KissMeData/119830/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195600	1717403410	9290	9290	9290	9290	6186
3	20230707	195500	1717403410	9290	9290	9290	9290	0
4	20230707	195400	1717403410	9290	9290	9290	9290	0
5	20230707	195300	1717403410	9290	9290	9290	9290	0
6	20230707	195200	1717403410	9290	9290	9290	9290	0
7	20230707	195100	1717403410	9290	9290	9290	9290	0
8	20230707	195000	1717403410	9290	9290	9290	9290	0
9	20230707	194900	1717403410	9290	9290	9290	9290	0
10	20230707	194800	1717403410	9290	9290	9290	9290	0
11	20230707	194700	1717403410	9290	9290	9290	9290	0
12	20230707	194600	1717403410	9290	9290	9290	9290	0
13	20230707	194500	1717403410	9290	9290	9290	9290	0
14	20230707	194400	1717403410	9290	9290	9290	9290	0
15	20230707	194300	1717403410	9290	9290	9290	9290	0
16	20230707	194200	1717403410	9290	9290	9290	9290	0
17	20230707	194100	1717403410	9290	9290	9290	9290	0
18	20230707	194000	1717403410	9290	9290	9290	9290	0
19	20230707	193900	1717403410	9290	9290	9290	9290	0
20	20230707	193800	1717403410	9290	9290	9290	9290	0
21	20230707	193700	1717403410	9290	9290	9290	9290	0
22	20230707	193600	1717403410	9290	9290	9290	9290	0
23	20230707	193500	1717403410	9290	9290	9290	9290	0
24	20230707	193400	1717403410	9290	9290	9290	9290	0
25	20230707	193300	1717403410	9290	9290	9290	9290	0
26	20230707	193200	1717403410	9290	9290	9290	9290	0
27	20230707	193100	1717403410	9290	9290	9290	9290	0
28	20230707	193000	1717403410	9290	9290	9290	9290	0
29	20230707	192900	1717403410	9290	9290	9290	9290	0
30	20230707	192800	1717403410	9290	9290	9290	9290	0
31	20230707	192700	1717403410	9290	9290	9290	9290	0
32	20230707	192600	1717403410	9290	9290	9290	9290	6186
33	20230707	192500	1717403410	9290	9290	9290	9290	0
34	20230707	192400	1717403410	9290	9290	9290	9290	0
35	20230707	192300	1717403410	9290	9290	9290	9290	0
36	20230707	192200	1717403410	9290	9290	9290	9290	0
37	20230707	192100	1717403410	9290	9290	9290	9290	0
38	20230707	192000	1717403410	9290	9290	9290	9290	0
39	20230707	191900	1717403410	9290	9290	9290	9290	0
40	20230707	191800	1717403410	9290	9290	9290	9290	0
41	20230707	191700	1717403410	9290	9290	9290	9290	0
42	20230707	191600	1717403410	9290	9290	9290	9290	0
43	20230707	191500	1717403410	9290	9290	9290	9290	0
44	20230707	191400	1717403410	9290	9290	9290	9290	0
45	20230707	191300	1717403410	9290	9290	9290	9290	0
46	20230707	191200	1717403410	9290	9290	9290	9290	0
47	20230707	191100	1717403410	9290	9290	9290	9290	0
48	20230707	191000	1717403410	9290	9290	9290	9290	0
49	20230707	190900	1717403410	9290	9290	9290	9290	0
50	20230707	190800	1717403410	9290	9290	9290	9290	0
51	20230707	190700	1717403410	9290	9290	9290	9290	0
52	20230707	190600	1717403410	9290	9290	9290	9290	0
53	20230707	190500	1717403410	9290	9290	9290	9290	0
54	20230707	190400	1717403410	9290	9290	9290	9290	0
55	20230707	190300	1717403410	9290	9290	9290	9290	0
56	20230707	190200	1717403410	9290	9290	9290	9290	0
57	20230707	190100	1717403410	9290	9290	9290	9290	0
58	20230707	190000	1717403410	9290	9290	9290	9290	0
59	20230707	185900	1717403410	9290	9290	9290	9290	0
60	20230707	185800	1717403410	9290	9290	9290	9290	0
61	20230707	185700	1717403410	9290	9290	9290	9290	0
62	20230707	185600	1717403410	9290	9290	9290	9290	6186
63	20230707	185500	1717403410	9290	9290	9290	9290	0
64	20230707	185400	1717403410	9290	9290	9290	9290	0
65	20230707	185300	1717403410	9290	9290	9290	9290	0
66	20230707	185200	1717403410	9290	9290	9290	9290	0
67	20230707	185100	1717403410	9290	9290	9290	9290	0
68	20230707	185000	1717403410	9290	9290	9290	9290	0
69	20230707	184900	1717403410	9290	9290	9290	9290	0
70	20230707	184800	1717403410	9290	9290	9290	9290	0
71	20230707	184700	1717403410	9290	9290	9290	9290	0
72	20230707	184600	1717403410	9290	9290	9290	9290	0
73	20230707	184500	1717403410	9290	9290	9290	9290	0
74	20230707	184400	1717403410	9290	9290	9290	9290	0
75	20230707	184300	1717403410	9290	9290	9290	9290	0
76	20230707	184200	1717403410	9290	9290	9290	9290	0
77	20230707	184100	1717403410	9290	9290	9290	9290	0
78	20230707	184000	1717403410	9290	9290	9290	9290	0
79	20230707	183900	1717403410	9290	9290	9290	9290	0
80	20230707	183800	1717403410	9290	9290	9290	9290	0
81	20230707	183700	1717403410	9290	9290	9290	9290	0
82	20230707	183600	1717403410	9290	9290	9290	9290	0
83	20230707	183500	1717403410	9290	9290	9290	9290	0
84	20230707	183400	1717403410	9290	9290	9290	9290	0
85	20230707	183300	1717403410	9290	9290	9290	9290	0
86	20230707	183200	1717403410	9290	9290	9290	9290	0
87	20230707	183100	1717403410	9290	9290	9290	9290	0
88	20230707	183000	1717403410	9290	9290	9290	9290	0
89	20230707	182900	1717403410	9290	9290	9290	9290	0
90	20230707	182800	1717403410	9290	9290	9290	9290	0
91	20230707	182700	1717403410	9290	9290	9290	9290	0
92	20230707	182600	1717403410	9290	9290	9290	9290	6186
93	20230707	182500	1717403410	9290	9290	9290	9290	0
94	20230707	182400	1717403410	9290	9290	9290	9290	0
95	20230707	182300	1717403410	9290	9290	9290	9290	0
96	20230707	182200	1717403410	9290	9290	9290	9290	0
97	20230707	182100	1717403410	9290	9290	9290	9290	0
98	20230707	182000	1717403410	9290	9290	9290	9290	0
99	20230707	181900	1717403410	9290	9290	9290	9290	0
100	20230707	181800	1717403410	9290	9290	9290	9290	0
101	20230707	181700	1717403410	9290	9290	9290	9290	0
102	20230707	181600	1717403410	9290	9290	9290	9290	0
103	20230707	181500	1717403410	9290	9290	9290	9290	0
104	20230707	181400	1717403410	9290	9290	9290	9290	0
105	20230707	181300	1717403410	9290	9290	9290	9290	0
106	20230707	181200	1717403410	9290	9290	9290	9290	0
107	20230707	181100	1717403410	9290	9290	9290	9290	0
108	20230707	181000	1717403410	9290	9290	9290	9290	0
109	20230707	180900	1717403410	9290	9290	9290	9290	0
110	20230707	180800	1717403410	9290	9290	9290	9290	0
111	20230707	180700	1717403410	9290	9290	9290	9290	0
112	20230707	180600	1717403410	9290	9290	9290	9290	0
113	20230707	180500	1717403410	9290	9290	9290	9290	0
114	20230707	180400	1717403410	9290	9290	9290	9290	0
115	20230707	180300	1717403410	9290	9290	9290	9290	0
116	20230707	180200	1717403410	9290	9290	9290	9290	0
117	20230707	180100	1717403410	9290	9290	9290	9290	0
118	20230707	180000	1717403410	9290	9290	9290	9290	0
119	20230707	175900	1717403410	9290	9290	9290	9290	0
120	20230707	175800	1717403410	9290	9290	9290	9290	0
121	20230707	175700	1717403410	9290	9290	9290	9290	0
122	20230707	175600	1717403410	9290	9290	9290	9290	6186
123	20230707	175500	1717403410	9290	9290	9290	9290	0
124	20230707	175400	1717403410	9290	9290	9290	9290	0
125	20230707	175300	1717403410	9290	9290	9290	9290	0
126	20230707	175200	1717403410	9290	9290	9290	9290	0
127	20230707	175100	1717403410	9290	9290	9290	9290	0
128	20230707	175000	1717403410	9290	9290	9290	9290	0
129	20230707	174900	1717403410	9290	9290	9290	9290	0
130	20230707	174800	1717403410	9290	9290	9290	9290	0
131	20230707	174700	1717403410	9290	9290	9290	9290	0
132	20230707	174600	1717403410	9290	9290	9290	9290	0
133	20230707	174500	1717403410	9290	9290	9290	9290	0
134	20230707	174400	1717403410	9290	9290	9290	9290	0
135	20230707	174300	1717403410	9290	9290	9290	9290	0
136	20230707	174200	1717403410	9290	9290	9290	9290	0
137	20230707	174100	1717403410	9290	9290	9290	9290	0
138	20230707	174000	1717403410	9290	9290	9290	9290	0
139	20230707	173900	1717403410	9290	9290	9290	9290	0
140	20230707	173800	1717403410	9290	9290	9290	9290	0
141	20230707	173700	1717403410	9290	9290	9290	9290	0
142	20230707	173600	1717403410	9290	9290	9290	9290	0
143	20230707	173500	1717403410	9290	9290	9290	9290	0
144	20230707	173400	1717403410	9290	9290	9290	9290	0
145	20230707	173300	1717403410	9290	9290	9290	9290	0
146	20230707	173200	1717403410	9290	9290	9290	9290	0
147	20230707	173100	1717403410	9290	9290	9290	9290	0
148	20230707	173000	1717403410	9290	9290	9290	9290	0
149	20230707	172900	1717403410	9290	9290	9290	9290	0
150	20230707	172800	1717403410	9290	9290	9290	9290	0
151	20230707	172700	1717403410	9290	9290	9290	9290	0
152	20230707	172600	1717403410	9290	9290	9290	9290	6186
153	20230707	172500	1717403410	9290	9290	9290	9290	0
154	20230707	172400	1717403410	9290	9290	9290	9290	0
155	20230707	172300	1717403410	9290	9290	9290	9290	0
156	20230707	172200	1717403410	9290	9290	9290	9290	0
157	20230707	172100	1717403410	9290	9290	9290	9290	0
158	20230707	172000	1717403410	9290	9290	9290	9290	0
159	20230707	171900	1717403410	9290	9290	9290	9290	0
160	20230707	171800	1717403410	9290	9290	9290	9290	0
161	20230707	171700	1717403410	9290	9290	9290	9290	0
162	20230707	171600	1717403410	9290	9290	9290	9290	0
163	20230707	171500	1717403410	9290	9290	9290	9290	0
164	20230707	171400	1717403410	9290	9290	9290	9290	0
165	20230707	171300	1717403410	9290	9290	9290	9290	0
166	20230707	171200	1717403410	9290	9290	9290	9290	0
167	20230707	171100	1717403410	9290	9290	9290	9290	0
168	20230707	171000	1717403410	9290	9290	9290	9290	0
169	20230707	170900	1717403410	9290	9290	9290	9290	0
170	20230707	170800	1717403410	9290	9290	9290	9290	0
171	20230707	170700	1717403410	9290	9290	9290	9290	0
172	20230707	170600	1717403410	9290	9290	9290	9290	0
173	20230707	170500	1717403410	9290	9290	9290	9290	0
174	20230707	170400	1717403410	9290	9290	9290	9290	0
175	20230707	170300	1717403410	9290	9290	9290	9290	0
176	20230707	170200	1717403410	9290	9290	9290	9290	0
177	20230707	170100	1717403410	9290	9290	9290	9290	0
178	20230707	170000	1717403410	9290	9290	9290	9290	0
179	20230707	165900	1717403410	9290	9290	9290	9290	0
180	20230707	165800	1717403410	9290	9290	9290	9290	0
181	20230707	165700	1717403410	9290	9290	9290	9290	0
182	20230707	165600	1717403410	9290	9290	9290	9290	6186
183	20230707	165500	1717403410	9290	9290	9290	9290	0
184	20230707	165400	1717403410	9290	9290	9290	9290	0
185	20230707	165300	1717403410	9290	9290	9290	9290	0
186	20230707	165200	1717403410	9290	9290	9290	9290	0
187	20230707	165100	1717403410	9290	9290	9290	9290	0
188	20230707	165000	1717403410	9290	9290	9290	9290	0
189	20230707	164900	1717403410	9290	9290	9290	9290	0
190	20230707	164800	1717403410	9290	9290	9290	9290	0
191	20230707	164700	1717403410	9290	9290	9290	9290	0
192	20230707	164600	1717403410	9290	9290	9290	9290	0
193	20230707	164500	1717403410	9290	9290	9290	9290	0
194	20230707	164400	1717403410	9290	9290	9290	9290	0
195	20230707	164300	1717403410	9290	9290	9290	9290	0
196	20230707	164200	1717403410	9290	9290	9290	9290	0
197	20230707	164100	1717403410	9290	9290	9290	9290	0
198	20230707	164000	1717403410	9290	9290	9290	9290	0
199	20230707	163900	1717403410	9290	9290	9290	9290	0
200	20230707	163800	1717403410	9290	9290	9290	9290	0
201	20230707	163700	1717403410	9290	9290	9290	9290	0
202	20230707	163600	1717403410	9290	9290	9290	9290	0
203	20230707	163500	1717403410	9290	9290	9290	9290	0
204	20230707	163400	1717403410	9290	9290	9290	9290	0
205	20230707	163300	1717403410	9290	9290	9290	9290	0
206	20230707	163200	1717403410	9290	9290	9290	9290	0
207	20230707	163100	1717403410	9290	9290	9290	9290	0
208	20230707	163000	1717403410	9290	9290	9290	9290	0
209	20230707	162900	1717403410	9290	9290	9290	9290	0
210	20230707	162800	1717403410	9290	9290	9290	9290	0
211	20230707	162700	1717403410	9290	9290	9290	9290	0
212	20230707	162600	1717403410	9290	9290	9290	9290	6186
213	20230707	162500	1717403410	9290	9290	9290	9290	0
214	20230707	162400	1717403410	9290	9290	9290	9290	0
215	20230707	162300	1717403410	9290	9290	9290	9290	0
216	20230707	162200	1717403410	9290	9290	9290	9290	0
217	20230707	162100	1717403410	9290	9290	9290	9290	0
218	20230707	162000	1717403410	9290	9290	9290	9290	0
219	20230707	161900	1717403410	9290	9290	9290	9290	0
220	20230707	161800	1717403410	9290	9290	9290	9290	0
221	20230707	161700	1717403410	9290	9290	9290	9290	0
222	20230707	161600	1717403410	9290	9290	9290	9290	0
223	20230707	161500	1717403410	9290	9290	9290	9290	0
224	20230707	161400	1717403410	9290	9290	9290	9290	0
225	20230707	161300	1717403410	9290	9290	9290	9290	0
226	20230707	161200	1717403410	9290	9290	9290	9290	0
227	20230707	161100	1717403410	9290	9290	9290	9290	0
228	20230707	161000	1717403410	9290	9290	9290	9290	0
229	20230707	160900	1717403410	9290	9290	9290	9290	0
230	20230707	160800	1717403410	9290	9290	9290	9290	0
231	20230707	160700	1717403410	9290	9290	9290	9290	0
232	20230707	160600	1717403410	9290	9290	9290	9290	0
233	20230707	160500	1717403410	9290	9290	9290	9290	0
234	20230707	160400	1717403410	9290	9290	9290	9290	0
235	20230707	160300	1717403410	9290	9290	9290	9290	0
236	20230707	160200	1717403410	9290	9290	9290	9290	0
237	20230707	160100	1717403410	9290	9290	9290	9290	0
238	20230707	160000	1717403410	9290	9290	9290	9290	0
239	20230707	155900	1717403410	9290	9290	9290	9290	0
240	20230707	155800	1717403410	9290	9290	9290	9290	0
241	20230707	155700	1717403410	9290	9290	9290	9290	0
242	20230707	155600	1717403410	9290	9290	9290	9290	6186
243	20230707	155500	1717403410	9290	9290	9290	9290	0
244	20230707	155400	1717403410	9290	9290	9290	9290	0
245	20230707	155300	1717403410	9290	9290	9290	9290	0
246	20230707	155200	1717403410	9290	9290	9290	9290	0
247	20230707	155100	1717403410	9290	9290	9290	9290	0
248	20230707	155000	1717403410	9290	9290	9290	9290	0
249	20230707	154900	1717403410	9290	9290	9290	9290	0
250	20230707	154800	1717403410	9290	9290	9290	9290	0
251	20230707	154700	1717403410	9290	9290	9290	9290	0
252	20230707	154600	1717403410	9290	9290	9290	9290	0
253	20230707	154500	1717403410	9290	9290	9290	9290	0
254	20230707	154400	1717403410	9290	9290	9290	9290	0
255	20230707	154300	1717403410	9290	9290	9290	9290	0
256	20230707	154200	1717403410	9290	9290	9290	9290	0
257	20230707	154100	1717403410	9290	9290	9290	9290	0
258	20230707	154000	1717403410	9290	9290	9290	9290	0
259	20230707	153900	1717403410	9290	9290	9290	9290	0
260	20230707	153800	1717403410	9290	9290	9290	9290	0
261	20230707	153700	1717403410	9290	9290	9290	9290	0
262	20230707	153600	1717403410	9290	9290	9290	9290	0
263	20230707	153500	1717403410	9290	9290	9290	9290	0
264	20230707	153400	1717403410	9290	9290	9290	9290	0
265	20230707	153300	1717403410	9290	9290	9290	9290	0
266	20230707	153200	1717403410	9290	9290	9290	9290	0
267	20230707	153100	1717403410	9290	9290	9290	9290	0
268	20230707	153000	1717403410	9290	9290	9290	9290	6186
269	20230707	152900	1659935470	9340	9340	9340	9340	0
270	20230707	152800	1659935470	9340	9340	9340	9340	0
271	20230707	152700	1659935470	9340	9340	9340	9340	0
272	20230707	152600	1659935470	9340	9340	9340	9340	0
273	20230707	152500	1659935470	9340	9340	9340	9340	0
274	20230707	152400	1659935470	9340	9340	9340	9340	0
275	20230707	152300	1659935470	9340	9340	9340	9340	0
276	20230707	152200	1659935470	9340	9340	9340	9340	0
277	20230707	152100	1659935470	9340	9340	9340	9340	0
278	20230707	152000	1659935470	9340	9340	9340	9340	0
279	20230707	151900	1659935470	9340	9390	9390	9340	598
280	20230707	151800	1654322450	9310	9400	9400	9310	8394
281	20230707	151700	1575953350	9400	9400	9400	9360	1372
282	20230707	151600	1563081420	9410	9420	9420	9410	391
283	20230707	151500	1559400100	9400	9400	9400	9360	90
284	20230707	151400	1558556100	9430	9400	9430	9400	61
285	20230707	151300	1557982670	9360	9420	9420	9360	1293
286	20230707	151200	1545830150	9400	9420	9430	9400	1223
287	20230707	151100	1534310470	9420	9430	9430	9420	510
288	20230707	151000	1529501200	9460	9460	9460	9460	0
289	20230707	150900	1529501200	9460	9460	9460	9460	1
290	20230707	150800	1529491740	9430	9460	9460	9430	538
291	20230707	150700	1524415400	9460	9460	9460	9460	120
292	20230707	150600	1523280200	9460	9440	9460	9430	66
293	20230707	150500	1522656560	9430	9390	9430	9380	2875
294	20230707	150400	1495596590	9380	9390	9420	9350	4411
295	20230707	150300	1454281190	9390	9390	9390	9390	97
296	20230707	150200	1453370360	9380	9420	9420	9330	10491
297	20230707	150100	1355377610	9380	9400	9400	9380	1558
298	20230707	150000	1340748840	9390	9380	9390	9380	601
299	20230707	145900	1335110450	9350	9350	9370	9330	2663
300	20230707	145800	1310204380	9350	9410	9410	9350	1733
301	20230707	145700	1293966460	9410	9410	9410	9400	465
302	20230707	145600	1289591940	9400	9400	9400	9400	1504
303	20230707	145500	1275454340	9400	9410	9410	9400	2358
304	20230707	145400	1253279420	9410	9430	9430	9410	400
305	20230707	145300	1249511420	9430	9430	9430	9430	92
306	20230707	145200	1248643860	9450	9450	9450	9450	0
307	20230707	145100	1248643860	9450	9430	9450	9400	2001
308	20230707	145000	1229801970	9450	9430	9450	9430	194
309	20230707	144900	1227972490	9430	9450	9450	9430	742
310	20230707	144800	1220968650	9450	9470	9470	9440	4252
311	20230707	144700	1180786220	9470	9470	9470	9470	10
312	20230707	144600	1180691520	9470	9470	9470	9470	71
313	20230707	144500	1180019150	9470	9470	9470	9470	100
314	20230707	144400	1179072150	9470	9470	9470	9470	190
315	20230707	144300	1177272850	9470	9470	9470	9470	10
316	20230707	144200	1177178150	9480	9480	9480	9480	6
317	20230707	144100	1177121270	9460	9460	9460	9450	991
318	20230707	144000	1167746910	9460	9460	9460	9460	259
319	20230707	143900	1165296770	9460	9470	9470	9460	200
320	20230707	143800	1163403970	9470	9470	9470	9470	97
321	20230707	143700	1162485380	9470	9470	9470	9470	3
322	20230707	143600	1162456970	9460	9460	9460	9460	668
323	20230707	143500	1156137690	9460	9470	9470	9460	2193
324	20230707	143400	1135383300	9470	9480	9480	9470	1084
325	20230707	143300	1125115790	9480	9480	9480	9480	2
326	20230707	143200	1125096830	9470	9470	9470	9470	200
327	20230707	143100	1123202830	9460	9460	9460	9460	0
328	20230707	143000	1123202830	9460	9510	9510	9460	6000
329	20230707	142900	1066353000	9520	9520	9520	9520	0
330	20230707	142800	1066353000	9520	9520	9520	9520	0
331	20230707	142700	1066353000	9520	9520	9520	9520	0
332	20230707	142600	1066353000	9520	9520	9520	9520	24
333	20230707	142500	1066124520	9520	9520	9520	9520	77
334	20230707	142400	1065391480	9520	9520	9520	9520	10
335	20230707	142300	1065296280	9520	9520	9520	9480	23
336	20230707	142200	1065077360	9480	9510	9510	9480	1412
337	20230707	142100	1051676670	9510	9490	9510	9490	432
338	20230707	142000	1047568470	9510	9510	9510	9510	206
339	20230707	141900	1045609410	9540	9530	9540	9500	2507
340	20230707	141800	1021767380	9510	9510	9510	9510	0
341	20230707	141700	1021767380	9510	9510	9510	9510	249
342	20230707	141600	1019399390	9550	9550	9550	9550	0
343	20230707	141500	1019399390	9550	9550	9550	9550	1
344	20230707	141400	1019389840	9570	9570	9570	9570	0
345	20230707	141300	1019389840	9570	9560	9570	9470	8298
346	20230707	141200	940669820	9590	9590	9590	9590	0
347	20230707	141100	940669820	9590	9590	9590	9590	0
348	20230707	141000	940669820	9590	9590	9590	9590	1
349	20230707	140900	940660230	9600	9530	9600	9530	432
350	20230707	140800	936543200	9530	9570	9570	9530	1262
351	20230707	140700	924500670	9570	9570	9570	9570	2
352	20230707	140600	924481530	9550	9610	9610	9550	53
353	20230707	140500	923974980	9610	9610	9610	9610	12
354	20230707	140400	923859660	9620	9570	9620	9550	59
355	20230707	140300	923296020	9550	9600	9620	9550	355
356	20230707	140200	919902600	9630	9560	9630	9560	401
357	20230707	140100	916058020	9560	9560	9570	9560	297
358	20230707	140000	913218690	9570	9560	9570	9560	22
359	20230707	135900	913008350	9570	9570	9570	9570	10
360	20230707	135800	912912650	9570	9570	9570	9570	142
361	20230707	135700	911553710	9580	9580	9580	9580	2
362	20230707	135600	911534550	9560	9580	9580	9560	233
363	20230707	135500	909304780	9600	9600	9600	9600	0
364	20230707	135400	909304780	9600	9590	9600	9590	111
365	20230707	135300	908240280	9600	9600	9600	9600	0
366	20230707	135200	908240280	9600	9600	9600	9600	0
367	20230707	135100	908240280	9600	9600	9600	9600	0
368	20230707	135000	908240280	9600	9600	9600	9600	0
369	20230707	134900	908240280	9600	9600	9600	9600	6
370	20230707	134800	908182680	9590	9590	9590	9590	1
371	20230707	134700	908173090	9590	9590	9590	9590	3
372	20230707	134600	908144320	9590	9590	9590	9590	6
373	20230707	134500	908086780	9590	9590	9590	9590	3
374	20230707	134400	908058010	9620	9600	9620	9580	289
375	20230707	134300	905286030	9620	9570	9620	9570	336
376	20230707	134200	902066350	9560	9560	9560	9560	167
377	20230707	134100	900469830	9560	9560	9560	9560	50
378	20230707	134000	899991830	9560	9560	9560	9560	42
379	20230707	133900	899590310	9560	9560	9560	9560	0
380	20230707	133800	899590310	9560	9560	9560	9560	1
381	20230707	133700	899580750	9550	9550	9550	9550	10
382	20230707	133600	899485250	9560	9560	9560	9560	0
383	20230707	133500	899485250	9560	9560	9560	9550	3
384	20230707	133400	899456580	9550	9560	9560	9550	110
385	20230707	133300	898406060	9560	9560	9560	9560	0
386	20230707	133200	898406060	9560	9520	9560	9520	520
387	20230707	133100	893444990	9530	9530	9530	9530	0
388	20230707	133000	893444990	9530	9530	9530	9530	2
389	20230707	132900	893425930	9500	9500	9500	9500	705
390	20230707	132800	886728430	9490	9490	9490	9490	19
391	20230707	132700	886548120	9500	9490	9500	9490	211
392	20230707	132600	884544490	9480	9480	9480	9480	0
393	20230707	132500	884544490	9480	9480	9480	9480	2
394	20230707	132400	884525530	9480	9480	9480	9480	23
395	20230707	132300	884307490	9480	9490	9490	9480	242
396	20230707	132200	882012760	9490	9490	9490	9480	509
397	20230707	132100	877187370	9490	9500	9500	9490	1350
398	20230707	132000	864375860	9490	9520	9520	9490	461
399	20230707	131900	859994540	9530	9530	9530	9530	0
400	20230707	131800	859994540	9530	9500	9530	9490	928
401	20230707	131700	851174400	9490	9490	9490	9490	1038
402	20230707	131600	841323780	9500	9500	9500	9500	209
403	20230707	131500	839338280	9500	9500	9520	9500	1595
404	20230707	131400	824184360	9500	9500	9500	9500	757
405	20230707	131300	816992860	9500	9530	9530	9500	8741
406	20230707	131200	733900690	9530	9540	9540	9530	719
407	20230707	131100	727042900	9550	9550	9550	9550	559
408	20230707	131000	721704450	9560	9580	9580	9560	161
409	20230707	130900	720165270	9550	9580	9580	9550	809
410	20230707	130800	712439050	9580	9580	9580	9580	122
411	20230707	130700	711270290	9590	9570	9590	9570	1114
412	20230707	130600	700600450	9540	9560	9560	9540	1716
413	20230707	130500	684209660	9560	9570	9570	9560	632
414	20230707	130400	678162420	9570	9570	9590	9570	700
415	20230707	130300	671458980	9580	9580	9580	9580	6
416	20230707	130200	671401500	9580	9580	9600	9580	262
417	20230707	130100	668890300	9580	9590	9590	9580	956
418	20230707	130000	659731440	9590	9620	9620	9590	133
419	20230707	125900	658455630	9620	9600	9620	9600	21
420	20230707	125800	658253990	9600	9600	9600	9600	4
421	20230707	125700	658215590	9600	9600	9640	9600	5
422	20230707	125600	658167550	9590	9610	9640	9590	49
423	20230707	125500	657697570	9640	9640	9640	9640	0
424	20230707	125400	657697570	9640	9590	9640	9590	726
425	20230707	125300	650729940	9580	9580	9580	9580	0
426	20230707	125200	650729940	9580	9580	9580	9580	0
427	20230707	125100	650729940	9580	9580	9580	9580	200
428	20230707	125000	648813940	9580	9580	9580	9580	10
429	20230707	124900	648718140	9590	9590	9590	9590	20
430	20230707	124800	648526340	9590	9590	9590	9590	0
431	20230707	124700	648526340	9590	9590	9590	9590	300
432	20230707	124600	645649340	9590	9590	9590	9590	400
433	20230707	124500	641813340	9630	9630	9630	9630	0
434	20230707	124400	641813340	9630	9630	9630	9630	0
435	20230707	124300	641813340	9630	9630	9630	9630	1
436	20230707	124200	641803710	9580	9580	9580	9580	0
437	20230707	124100	641803710	9580	9580	9580	9580	1627
438	20230707	124000	626217050	9580	9580	9580	9580	0
439	20230707	123900	626217050	9580	9590	9590	9580	2843
440	20230707	123800	598969000	9600	9660	9660	9600	9093
441	20230707	123700	511521770	9660	9660	9660	9660	0
442	20230707	123600	511521770	9660	9680	9680	9660	597
443	20230707	123500	505750220	9680	9680	9680	9680	41
444	20230707	123400	505353340	9680	9680	9680	9680	28
445	20230707	123300	505082300	9680	9680	9680	9680	36
446	20230707	123200	504733820	9680	9680	9680	9680	20
447	20230707	123100	504540220	9680	9680	9680	9680	0
448	20230707	123000	504540220	9680	9680	9680	9680	5
449	20230707	122900	504491820	9680	9680	9680	9680	0
450	20230707	122800	504491820	9680	9680	9680	9680	82
451	20230707	122700	503698060	9680	9680	9680	9680	21
452	20230707	122600	503494780	9680	9680	9680	9680	61
453	20230707	122500	502904300	9680	9680	9680	9680	0
454	20230707	122400	502904300	9680	9680	9680	9680	2
455	20230707	122300	502884940	9680	9680	9680	9680	0
456	20230707	122200	502884940	9680	9680	9680	9680	49
457	20230707	122100	502410620	9680	9680	9680	9680	0
458	20230707	122000	502410620	9680	9680	9680	9680	15
459	20230707	121900	502265420	9660	9660	9660	9660	79
460	20230707	121800	501502280	9650	9650	9650	9650	0
461	20230707	121700	501502280	9650	9650	9650	9650	0
462	20230707	121600	501502280	9650	9650	9650	9650	0
463	20230707	121500	501502280	9650	9650	9650	9650	183
464	20230707	121400	499736330	9650	9650	9650	9650	0
465	20230707	121300	499736330	9650	9650	9650	9650	0
466	20230707	121200	499736330	9650	9650	9650	9650	60
467	20230707	121100	499157330	9650	9650	9650	9650	0
468	20230707	121000	499157330	9650	9650	9650	9650	0
469	20230707	120900	499157330	9650	9650	9650	9650	0
470	20230707	120800	499157330	9650	9650	9650	9650	80
471	20230707	120700	498385330	9640	9640	9640	9640	0
472	20230707	120600	498385330	9640	9640	9640	9640	0
473	20230707	120500	498385330	9640	9640	9640	9640	0
474	20230707	120400	498385330	9640	9640	9640	9640	123
475	20230707	120300	497199610	9680	9680	9680	9680	1
476	20230707	120200	497189930	9660	9660	9660	9660	129
477	20230707	120100	495943790	9660	9660	9660	9660	0
478	20230707	120000	495943790	9660	9660	9660	9660	33
479	20230707	115900	495625010	9660	9640	9660	9640	54
480	20230707	115800	495104250	9640	9640	9660	9640	1921
481	20230707	115700	476585770	9650	9660	9660	9650	211
482	20230707	115600	474549520	9660	9660	9660	9660	301
483	20230707	115500	471641860	9660	9660	9660	9660	256
484	20230707	115400	469168900	9680	9680	9680	9680	1
485	20230707	115300	469159220	9680	9680	9680	9680	0
486	20230707	115200	469159220	9680	9680	9680	9680	0
487	20230707	115100	469159220	9680	9680	9680	9680	0
488	20230707	115000	469159220	9680	9680	9680	9680	3
489	20230707	114900	469130180	9680	9680	9680	9680	0
490	20230707	114800	469130180	9680	9680	9680	9680	0
491	20230707	114700	469130180	9680	9680	9680	9680	1
492	20230707	114600	469120500	9660	9660	9660	9660	65
493	20230707	114500	468492600	9660	9660	9660	9650	784
494	20230707	114400	460926960	9660	9660	9660	9660	807
495	20230707	114300	453131340	9690	9690	9690	9690	0
496	20230707	114200	453131340	9690	9690	9690	9690	42
497	20230707	114100	452724360	9690	9690	9690	9690	107
498	20230707	114000	451687530	9670	9680	9680	9670	86
499	20230707	113900	450855450	9690	9690	9690	9690	1
500	20230707	113800	450845760	9690	9690	9690	9690	0
501	20230707	113700	450845760	9690	9690	9690	9690	0
502	20230707	113600	450845760	9690	9690	9690	9690	0
503	20230707	113500	450845760	9690	9690	9690	9690	1
504	20230707	113400	450836070	9690	9680	9690	9680	89
505	20230707	113300	449974540	9690	9690	9690	9690	3
506	20230707	113200	449945470	9690	9690	9690	9690	0
507	20230707	113100	449945470	9690	9690	9690	9690	0
508	20230707	113000	449945470	9690	9690	9690	9690	371
509	20230707	112900	446350480	9690	9690	9690	9690	10
510	20230707	112800	446253580	9690	9690	9690	9690	10
511	20230707	112700	446156680	9690	9690	9690	9690	500
512	20230707	112600	441311680	9690	9690	9690	9690	700
513	20230707	112500	434528680	9690	9690	9690	9690	132
514	20230707	112400	433249600	9690	9690	9690	9690	396
515	20230707	112300	429412360	9680	9680	9680	9680	456
516	20230707	112200	424998280	9680	9680	9680	9680	0
517	20230707	112100	424998280	9680	9660	9680	9660	39
518	20230707	112000	424621160	9660	9660	9660	9660	584
519	20230707	111900	418979720	9660	9660	9660	9660	509
520	20230707	111800	414062780	9670	9670	9670	9670	0
521	20230707	111700	414062780	9670	9670	9670	9670	0
522	20230707	111600	414062780	9670	9670	9670	9670	0
523	20230707	111500	414062780	9670	9670	9670	9670	47
524	20230707	111400	413608290	9670	9670	9670	9670	0
525	20230707	111300	413608290	9670	9670	9670	9670	0
526	20230707	111200	413608290	9670	9670	9670	9670	0
527	20230707	111100	413608290	9670	9670	9670	9670	183
528	20230707	111000	411838680	9690	9690	9690	9690	0
529	20230707	110900	411838680	9690	9690	9690	9690	20
530	20230707	110800	411644880	9690	9690	9690	9690	0
531	20230707	110700	411644880	9690	9690	9690	9690	40
532	20230707	110600	411257280	9690	9690	9690	9690	0
533	20230707	110500	411257280	9690	9690	9690	9690	0
534	20230707	110400	411257280	9690	9690	9690	9690	0
535	20230707	110300	411257280	9690	9690	9690	9690	46
536	20230707	110200	410811540	9690	9660	9690	9660	173
537	20230707	110100	409137270	9690	9690	9690	9690	16
538	20230707	110000	408982230	9690	9680	9690	9680	1009
539	20230707	105900	399215090	9690	9690	9690	9690	0
540	20230707	105800	399215090	9690	9690	9690	9690	0
541	20230707	105700	399215090	9690	9690	9690	9690	0
542	20230707	105600	399215090	9690	9690	9690	9690	0
543	20230707	105500	399215090	9690	9690	9690	9690	0
544	20230707	105400	399215090	9690	9690	9690	9690	0
545	20230707	105300	399215090	9690	9690	9690	9690	1
546	20230707	105200	399205400	9680	9680	9680	9680	6
547	20230707	105100	399147320	9690	9690	9690	9690	3
548	20230707	105000	399118250	9690	9650	9690	9650	11
549	20230707	104900	399012060	9650	9650	9650	9650	100
550	20230707	104800	398047060	9650	9650	9650	9650	0
551	20230707	104700	398047060	9650	9640	9650	9640	200
552	20230707	104600	396117280	9640	9640	9640	9640	912
553	20230707	104500	387325600	9650	9650	9650	9650	2
554	20230707	104400	387306300	9640	9650	9650	9640	36
555	20230707	104300	386959160	9650	9650	9650	9650	374
556	20230707	104200	383350060	9660	9660	9660	9660	0
557	20230707	104100	383350060	9660	9670	9670	9660	751
558	20230707	104000	376089890	9640	9660	9660	9640	5169
559	20230707	103900	326227350	9670	9690	9690	9670	2450
560	20230707	103800	302525820	9690	9680	9690	9680	1643
561	20230707	103700	286618430	9690	9690	9690	9690	177
562	20230707	103600	284903300	9680	9680	9680	9680	16
563	20230707	103500	284748420	9700	9720	9720	9690	802
564	20230707	103400	276973190	9700	9700	9700	9700	50
565	20230707	103300	276488190	9700	9700	9700	9700	1726
566	20230707	103200	259745990	9700	9710	9710	9700	513
567	20230707	103100	254769490	9710	9710	9710	9710	0
568	20230707	103000	254769490	9710	9710	9710	9710	10
569	20230707	102900	254672390	9710	9730	9730	9710	112
570	20230707	102800	253584170	9740	9740	9740	9740	0
571	20230707	102700	253584170	9740	9740	9740	9740	0
572	20230707	102600	253584170	9740	9700	9740	9700	198
573	20230707	102500	251663530	9710	9720	9720	9710	1127
574	20230707	102400	240709970	9740	9740	9740	9740	20
575	20230707	102300	240515170	9740	9740	9740	9740	1
576	20230707	102200	240505430	9740	9740	9740	9740	1
577	20230707	102100	240495690	9720	9720	9720	9720	2
578	20230707	102000	240476250	9750	9750	9750	9750	300
579	20230707	101900	237551250	9720	9750	9750	9720	102
580	20230707	101800	236556780	9710	9710	9710	9710	50
581	20230707	101700	236071280	9710	9730	9730	9710	5264
582	20230707	101600	184911140	9740	9740	9740	9740	520
583	20230707	101500	179846340	9740	9740	9740	9740	0
584	20230707	101400	179846340	9740	9730	9740	9730	500
585	20230707	101300	174978340	9740	9750	9750	9740	1817
586	20230707	101200	157272590	9760	9760	9760	9760	0
587	20230707	101100	157272590	9760	9760	9760	9760	15
588	20230707	101000	157126190	9760	9760	9760	9760	0
589	20230707	100900	157126190	9760	9760	9760	9760	9
590	20230707	100800	157038350	9760	9760	9760	9760	1
591	20230707	100700	157028590	9760	9760	9760	9760	5
592	20230707	100600	156979790	9780	9780	9780	9780	0
593	20230707	100500	156979790	9780	9780	9780	9780	0
594	20230707	100400	156979790	9780	9780	9780	9780	7
595	20230707	100300	156911330	9790	9790	9790	9790	0
596	20230707	100200	156911330	9790	9790	9790	9790	5
597	20230707	100100	156862380	9790	9790	9790	9790	1
598	20230707	100000	156852590	9790	9790	9790	9790	5
599	20230707	095900	156803640	9760	9760	9760	9760	0
600	20230707	095800	156803640	9760	9770	9770	9760	329
601	20230707	095700	153590310	9800	9800	9800	9800	0
602	20230707	095600	153590310	9800	9800	9800	9800	0
603	20230707	095500	153590310	9800	9800	9800	9800	8
604	20230707	095400	153511910	9800	9800	9800	9800	0
605	20230707	095300	153511910	9800	9770	9800	9770	55
606	20230707	095200	152974530	9770	9780	9780	9770	106
607	20230707	095100	151937910	9770	9780	9810	9770	809
608	20230707	095000	144003360	9780	9780	9780	9780	0
609	20230707	094900	144003360	9780	9780	9780	9780	0
610	20230707	094800	144003360	9780	9780	9780	9780	0
611	20230707	094700	144003360	9780	9770	9780	9770	2
612	20230707	094600	143983810	9780	9780	9780	9780	5
613	20230707	094500	143934910	9810	9810	9810	9810	0
614	20230707	094400	143934910	9810	9810	9810	9810	0
615	20230707	094300	143934910	9810	9810	9810	9810	0
616	20230707	094200	143934910	9810	9810	9810	9810	0
617	20230707	094100	143934910	9810	9810	9810	9810	1
618	20230707	094000	143925100	9790	9790	9790	9790	59
619	20230707	093900	143347490	9810	9810	9810	9810	0
620	20230707	093800	143347490	9810	9810	9810	9810	0
621	20230707	093700	143347490	9810	9810	9810	9810	202
622	20230707	093600	141365870	9810	9810	9810	9810	0
623	20230707	093500	141365870	9810	9810	9810	9810	5
624	20230707	093400	141316820	9810	9810	9810	9810	39
625	20230707	093300	140934230	9810	9810	9810	9810	0
626	20230707	093200	140934230	9810	9810	9810	9810	1
627	20230707	093100	140924420	9820	9790	9820	9790	47
628	20230707	093000	140464050	9800	9800	9800	9800	0
629	20230707	092900	140464050	9800	9800	9800	9800	10
630	20230707	092800	140366050	9800	9770	9820	9770	101
631	20230707	092700	139376260	9820	9820	9820	9800	267
632	20230707	092600	136759540	9890	9810	9890	9810	513
633	20230707	092500	131726930	9810	9780	9810	9780	102
634	20230707	092400	130729320	9800	9730	9800	9730	782
635	20230707	092300	123120390	9730	9710	9730	9710	152
636	20230707	092200	121644430	9710	9770	9770	9710	26
637	20230707	092100	121391910	9710	9720	9720	9710	1000
638	20230707	092000	111681670	9790	9730	9790	9710	1001
639	20230707	091900	101945380	9810	9790	9810	9790	64
640	20230707	091800	101318780	9790	9750	9790	9710	1951
641	20230707	091700	82342760	9750	9750	9750	9750	800
642	20230707	091600	74542760	9790	9790	9790	9790	0
643	20230707	091500	74542760	9790	9790	9790	9790	2
644	20230707	091400	74523180	9750	9740	9750	9740	420
645	20230707	091300	70428430	9740	9740	9740	9740	61
646	20230707	091200	69834290	9730	9730	9730	9730	0
647	20230707	091100	69834290	9730	9760	9760	9730	1321
648	20230707	091000	56963930	9760	9760	9760	9760	161
649	20230707	090900	55392570	9770	9770	9770	9770	515
650	20230707	090800	50361020	9770	9770	9770	9770	148
651	20230707	090700	48915060	9810	9810	9810	9810	1
652	20230707	090600	48905250	9770	9810	9810	9770	1001
653	20230707	090500	39125440	9740	9770	9770	9740	500
654	20230707	090400	34252850	9740	9740	9740	9740	0
655	20230707	090300	34252850	9740	9810	9810	9740	1001
656	20230707	090200	24499910	9750	9770	9770	9750	500
657	20230707	090100	19623410	9770	9810	9810	9770	1622
658	20230707	090000	3747510	9900	9810	9900	9810	382