	0
519	20230707	114400	298625980	9780	9790	9790	9780	36
520	20230707	114300	298273850	9790	9790	9790	9790	0
521	20230707	114200	298273850	9790	9790	9790	9790	0
522	20230707	114100	298273850	9790	9790	9790	9790	0
523	20230707	114000	298273850	9790	9790	9790	9790	294
524	20230707	113900	295395590	9780	9780	9780	9780	0
525	20230707	113800	295395590	9780	9780	9780	9780	0
526	20230707	113700	295395590	9780	9780	9780	9780	0
527	20230707	113600	295395590	9780	9780	9780	9780	0
528	20230707	113500	295395590	9780	9780	9780	9780	0
529	20230707	113400	295395590	9780	9780	9780	9780	48
530	20230707	113300	294926150	9780	9780	9780	9780	2
531	20230707	113200	294906590	9840	9840	9840	9840	0
532	20230707	113100	294906590	9840	9840	9840	9840	0
533	20230707	113000	294906590	9840	9840	9840	9840	0
534	20230707	112900	294906590	9840	9840	9840	9840	0
535	20230707	112800	294906590	9840	9840	9840	9840	0
536	20230707	112700	294906590	9840	9840	9840	9840	0
537	20230707	112600	294906590	9840	9840	9840	9840	0
538	20230707	112500	294906590	9840	9840	9840	9840	0
539	20230707	112400	294906590	9840	9840	9840	9840	1
540	20230707	112300	294896750	9850	9850	9850	9850	0
541	20230707	112200	294896750	9850	9850	9850	9850	1
542	20230707	112100	294886900	9780	9780	9780	9780	200
543	20230707	112000	292930900	9780	9780	9780	9780	100
544	20230707	111900	291952900	9780	9780	9780	9780	92
545	20230707	111800	291053140	9780	9780	9780	9780	1
546	20230707	111700	291043360	9770	9770	9770	9770	0
547	20230707	111600	291043360	9770	9770	9770	9770	125
548	20230707	111500	289822110	9770	9770	9770	9770	0
549	20230707	111400	289822110	9770	9770	9770	9770	0
550	20230707	111300	289822110	9770	9770	9770	9770	0
551	20230707	111200	289822110	9770	9770	9770	9770	1
552	20230707	111100	289812340	9780	9780	9780	9780	26
553	20230707	111000	289558060	9780	9780	9780	9780	0
554	20230707	110900	289558060	9780	9780	9780	9780	10
555	20230707	110800	289460260	9780	9770	9780	9770	135
556	20230707	110700	288141210	9780	9800	9800	9780	1030
557	20230707	110600	278060270	9810	9820	9820	9810	217
558	20230707	110500	275930610	9830	9830	9830	9820	512
559	20230707	110400	270897790	9840	9840	9840	9840	0
560	20230707	110300	270897790	9840	9840	9840	9840	0
561	20230707	110200	270897790	9840	9840	9840	9840	328
562	20230707	110100	267670270	9870	9870	9870	9870	1
563	20230707	110000	267660400	9880	9880	9880	9880	0
564	20230707	105900	267660400	9880	9880	9880	9880	0
565	20230707	105800	267660400	9880	9880	9880	9880	1
566	20230707	105700	267650520	9860	9860	9860	9860	490
567	20230707	105600	262819120	9890	9890	9890	9890	0
568	20230707	105500	262819120	9890	9890	9890	9890	0
569	20230707	105400	262819120	9890	9890	9890	9890	0
570	20230707	105300	262819120	9890	9890	9890	9890	0
571	20230707	105200	262819120	9890	9890	9890	9890	1
572	20230707	105100	262809230	9880	9880	9880	9880	0
573	20230707	105000	262809230	9880	9880	9880	9880	1
574	20230707	104900	262799350	9840	9840	9840	9840	10
575	20230707	104800	262700950	9840	9840	9840	9840	5
576	20230707	104700	262651750	9840	9840	9840	9840	100
577	20230707	104600	261667750	9880	9880	9880	9880	0
578	20230707	104500	261667750	9880	9860	9880	9850	956
579	20230707	104400	252246240	9890	9890	9890	9890	0
580	20230707	104300	252246240	9890	9890	9890	9890	10
581	20230707	104200	252147340	9870	9880	9880	9870	887
582	20230707	104100	243383800	9880	9890	9890	9880	8
583	20230707	104000	243304690	9900	9890	9900	9890	5
584	20230707	103900	243255230	9890	9880	9890	9880	446
585	20230707	103800	238848740	9880	9880	9880	9880	1
586	20230707	103700	238838860	9880	9870	9880	9870	2
587	20230707	103600	238819110	9850	9840	9850	9840	469
588	20230707	103500	234199690	9820	9820	9820	9820	0
589	20230707	103400	234199690	9820	9820	9820	9820	24
590	20230707	103300	233964010	9820	9820	9820	9820	126
591	20230707	103200	232726690	9820	9820	9820	9820	0
592	20230707	103100	232726690	9820	9820	9820	9820	0
593	20230707	103000	232726690	9820	9820	9820	9820	2
594	20230707	102900	232707050	9880	9880	9880	9880	0
595	20230707	102800	232707050	9880	9880	9880	9880	1
596	20230707	102700	232697170	9820	9900	9900	9820	1136
597	20230707	102600	221475450	9900	9920	9920	9900	494
598	20230707	102500	216584650	9940	9940	9940	9940	6
599	20230707	102400	216525010	9940	9910	9940	9900	560
600	20230707	102300	210977790	9940	9940	9940	9940	0
601	20230707	102200	210977790	9940	9940	9940	9940	0
602	20230707	102100	210977790	9940	9940	9940	9940	10
603	20230707	102000	210878390	9940	9940	9940	9940	2
604	20230707	101900	210858510	9940	9940	9940	9940	0
605	20230707	101800	210858510	9940	9940	9940	9940	11
606	20230707	101700	210749170	9900	9930	9940	9900	121
607	20230707	101600	209551200	9950	9940	9950	9940	437
608	20230707	101500	205203120	9940	9860	9940	9860	1498
609	20230707	101400	190414040	9850	9850	9850	9850	165
610	20230707	101300	188788790	9840	9830	9840	9830	167
611	20230707	101200	187145590	9840	9840	9840	9840	0
612	20230707	101100	187145590	9840	9840	9840	9840	0
613	20230707	101000	187145590	9840	9830	9840	9830	50
614	20230707	100900	186654080	9830	9810	9830	9810	12
615	20230707	100800	186536260	9800	9800	9800	9800	11
616	20230707	100700	186428460	9790	9790	9790	9790	0
617	20230707	100600	186428460	9790	9790	9790	9790	10
618	20230707	100500	186330560	9750	9790	9790	9750	1709
619	20230707	100400	169655930	9780	9790	9790	9780	310
620	20230707	100300	166624080	9780	9780	9780	9780	675
621	20230707	100200	160022580	9780	9770	9780	9760	387
622	20230707	100100	156243910	9770	9770	9780	9770	265
623	20230707	100000	153654850	9770	9780	9780	9770	1433
624	20230707	095900	139653380	9780	9780	9780	9770	80
625	20230707	095800	138871080	9780	9820	9820	9780	2757
626	20230707	095700	111844740	9830	9830	9830	9830	1
627	20230707	095600	111834910	9830	9830	9830	9830	100
628	20230707	095500	110851910	9830	9830	9830	9830	0
629	20230707	095400	110851910	9830	9830	9830	9830	1
630	20230707	095300	110842080	9830	9820	9830	9820	91
631	20230707	095200	109948450	9810	9820	9820	9810	118
632	20230707	095100	108790540	9840	9840	9840	9830	113
633	20230707	095000	107679620	9840	9840	9840	9840	24
634	20230707	094900	107443460	9840	9830	9840	9830	13
635	20230707	094800	107315640	9820	9850	9850	9820	385
636	20230707	094700	103534340	9850	9850	9850	9850	0
637	20230707	094600	103534340	9850	9850	9850	9850	30
638	20230707	094500	103238840	9860	9850	9860	9840	280
639	20230707	094400	100481140	9860	9850	9860	9850	60
640	20230707	094300	99890040	9850	9860	9860	9850	5
641	20230707	094200	99840770	9860	9860	9860	9860	0
642	20230707	094100	99840770	9860	9850	9860	9850	786
643	20230707	094000	92094290	9860	9860	9860	9860	19
644	20230707	093900	91906950	9870	9870	9870	9870	0
645	20230707	093800	91906950	9870	9870	9870	9870	10
646	20230707	093700	91808250	9870	9870	9870	9870	0
647	20230707	093600	91808250	9870	9870	9870	9870	1
648	20230707	093500	91798380	9870	9870	9870	9870	10
649	20230707	093400	91699680	9870	9870	9870	9870	1
650	20230707	093300	91689810	9870	9870	9870	9870	10
651	20230707	093200	91591110	9870	9870	9870	9870	579
652	20230707	093100	85876380	9870	9870	9870	9870	0
653	20230707	093000	85876380	9870	9860	9870	9840	232
654	20230707	092900	83589530	9870	9880	9880	9870	254
655	20230707	092800	81080060	9880	9880	9880	9880	1
656	20230707	092700	81070180	9870	9880	9880	9870	36
657	20230707	092600	80714840	9880	9870	9880	9870	348
658	20230707	092500	77276610	9870	9850	9870	9850	993
659	20230707	092400	67486620	9850	9850	9850	9850	1
660	20230707	092300	67476770	9810	9810	9810	9810	220
661	20230707	092200	65318570	9810	9860	9860	9810	1647
662	20230707	092100	49142620	9830	9830	9830	9830	0
663	20230707	092000	49142620	9830	9840	9840	9830	678
664	20230707	091900	42476880	9830	9840	9870	9830	153
665	20230707	091800	40969710	9860	9860	9860	9860	11
666	20230707	091700	40861250	9820	9860	9860	9820	287
667	20230707	091600	38041930	9860	9860	9860	9860	1
668	20230707	091500	38032070	9800	9820	9830	9800	1423
669	20230707	091400	24078740	9830	9860	9870	9830	1348
670	20230707	091300	10820350	9880	9880	9880	9880	55
671	20230707	091200	10276950	9860	9890	9890	9860	110
672	20230707	091100	9190140	9890	9890	9890	9890	220
673	20230707	091000	7014340	9890	9890	9890	9890	30
674	20230707	090900	6717640	9860	9890	9890	9860	12
675	20230707	090800	6599020	9850	9890	9890	9850	2
676	20230707	090700	6579280	9850	9890	9890	9830	162
677	20230707	090600	4977350	9890	9890	9890	9890	0
678	20230707	090500	4977350	9890	9890	9890	9890	6
679	20230707	090400	4918010	9830	9850	9850	9830	100
680	20230707	090300	3933990	9900	9900	9900	9900	130
681	20230707	090200	2646990	9900	9890	9900	9860	243
682	20230707	090100	247100	9900	9900	9900	9900	5
683	20230707	090000	197600	9880	9880	9880	9880	20