KissMeData/059120/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	192500	1243059360	9990	9990	9990	9990	3966
3	20230720	192400	1243059360	9990	9990	9990	9990	0
4	20230720	192300	1243059360	9990	9990	9990	9990	0
5	20230720	192200	1243059360	9990	9990	9990	9990	0
6	20230720	192100	1243059360	9990	9990	9990	9990	0
7	20230720	192000	1243059360	9990	9990	9990	9990	0
8	20230720	191900	1243059360	9990	9990	9990	9990	0
9	20230720	191800	1243059360	9990	9990	9990	9990	0
10	20230720	191700	1243059360	9990	9990	9990	9990	0
11	20230720	191600	1243059360	9990	9990	9990	9990	0
12	20230720	191500	1243059360	9990	9990	9990	9990	0
13	20230720	191400	1243059360	9990	9990	9990	9990	0
14	20230720	191300	1243059360	9990	9990	9990	9990	0
15	20230720	191200	1243059360	9990	9990	9990	9990	0
16	20230720	191100	1243059360	9990	9990	9990	9990	0
17	20230720	191000	1243059360	9990	9990	9990	9990	0
18	20230720	190900	1243059360	9990	9990	9990	9990	0
19	20230720	190800	1243059360	9990	9990	9990	9990	0
20	20230720	190700	1243059360	9990	9990	9990	9990	0
21	20230720	190600	1243059360	9990	9990	9990	9990	0
22	20230720	190500	1243059360	9990	9990	9990	9990	0
23	20230720	190400	1243059360	9990	9990	9990	9990	0
24	20230720	190300	1243059360	9990	9990	9990	9990	0
25	20230720	190200	1243059360	9990	9990	9990	9990	0
26	20230720	190100	1243059360	9990	9990	9990	9990	0
27	20230720	190000	1243059360	9990	9990	9990	9990	0
28	20230720	185900	1243059360	9990	9990	9990	9990	0
29	20230720	185800	1243059360	9990	9990	9990	9990	0
30	20230720	185700	1243059360	9990	9990	9990	9990	0
31	20230720	185600	1243059360	9990	9990	9990	9990	0
32	20230720	185500	1243059360	9990	9990	9990	9990	3966
33	20230720	185400	1243059360	9990	9990	9990	9990	0
34	20230720	185300	1243059360	9990	9990	9990	9990	0
35	20230720	185200	1243059360	9990	9990	9990	9990	0
36	20230720	185100	1243059360	9990	9990	9990	9990	0
37	20230720	185000	1243059360	9990	9990	9990	9990	0
38	20230720	184900	1243059360	9990	9990	9990	9990	0
39	20230720	184800	1243059360	9990	9990	9990	9990	0
40	20230720	184700	1243059360	9990	9990	9990	9990	0
41	20230720	184600	1243059360	9990	9990	9990	9990	0
42	20230720	184500	1243059360	9990	9990	9990	9990	0
43	20230720	184400	1243059360	9990	9990	9990	9990	0
44	20230720	184300	1243059360	9990	9990	9990	9990	0
45	20230720	184200	1243059360	9990	9990	9990	9990	0
46	20230720	184100	1243059360	9990	9990	9990	9990	0
47	20230720	184000	1243059360	9990	9990	9990	9990	0
48	20230720	183900	1243059360	9990	9990	9990	9990	0
49	20230720	183800	1243059360	9990	9990	9990	9990	0
50	20230720	183700	1243059360	9990	9990	9990	9990	0
51	20230720	183600	1243059360	9990	9990	9990	9990	0
52	20230720	183500	1243059360	9990	9990	9990	9990	0
53	20230720	183400	1243059360	9990	9990	9990	9990	0
54	20230720	183300	1243059360	9990	9990	9990	9990	0
55	20230720	183200	1243059360	9990	9990	9990	9990	0
56	20230720	183100	1243059360	9990	9990	9990	9990	0
57	20230720	183000	1243059360	9990	9990	9990	9990	0
58	20230720	182900	1243059360	9990	9990	9990	9990	0
59	20230720	182800	1243059360	9990	9990	9990	9990	0
60	20230720	182700	1243059360	9990	9990	9990	9990	0
61	20230720	182600	1243059360	9990	9990	9990	9990	0
62	20230720	182500	1243059360	9990	9990	9990	9990	3966
63	20230720	182400	1243059360	9990	9990	9990	9990	0
64	20230720	182300	1243059360	9990	9990	9990	9990	0
65	20230720	182200	1243059360	9990	9990	9990	9990	0
66	20230720	182100	1243059360	9990	9990	9990	9990	0
67	20230720	182000	1243059360	9990	9990	9990	9990	0
68	20230720	181900	1243059360	9990	9990	9990	9990	0
69	20230720	181800	1243059360	9990	9990	9990	9990	0
70	20230720	181700	1243059360	9990	9990	9990	9990	0
71	20230720	181600	1243059360	9990	9990	9990	9990	0
72	20230720	181500	1243059360	9990	9990	9990	9990	0
73	20230720	181400	1243059360	9990	9990	9990	9990	0
74	20230720	181300	1243059360	9990	9990	9990	9990	0
75	20230720	181200	1243059360	9990	9990	9990	9990	0
76	20230720	181100	1243059360	9990	9990	9990	9990	0
77	20230720	181000	1243059360	9990	9990	9990	9990	0
78	20230720	180900	1243059360	9990	9990	9990	9990	0
79	20230720	180800	1243059360	9990	9990	9990	9990	0
80	20230720	180700	1243059360	9990	9990	9990	9990	0
81	20230720	180600	1243059360	9990	9990	9990	9990	0
82	20230720	180500	1243059360	9990	9990	9990	9990	0
83	20230720	180400	1243059360	9990	9990	9990	9990	0
84	20230720	180300	1243059360	9990	9990	9990	9990	0
85	20230720	180200	1243059360	9990	9990	9990	9990	0
86	20230720	180100	1243059360	9990	9990	9990	9990	0
87	20230720	180000	1243059360	9990	9990	9990	9990	0
88	20230720	175900	1243059360	9990	9990	9990	9990	0
89	20230720	175800	1243059360	9990	9990	9990	9990	0
90	20230720	175700	1243059360	9990	9990	9990	9990	0
91	20230720	175600	1243059360	9990	9990	9990	9990	0
92	20230720	175500	1243059360	9990	9990	9990	9990	3966
93	20230720	175400	1243059360	9990	9990	9990	9990	0
94	20230720	175300	1243059360	9990	9990	9990	9990	0
95	20230720	175200	1243059360	9990	9990	9990	9990	0
96	20230720	175100	1243059360	9990	9990	9990	9990	0
97	20230720	175000	1243059360	9990	9990	9990	9990	0
98	20230720	174900	1243059360	9990	9990	9990	9990	0
99	20230720	174800	1243059360	9990	9990	9990	9990	0
100	20230720	174700	1243059360	9990	9990	9990	9990	0
101	20230720	174600	1243059360	9990	9990	9990	9990	0
102	20230720	174500	1243059360	9990	9990	9990	9990	0
103	20230720	174400	1243059360	9990	9990	9990	9990	0
104	20230720	174300	1243059360	9990	9990	9990	9990	0
105	20230720	174200	1243059360	9990	9990	9990	9990	0
106	20230720	174100	1243059360	9990	9990	9990	9990	0
107	20230720	174000	1243059360	9990	9990	9990	9990	0
108	20230720	173900	1243059360	9990	9990	9990	9990	0
109	20230720	173800	1243059360	9990	9990	9990	9990	0
110	20230720	173700	1243059360	9990	9990	9990	9990	0
111	20230720	173600	1243059360	9990	9990	9990	9990	0
112	20230720	173500	1243059360	9990	9990	9990	9990	0
113	20230720	173400	1243059360	9990	9990	9990	9990	0
114	20230720	173300	1243059360	9990	9990	9990	9990	0
115	20230720	173200	1243059360	9990	9990	9990	9990	0
116	20230720	173100	1243059360	9990	9990	9990	9990	0
117	20230720	173000	1243059360	9990	9990	9990	9990	0
118	20230720	172900	1243059360	9990	9990	9990	9990	0
119	20230720	172800	1243059360	9990	9990	9990	9990	0
120	20230720	172700	1243059360	9990	9990	9990	9990	0
121	20230720	172600	1243059360	9990	9990	9990	9990	0
122	20230720	172500	1243059360	9990	9990	9990	9990	3966
123	20230720	172400	1243059360	9990	9990	9990	9990	0
124	20230720	172300	1243059360	9990	9990	9990	9990	0
125	20230720	172200	1243059360	9990	9990	9990	9990	0
126	20230720	172100	1243059360	9990	9990	9990	9990	0
127	20230720	172000	1243059360	9990	9990	9990	9990	0
128	20230720	171900	1243059360	9990	9990	9990	9990	0
129	20230720	171800	1243059360	9990	9990	9990	9990	0
130	20230720	171700	1243059360	9990	9990	9990	9990	0
131	20230720	171600	1243059360	9990	9990	9990	9990	0
132	20230720	171500	1243059360	9990	9990	9990	9990	0
133	20230720	171400	1243059360	9990	9990	9990	9990	0
134	20230720	171300	1243059360	9990	9990	9990	9990	0
135	20230720	171200	1243059360	9990	9990	9990	9990	0
136	20230720	171100	1243059360	9990	9990	9990	9990	0
137	20230720	171000	1243059360	9990	9990	9990	9990	0
138	20230720	170900	1243059360	9990	9990	9990	9990	0
139	20230720	170800	1243059360	9990	9990	9990	9990	0
140	20230720	170700	1243059360	9990	9990	9990	9990	0
141	20230720	170600	1243059360	9990	9990	9990	9990	0
142	20230720	170500	1243059360	9990	9990	9990	9990	0
143	20230720	170400	1243059360	9990	9990	9990	9990	0
144	20230720	170300	1243059360	9990	9990	9990	9990	0
145	20230720	170200	1243059360	9990	9990	9990	9990	0
146	20230720	170100	1243059360	9990	9990	9990	9990	0
147	20230720	170000	1243059360	9990	9990	9990	9990	0
148	20230720	165900	1243059360	9990	9990	9990	9990	0
149	20230720	165800	1243059360	9990	9990	9990	9990	0
150	20230720	165700	1243059360	9990	9990	9990	9990	0
151	20230720	165600	1243059360	9990	9990	9990	9990	0
152	20230720	165500	1243059360	9990	9990	9990	9990	3966
153	20230720	165400	1243059360	9990	9990	9990	9990	0
154	20230720	165300	1243059360	9990	9990	9990	9990	0
155	20230720	165200	1243059360	9990	9990	9990	9990	0
156	20230720	165100	1243059360	9990	9990	9990	9990	0
157	20230720	165000	1243059360	9990	9990	9990	9990	0
158	20230720	164900	1243059360	9990	9990	9990	9990	0
159	20230720	164800	1243059360	9990	9990	9990	9990	0
160	20230720	164700	1243059360	9990	9990	9990	9990	0
161	20230720	164600	1243059360	9990	9990	9990	9990	0
162	20230720	164500	1243059360	9990	9990	9990	9990	0
163	20230720	164400	1243059360	9990	9990	9990	9990	0
164	20230720	164300	1243059360	9990	9990	9990	9990	0
165	20230720	164200	1243059360	9990	9990	9990	9990	0
166	20230720	164100	1243059360	9990	9990	9990	9990	0
167	20230720	164000	1243059360	9990	9990	9990	9990	0
168	20230720	163900	1243059360	9990	9990	9990	9990	0
169	20230720	163800	1243059360	9990	9990	9990	9990	0
170	20230720	163700	1243059360	9990	9990	9990	9990	0
171	20230720	163600	1243059360	9990	9990	9990	9990	0
172	20230720	163500	1243059360	9990	9990	9990	9990	0
173	20230720	163400	1243059360	9990	9990	9990	9990	0
174	20230720	163300	1243059360	9990	9990	9990	9990	0
175	20230720	163200	1243059360	9990	9990	9990	9990	0
176	20230720	163100	1243059360	9990	9990	9990	9990	0
177	20230720	163000	1243059360	9990	9990	9990	9990	0
178	20230720	162900	1243059360	9990	9990	9990	9990	0
179	20230720	162800	1243059360	9990	9990	9990	9990	0
180	20230720	162700	1243059360	9990	9990	9990	9990	0
181	20230720	162600	1243059360	9990	9990	9990	9990	0
182	20230720	162500	1243059360	9990	9990	9990	9990	3966
183	20230720	162400	1243059360	9990	9990	9990	9990	0
184	20230720	162300	1243059360	9990	9990	9990	9990	0
185	20230720	162200	1243059360	9990	9990	9990	9990	0
186	20230720	162100	1243059360	9990	9990	9990	9990	0
187	20230720	162000	1243059360	9990	9990	9990	9990	0
188	20230720	161900	1243059360	9990	9990	9990	9990	0
189	20230720	161800	1243059360	9990	9990	9990	9990	0
190	20230720	161700	1243059360	9990	9990	9990	9990	0
191	20230720	161600	1243059360	9990	9990	9990	9990	0
192	20230720	161500	1243059360	9990	9990	9990	9990	0
193	20230720	161400	1243059360	9990	9990	9990	9990	0
194	20230720	161300	1243059360	9990	9990	9990	9990	0
195	20230720	161200	1243059360	9990	9990	9990	9990	0
196	20230720	161100	1243059360	9990	9990	9990	9990	0
197	20230720	161000	1243059360	9990	9990	9990	9990	0
198	20230720	160900	1243059360	9990	9990	9990	9990	0
199	20230720	160800	1243059360	9990	9990	9990	9990	0
200	20230720	160700	1243059360	9990	9990	9990	9990	0
201	20230720	160600	1243059360	9990	9990	9990	9990	0
202	20230720	160500	1243059360	9990	9990	9990	9990	0
203	20230720	160400	1243059360	9990	9990	9990	9990	0
204	20230720	160300	1243059360	9990	9990	9990	9990	0
205	20230720	160200	1243059360	9990	9990	9990	9990	0
206	20230720	160100	1243059360	9990	9990	9990	9990	0
207	20230720	160000	1243059360	9990	9990	9990	9990	0
208	20230720	155900	1243059360	9990	9990	9990	9990	0
209	20230720	155800	1243059360	9990	9990	9990	9990	0
210	20230720	155700	1243059360	9990	9990	9990	9990	0
211	20230720	155600	1243059360	9990	9990	9990	9990	0
212	20230720	155500	1243059360	9990	9990	9990	9990	3966
213	20230720	155400	1243059360	9990	9990	9990	9990	0
214	20230720	155300	1243059360	9990	9990	9990	9990	0
215	20230720	155200	1243059360	9990	9990	9990	9990	0
216	20230720	155100	1243059360	9990	9990	9990	9990	0
217	20230720	155000	1243059360	9990	9990	9990	9990	0
218	20230720	154900	1243059360	9990	9990	9990	9990	0
219	20230720	154800	1243059360	9990	9990	9990	9990	0
220	20230720	154700	1243059360	9990	9990	9990	9990	0
221	20230720	154600	1243059360	9990	9990	9990	9990	0
222	20230720	154500	1243059360	9990	9990	9990	9990	0
223	20230720	154400	1243059360	9990	9990	9990	9990	0
224	20230720	154300	1243059360	9990	9990	9990	9990	0
225	20230720	154200	1243059360	9990	9990	9990	9990	0
226	20230720	154100	1243059360	9990	9990	9990	9990	0
227	20230720	154000	1243059360	9990	9990	9990	9990	0
228	20230720	153900	1243059360	9990	9990	9990	9990	0
229	20230720	153800	1243059360	9990	9990	9990	9990	0
230	20230720	153700	1243059360	9990	9990	9990	9990	0
231	20230720	153600	1243059360	9990	9990	9990	9990	0
232	20230720	153500	1243059360	9990	9990	9990	9990	0
233	20230720	153400	1243059360	9990	9990	9990	9990	0
234	20230720	153300	1243059360	9990	9990	9990	9990	0
235	20230720	153200	1243059360	9990	9990	9990	9990	0
236	20230720	153100	1243059360	9990	9990	9990	9990	0
237	20230720	153000	1243059360	9990	9990	9990	9990	3966
238	20230720	152900	1203439020	10010	10010	10010	10010	0
239	20230720	152800	1203439020	10010	10010	10010	10010	0
240	20230720	152700	1203439020	10010	10010	10010	10010	0
241	20230720	152600	1203439020	10010	10010	10010	10010	0
242	20230720	152500	1203439020	10010	10010	10010	10010	0
243	20230720	152400	1203439020	10010	10010	10010	10010	0
244	20230720	152300	1203439020	10010	10010	10010	10010	0
245	20230720	152200	1203439020	10010	10010	10010	10010	0
246	20230720	152100	1203439020	10010	10010	10010	10010	0
247	20230720	152000	1203439020	10010	10010	10010	10010	0
248	20230720	151900	1203439020	10010	10010	10010	9980	2818
249	20230720	151800	1175279720	10010	10020	10030	9980	2075
250	20230720	151700	1154516210	10020	10020	10020	9990	1276
251	20230720	151600	1141741370	10000	10000	10020	10000	3920
252	20230720	151500	1102497800	10000	9950	10010	9950	3810
253	20230720	151400	1064507440	9950	9950	9950	9940	51
254	20230720	151300	1064000010	9940	9950	9950	9940	561
255	20230720	151200	1058423560	9940	9950	9950	9940	918
256	20230720	151100	1049291570	9930	9950	9950	9930	55
257	20230720	151000	1048745340	9930	9940	9950	9930	400
258	20230720	150900	1044769220	9940	9950	9950	9940	43
259	20230720	150800	1044341400	9950	9940	9950	9940	1711
260	20230720	150700	1027317260	9950	9940	9950	9940	883
261	20230720	150600	1018539170	9940	9950	9950	9940	1031
262	20230720	150500	1008281010	9940	9940	9950	9940	599
263	20230720	150400	1002326920	9940	9940	9940	9940	1629
264	20230720	150300	986134660	9940	9940	9950	9940	4262
265	20230720	150200	943754060	9940	9940	9940	9910	576
266	20230720	150100	938030560	9930	9930	9940	9930	696
267	20230720	150000	931119270	9930	9920	9930	9920	747
268	20230720	145900	923702010	9920	9890	9920	9890	3168
269	20230720	145800	892286080	9890	9890	9890	9890	98
270	20230720	145700	891316860	9890	9900	9910	9890	53
271	20230720	145600	890791700	9910	9890	9910	9890	32
272	20230720	145500	890475200	9890	9880	9890	9880	14
273	20230720	145400	890336760	9860	9880	9880	9860	55
274	20230720	145300	889794420	9890	9890	9890	9890	6
275	20230720	145200	889735080	9890	9890	9890	9890	10
276	20230720	145100	889636180	9890	9890	9890	9890	0
277	20230720	145000	889636180	9890	9860	9890	9860	11
278	20230720	144900	889527690	9890	9880	9890	9880	10
279	20230720	144800	889428880	9880	9880	9880	9880	1
280	20230720	144700	889419000	9840	9870	9870	9840	511
281	20230720	144600	884380940	9890	9890	9890	9890	0
282	20230720	144500	884380940	9890	9890	9890	9890	0
283	20230720	144400	884380940	9890	9890	9890	9890	1
284	20230720	144300	884371050	9870	9860	9880	9860	912
285	20230720	144200	875369670	9870	9890	9890	9870	200
286	20230720	144100	873395640	9870	9870	9870	9870	0
287	20230720	144000	873395640	9870	9910	9910	9870	234
288	20230720	143900	871086020	9870	9870	9870	9870	10
289	20230720	143800	870987320	9910	9890	9910	9890	115
290	20230720	143700	869848070	9890	9890	9890	9890	20
291	20230720	143600	869650270	9910	9890	9910	9890	30
292	20230720	143500	869353490	9890	9890	9890	9890	1
293	20230720	143400	869343600	9870	9870	9870	9870	199
294	20230720	143300	867379470	9910	9910	9910	9910	0
295	20230720	143200	867379470	9910	9900	9910	9900	2
296	20230720	143100	867359660	9870	9890	9890	9870	98
297	20230720	143000	866391850	9900	9910	9910	9890	14
298	20230720	142900	866253220	9910	9910	9910	9910	192
299	20230720	142800	864350500	9920	9920	9920	9920	1
300	20230720	142700	864340580	9920	9900	9920	9900	1010
301	20230720	142600	854325640	9900	9880	9900	9880	18
302	20230720	142500	854147680	9910	9910	9910	9910	100
303	20230720	142400	853156680	9920	9920	9920	9920	0
304	20230720	142300	853156680	9920	9900	9920	9870	631
305	20230720	142200	846922620	9900	9900	9900	9900	0
306	20230720	142100	846922620	9900	9900	9920	9880	1047
307	20230720	142000	836568000	9920	9920	9920	9920	13
308	20230720	141900	836439040	9920	9930	9930	9920	51
309	20230720	141800	835933110	9930	9920	9930	9920	201
310	20230720	141700	833939180	9930	9930	9930	9930	0
311	20230720	141600	833939180	9930	9900	9930	9900	2
312	20230720	141500	833919350	9920	9920	9920	9920	0
313	20230720	141400	833919350	9920	9930	9930	9900	1011
314	20230720	141300	823901080	9930	9930	9930	9930	4
315	20230720	141200	823861360	9930	9920	9930	9910	667
316	20230720	141100	817245010	9940	9940	9940	9920	74
317	20230720	141000	816509470	9950	9940	9950	9920	251
318	20230720	140900	814018320	9940	9940	9940	9940	414
319	20230720	140800	809903160	9940	9940	9940	9920	394
320	20230720	140700	805987080	9940	9930	9940	9930	405
321	20230720	140600	801965230	9920	9920	9920	9920	111
322	20230720	140500	800864110	9930	9930	9930	9930	88
323	20230720	140400	799990270	9930	9930	9930	9930	3
324	20230720	140300	799960480	9930	9930	9930	9930	1
325	20230720	140200	799950550	9930	9930	9930	9890	1408
326	20230720	140100	786017320	9940	9940	9940	9930	523
327	20230720	140000	780818720	9930	9930	9940	9930	668
328	20230720	135900	774185470	9930	9890	9930	9890	5020
329	20230720	135800	724511660	9890	9870	9890	9870	434
330	20230720	135700	720223770	9870	9870	9870	9870	709
331	20230720	135600	713225940	9820	9830	9830	9820	3001
332	20230720	135500	683726120	9820	9820	9820	9820	1
333	20230720	135400	683716300	9850	9850	9850	9850	968
334	20230720	135300	674181500	9850	9850	9850	9850	88
335	20230720	135200	673314700	9850	9870	9870	9850	102
336	20230720	135100	672309960	9870	9810	9870	9810	1559
337	20230720	135000	656972090	9810	9810	9810	9810	271
338	20230720	134900	654313580	9810	9810	9810	9810	83
339	20230720	134800	653499350	9830	9810	9830	9810	51
340	20230720	134700	652999000	9820	9800	9820	9790	361
341	20230720	134600	649461550	9820	9820	9820	9820	1
342	20230720	134500	649451730	9800	9800	9800	9800	251
343	20230720	134400	646991930	9800	9800	9800	9800	0
344	20230720	134300	646991930	9800	9810	9810	9800	411
345	20230720	134200	642963130	9830	9830	9830	9830	112
346	20230720	134100	641862170	9830	9830	9830	9830	30
347	20230720	134000	641567270	9840	9840	9840	9840	0
348	20230720	133900	641567270	9840	9840	9840	9800	1001
349	20230720	133800	631739050	9840	9840	9840	9840	200
350	20230720	133700	629771050	9830	9820	9830	9820	99
351	20230720	133600	628798580	9820	9840	9840	9820	982
352	20230720	133500	619149940	9840	9840	9840	9840	1
353	20230720	133400	619140100	9830	9830	9830	9830	1
354	20230720	133300	619130270	9830	9830	9830	9830	37
355	20230720	133200	618766560	9840	9840	9840	9840	0
356	20230720	133100	618766560	9840	9830	9840	9830	273
357	20230720	133000	616082740	9840	9840	9840	9840	0
358	20230720	132900	616082740	9840	9840	9840	9840	1
359	20230720	132800	616072900	9840	9840	9840	9840	1
360	20230720	132700	616063060	9840	9840	9840	9840	20
361	20230720	132600	615866260	9850	9850	9850	9850	0
362	20230720	132500	615866260	9850	9850	9850	9850	0
363	20230720	132400	615866260	9850	9830	9850	9830	24
364	20230720	132300	615630280	9830	9820	9830	9820	15
365	20230720	132200	615482940	9820	9820	9820	9820	0
366	20230720	132100	615482940	9820	9830	9850	9820	132
367	20230720	132000	614185610	9850	9850	9850	9850	1
368	20230720	131900	614175760	9860	9860	9860	9860	1
369	20230720	131800	614165900	9860	9860	9860	9860	10
370	20230720	131700	614067300	9830	9830	9830	9830	0
371	20230720	131600	614067300	9830	9840	9840	9830	471
372	20230720	131500	609437320	9850	9850	9850	9850	0
373	20230720	131400	609437320	9850	9850	9850	9850	22
374	20230720	131300	609220620	9850	9860	9860	9850	37
375	20230720	131200	608856160	9860	9860	9860	9860	1
376	20230720	131100	608846300	9850	9850	9850	9850	45
377	20230720	131000	608403050	9850	9850	9850	9850	101
378	20230720	130900	607408200	9850	9830	9850	9830	63
379	20230720	130800	606787750	9850	9850	9850	9850	0
380	20230720	130700	606787750	9850	9850	9850	9850	0
381	20230720	130600	606787750	9850	9850	9850	9850	0
382	20230720	130500	606787750	9850	9850	9850	9850	0
383	20230720	130400	606787750	9850	9850	9850	9850	0
384	20230720	130300	606787750	9850	9850	9850	9850	104
385	20230720	130200	605763350	9840	9840	9840	9840	0
386	20230720	130100	605763350	9840	9840	9840	9840	250
387	20230720	130000	603303350	9840	9830	9840	9830	142
388	20230720	125900	601907320	9830	9810	9830	9810	204
389	20230720	125800	599904170	9810	9800	9810	9800	87
390	20230720	125700	599051000	9800	9800	9800	9800	2
391	20230720	125600	599031400	9810	9810	9810	9810	0
392	20230720	125500	599031400	9810	9800	9810	9800	483
393	20230720	125400	594297990	9800	9800	9800	9800	3
394	20230720	125300	594268590	9800	9800	9800	9800	20
395	20230720	125200	594072590	9800	9800	9800	9800	52
396	20230720	125100	593562990	9800	9800	9800	9800	1
397	20230720	125000	593553190	9780	9790	9790	9780	206
398	20230720	124900	591537990	9800	9800	9800	9800	10
399	20230720	124800	591439990	9800	9800	9800	9800	0
400	20230720	124700	591439990	9800	9800	9800	9800	0
401	20230720	124600	591439990	9800	9800	9800	9800	1
402	20230720	124500	591430190	9780	9800	9800	9780	362
403	20230720	124400	587889810	9800	9800	9800	9800	0
404	20230720	124300	587889810	9800	9800	9800	9800	15
405	20230720	124200	587742810	9780	9780	9780	9780	100
406	20230720	124100	586764810	9780	9780	9780	9780	0
407	20230720	124000	586764810	9780	9780	9780	9780	398
408	20230720	123900	582872370	9810	9810	9810	9810	0
409	20230720	123800	582872370	9810	9810	9810	9810	0
410	20230720	123700	582872370	9810	9770	9810	9770	61
411	20230720	123600	582275780	9780	9800	9810	9780	1343
412	20230720	123500	569134680	9810	9810	9810	9810	1
413	20230720	123400	569124870	9800	9800	9810	9800	18
414	20230720	123300	568948450	9810	9790	9810	9790	121
415	20230720	123200	567763840	9800	9790	9800	9790	75
416	20230720	123100	567029470	9790	9800	9800	9790	151
417	20230720	123000	565551170	9780	9780	9780	9780	0
418	20230720	122900	565551170	9780	9780	9780	9780	211
419	20230720	122800	563487590	9780	9780	9780	9780	150
420	20230720	122700	562020590	9800	9800	9800	9800	1
421	20230720	122600	562010790	9790	9800	9800	9790	269
422	20230720	122500	559376040	9800	9800	9800	9800	0
423	20230720	122400	559376040	9800	9800	9800	9800	1
424	20230720	122300	559366240	9800	9780	9800	9780	12
425	20230720	122200	559248840	9780	9790	9790	9780	148
426	20230720	122100	557800400	9800	9800	9800	9800	0
427	20230720	122000	557800400	9800	9800	9800	9800	0
428	20230720	121900	557800400	9800	9800	9800	9800	39
429	20230720	121800	557418200	9810	9810	9810	9810	0
430	20230720	121700	557418200	9810	9810	9810	9810	30
431	20230720	121600	557123900	9810	9810	9810	9810	0
432	20230720	121500	557123900	9810	9810	9810	9810	0
433	20230720	121400	557123900	9810	9800	9810	9800	20
434	20230720	121300	556927870	9800	9800	9800	9800	145
435	20230720	121200	555506870	9800	9780	9800	9780	363
436	20230720	121100	551956690	9810	9790	9810	9780	128
437	20230720	121000	550703850	9810	9810	9810	9810	1
438	20230720	120900	550694040	9790	9800	9800	9790	102
439	20230720	120800	549694460	9810	9790	9810	9790	107
440	20230720	120700	548646890	9810	9800	9810	9800	21
441	20230720	120600	548441050	9810	9810	9810	9810	3
442	20230720	120500	548411620	9820	9820	9820	9820	0
443	20230720	120400	548411620	9820	9820	9820	9820	0
444	20230720	120300	548411620	9820	9820	9820	9820	0
445	20230720	120200	548411620	9820	9800	9820	9780	1306
446	20230720	120100	535630660	9820	9810	9820	9810	30
447	20230720	120000	535336350	9810	9810	9810	9810	80
448	20230720	115900	534551550	9810	9810	9810	9810	1
449	20230720	115800	534541740	9780	9810	9810	9780	229
450	20230720	115700	532298850	9810	9810	9810	9810	0
451	20230720	115600	532298850	9810	9810	9810	9810	1
452	20230720	115500	532289040	9780	9810	9810	9780	28
453	20230720	115400	532015170	9810	9810	9810	9810	0
454	20230720	115300	532015170	9810	9810	9810	9810	0
455	20230720	115200	532015170	9810	9810	9810	9810	2
456	20230720	115100	531995550	9790	9810	9810	9790	7
457	20230720	115000	531927000	9810	9790	9810	9780	372
458	20230720	114900	528286400	9820	9800	9820	9800	4
459	20230720	114800	528247160	9800	9800	9800	9800	5
460	20230720	114700	528198160	9800	9800	9800	9800	0
461	20230720	114600	528198160	9800	9800	9800	9800	3
462	20230720	114500	528168760	9800	9800	9800	9800	192
463	20230720	114400	526287160	9830	9810	9830	9810	31
464	20230720	114300	525982950	9800	9810	9810	9800	816
465	20230720	114200	517983910	9810	9820	9830	9810	279
466	20230720	114100	515246610	9820	9820	9820	9820	9
467	20230720	114000	515158230	9820	9820	9820	9820	50
468	20230720	113900	514667230	9820	9820	9820	9820	116
469	20230720	113800	513528110	9810	9830	9830	9810	6
470	20230720	113700	513469230	9830	9830	9830	9830	0
471	20230720	113600	513469230	9830	9830	9830	9830	0
472	20230720	113500	513469230	9830	9830	9830	9830	0
473	20230720	113400	513469230	9830	9830	9830	9830	0
474	20230720	113300	513469230	9830	9830	9830	9830	0
475	20230720	113200	513469230	9830	9830	9830	9830	0
476	20230720	113100	513469230	9830	9830	9830	9830	0
477	20230720	113000	513469230	9830	9830	9830	9830	0
478	20230720	112900	513469230	9830	9820	9830	9820	170
479	20230720	112800	511799810	9820	9820	9820	9820	59
480	20230720	112700	511220430	9800	9800	9800	9800	0
481	20230720	112600	511220430	9800	9800	9800	9800	206
482	20230720	112500	509201630	9800	9800	9800	9800	0
483	20230720	112400	509201630	9800	9800	9800	9800	10
484	20230720	112300	509103630	9800	9800	9800	9800	20
485	20230720	112200	508907630	9800	9800	9800	9800	300
486	20230720	112100	505967630	9820	9810	9820	9810	805
487	20230720	112000	498070570	9810	9810	9810	9810	0
488	20230720	111900	498070570	9810	9810	9810	9810	0
489	20230720	111800	498070570	9810	9810	9810	9810	1
490	20230720	111700	498060760	9810	9760	9810	9760	35
491	20230720	111600	497717610	9760	9780	9780	9760	923
492	20230720	111500	488701950	9780	9780	9780	9780	30
493	20230720	111400	488408550	9770	9770	9770	9770	3
494	20230720	111300	488379240	9770	9770	9770	9770	55
495	20230720	111200	487841890	9770	9770	9770	9770	362
496	20230720	111100	484305150	9770	9770	9770	9770	676
497	20230720	111000	477700630	9770	9790	9790	9770	201
498	20230720	110900	475736200	9790	9790	9790	9790	6
499	20230720	110800	475677460	9790	9790	9790	9770	104
500	20230720	110700	474660790	9770	9770	9770	9770	0
501	20230720	110600	474660790	9770	9780	9780	9770	861
502	20230720	110500	466244480	9790	9800	9800	9790	320
503	20230720	110400	463110480	9780	9780	9780	9780	200
504	20230720	110300	461154480	9810	9810	9810	9810	0
505	20230720	110200	461154480	9810	9810	9810	9810	4
506	20230720	110100	461115240	9810	9780	9810	9780	81
507	20230720	110000	460323030	9810	9810	9810	9810	23
508	20230720	105900	460097400	9810	9800	9810	9800	58
509	20230720	105800	459528980	9810	9810	9810	9810	3
510	20230720	105700	459499550	9810	9800	9810	9780	12
511	20230720	105600	459382060	9810	9810	9810	9810	15
512	20230720	105500	459234910	9810	9790	9810	9790	4
513	20230720	105400	459195690	9810	9780	9810	9780	10
514	20230720	105300	459097800	9770	9790	9790	9770	107
515	20230720	105200	458051710	9810	9810	9810	9810	0
516	20230720	105100	458051710	9810	9800	9810	9800	12
517	20230720	105000	457934010	9810	9810	9810	9810	0
518	20230720	104900	457934010	9810	9800	9810	9760	152
519	20230720	104800	456447740	9800	9790	9800	9790	919
520	20230720	104700	447450690	9790	9800	9800	9790	605
521	20230720	104600	441527690	9810	9810	9810	9810	100
522	20230720	104500	440546690	9810	9810	9810	9810	237
523	20230720	104400	438221720	9780	9780	9780	9780	1
524	20230720	104300	438211940	9800	9800	9800	9800	111
525	20230720	104200	437124140	9810	9810	9810	9810	2
526	20230720	104100	437104520	9810	9810	9810	9810	27
527	20230720	104000	436839650	9780	9780	9780	9780	262
528	20230720	103900	434277290	9750	9750	9750	9750	0
529	20230720	103800	434277290	9750	9750	9750	9750	521
530	20230720	103700	429197540	9750	9760	9790	9750	1620
531	20230720	103600	413395120	9760	9760	9760	9760	731
532	20230720	103500	406260560	9760	9760	9760	9760	0
533	20230720	103400	406260560	9760	9770	9770	9760	200
534	20230720	103300	404307120	9800	9800	9800	9800	1
535	20230720	103200	404297320	9800	9800	9800	9800	1
536	20230720	103100	404287520	9800	9800	9800	9800	120
537	20230720	103000	403111520	9760	9770	9770	9760	48
538	20230720	102900	402643020	9800	9800	9800	9800	11
539	20230720	102800	402535220	9750	9770	9770	9750	583
540	20230720	102700	396850640	9760	9800	9800	9760	1311
541	20230720	102600	384051210	9760	9780	9800	9760	1302
542	20230720	102500	371332630	9780	9800	9800	9780	380
543	20230720	102400	367615880	9800	9790	9800	9780	740
544	20230720	102300	360374710	9790	9780	9790	9780	166
545	20230720	102200	358749870	9780	9780	9790	9780	639
546	20230720	102100	352500440	9790	9800	9800	9790	1751
547	20230720	102000	335353670	9800	9800	9800	9800	284
548	20230720	101900	332570470	9840	9800	9840	9800	464
549	20230720	101800	328023230	9810	9800	9810	9800	11
550	20230720	101700	327915420	9810	9810	9810	9810	140
551	20230720	101600	326542020	9810	9820	9820	9810	307
552	20230720	101500	323530340	9820	9820	9820	9820	0
553	20230720	101400	323530340	9820	9820	9820	9820	10
554	20230720	101300	323432140	9840	9840	9840	9840	44
555	20230720	101200	322999180	9840	9840	9840	9840	23
556	20230720	101100	322772860	9840	9830	9840	9830	111
557	20230720	101000	321681620	9830	9840	9840	9830	712
558	20230720	100900	314677560	9870	9850	9870	9840	572
559	20230720	100800	309047990	9870	9870	9870	9870	0
560	20230720	100700	309047990	9870	9830	9870	9830	170
561	20230720	100600	307376770	9830	9830	9830	9830	4
562	20230720	100500	307337450	9830	9830	9830	9830	148
563	20230720	100400	305882610	9830	9830	9830	9830	52
564	20230720	100300	305371450	9830	9860	9860	9830	125
565	20230720	100200	304139100	9850	9780	9850	9780	3103
566	20230720	100100	273707410	9790	9800	9800	9790	20
567	20230720	100000	273511510	9800	9800	9800	9780	430
568	20230720	095900	269300810	9800	9800	9800	9800	1
569	20230720	095800	269291010	9800	9800	9800	9800	6
570	20230720	095700	269232210	9800	9790	9800	9790	61
571	20230720	095600	268634710	9790	9800	9800	9790	2
572	20230720	095500	268615120	9790	9800	9800	9790	4501
573	20230720	095400	224511230	9810	9820	9820	9810	1185
574	20230720	095300	212886280	9810	9810	9810	9810	0
575	20230720	095200	212886280	9810	9830	9830	9810	601
576	20230720	095100	206984470	9810	9830	9830	9810	1600
577	20230720	095000	191277790	9830	9830	9830	9830	0
578	20230720	094900	191277790	9830	9830	9840	9830	460
579	20230720	094800	186755980	9830	9830	9830	9830	693
580	20230720	094700	179943790	9840	9840	9840	9840	50
581	20230720	094600	179451790	9840	9820	9840	9810	55
582	20230720	094500	178911780	9840	9850	9850	9810	17
583	20230720	094400	178744940	9850	9850	9850	9810	2548
584	20230720	094300	153729540	9850	9850	9850	9850	0
585	20230720	094200	153729540	9850	9850	9850	9850	3
586	20230720	094100	153699990	9850	9860	9860	9850	20
587	20230720	094000	153502890	9860	9860	9860	9860	60
588	20230720	093900	152911290	9860	9830	9860	9830	11
589	20230720	093800	152802860	9870	9870	9870	9870	1
590	20230720	093700	152792990	9830	9880	9880	9820	157
591	20230720	093600	151250590	9890	9850	9890	9850	39
592	20230720	093500	150866280	9890	9850	9890	9850	4
593	20230720	093400	150826840	9890	9850	9890	9850	69
594	20230720	093300	150147070	9850	9850	9850	9850	198
595	20230720	093200	148196770	9850	9820	9850	9820	17
596	20230720	093100	148029770	9890	9850	9890	9830	342
597	20230720	093000	144664990	9840	9850	9850	9840	805
598	20230720	092900	136743160	9850	9850	9850	9850	236
599	20230720	092800	134418560	9900	9900	9900	9900	0
600	20230720	092700	134418560	9900	9900	9910	9840	201
601	20230720	092600	132439680	9900	9930	9930	9860	201
602	20230720	092500	130457320	9930	9920	9930	9870	2301
603	20230720	092400	107712760	9930	9940	9940	9930	4
604	20230720	092300	107673010	9940	9930	9940	9910	792
605	20230720	092200	99807450	9930	9930	9930	9930	37
606	20230720	092100	99440040	9900	9930	9930	9900	14
607	20230720	092000	99301350	9930	9900	9930	9890	281
608	20230720	091900	96519700	9930	9930	9930	9930	4
609	20230720	091800	96479980	9900	9930	9930	9900	1049
610	20230720	091700	86094370	9930	9920	9930	9900	779
611	20230720	091600	78375130	9930	9930	9930	9930	51
612	20230720	091500	77868700	9910	9920	9930	9910	385
613	20230720	091400	74052910	9930	9930	9930	9930	40
614	20230720	091300	73655710	9940	9940	9940	9900	483
615	20230720	091200	68871930	9940	9950	9950	9940	2
616	20230720	091100	68852040	9910	9940	9950	9910	1038
617	20230720	091000	58542800	9920	9920	9920	9920	105
618	20230720	090900	57501200	9950	9950	9950	9950	3340
619	20230720	090800	24268200	9950	9960	9970	9950	516
620	20230720	090700	19131140	9950	9940	9950	9940	501
621	20230720	090600	14149290	9940	9940	9950	9900	229
622	20230720	090500	11876610	9950	9940	9950	9940	50
623	20230720	090400	11379470	9950	9950	9950	9940	188
624	20230720	090300	9509250	9950	9950	9950	9940	61
625	20230720	090200	8902740	9940	9880	9940	9880	164
626	20230720	090100	7281510	9880	9950	9950	9880	117
627	20230720	090000	6118550	9950	9900	9950	9900	618