KissMeData/296640/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	203900	264121850	8670	8670	8670	8670	946
3	20230710	203800	264121850	8670	8670	8670	8670	0
4	20230710	203700	264121850	8670	8670	8670	8670	0
5	20230710	203600	264121850	8670	8670	8670	8670	0
6	20230710	203500	264121850	8670	8670	8670	8670	0
7	20230710	203400	264121850	8670	8670	8670	8670	0
8	20230710	203300	264121850	8670	8670	8670	8670	0
9	20230710	203200	264121850	8670	8670	8670	8670	0
10	20230710	203100	264121850	8670	8670	8670	8670	0
11	20230710	203000	264121850	8670	8670	8670	8670	0
12	20230710	202900	264121850	8670	8670	8670	8670	0
13	20230710	202800	264121850	8670	8670	8670	8670	0
14	20230710	202700	264121850	8670	8670	8670	8670	0
15	20230710	202600	264121850	8670	8670	8670	8670	0
16	20230710	202500	264121850	8670	8670	8670	8670	0
17	20230710	202400	264121850	8670	8670	8670	8670	0
18	20230710	202300	264121850	8670	8670	8670	8670	0
19	20230710	202200	264121850	8670	8670	8670	8670	0
20	20230710	202100	264121850	8670	8670	8670	8670	0
21	20230710	202000	264121850	8670	8670	8670	8670	0
22	20230710	201900	264121850	8670	8670	8670	8670	0
23	20230710	201800	264121850	8670	8670	8670	8670	0
24	20230710	201700	264121850	8670	8670	8670	8670	0
25	20230710	201600	264121850	8670	8670	8670	8670	0
26	20230710	201500	264121850	8670	8670	8670	8670	0
27	20230710	201400	264121850	8670	8670	8670	8670	0
28	20230710	201300	264121850	8670	8670	8670	8670	0
29	20230710	201200	264121850	8670	8670	8670	8670	0
30	20230710	201100	264121850	8670	8670	8670	8670	0
31	20230710	201000	264121850	8670	8670	8670	8670	0
32	20230710	200900	264121850	8670	8670	8670	8670	946
33	20230710	200800	264121850	8670	8670	8670	8670	0
34	20230710	200700	264121850	8670	8670	8670	8670	0
35	20230710	200600	264121850	8670	8670	8670	8670	0
36	20230710	200500	264121850	8670	8670	8670	8670	0
37	20230710	200400	264121850	8670	8670	8670	8670	0
38	20230710	200300	264121850	8670	8670	8670	8670	0
39	20230710	200200	264121850	8670	8670	8670	8670	0
40	20230710	200100	264121850	8670	8670	8670	8670	0
41	20230710	200000	264121850	8670	8670	8670	8670	0
42	20230710	195900	264121850	8670	8670	8670	8670	0
43	20230710	195800	264121850	8670	8670	8670	8670	0
44	20230710	195700	264121850	8670	8670	8670	8670	0
45	20230710	195600	264121850	8670	8670	8670	8670	0
46	20230710	195500	264121850	8670	8670	8670	8670	0
47	20230710	195400	264121850	8670	8670	8670	8670	0
48	20230710	195300	264121850	8670	8670	8670	8670	0
49	20230710	195200	264121850	8670	8670	8670	8670	0
50	20230710	195100	264121850	8670	8670	8670	8670	0
51	20230710	195000	264121850	8670	8670	8670	8670	0
52	20230710	194900	264121850	8670	8670	8670	8670	0
53	20230710	194800	264121850	8670	8670	8670	8670	0
54	20230710	194700	264121850	8670	8670	8670	8670	0
55	20230710	194600	264121850	8670	8670	8670	8670	0
56	20230710	194500	264121850	8670	8670	8670	8670	0
57	20230710	194400	264121850	8670	8670	8670	8670	0
58	20230710	194300	264121850	8670	8670	8670	8670	0
59	20230710	194200	264121850	8670	8670	8670	8670	0
60	20230710	194100	264121850	8670	8670	8670	8670	0
61	20230710	194000	264121850	8670	8670	8670	8670	0
62	20230710	193900	264121850	8670	8670	8670	8670	946
63	20230710	193800	264121850	8670	8670	8670	8670	0
64	20230710	193700	264121850	8670	8670	8670	8670	0
65	20230710	193600	264121850	8670	8670	8670	8670	0
66	20230710	193500	264121850	8670	8670	8670	8670	0
67	20230710	193400	264121850	8670	8670	8670	8670	0
68	20230710	193300	264121850	8670	8670	8670	8670	0
69	20230710	193200	264121850	8670	8670	8670	8670	0
70	20230710	193100	264121850	8670	8670	8670	8670	0
71	20230710	193000	264121850	8670	8670	8670	8670	0
72	20230710	192900	264121850	8670	8670	8670	8670	0
73	20230710	192800	264121850	8670	8670	8670	8670	0
74	20230710	192700	264121850	8670	8670	8670	8670	0
75	20230710	192600	264121850	8670	8670	8670	8670	0
76	20230710	192500	264121850	8670	8670	8670	8670	0
77	20230710	192400	264121850	8670	8670	8670	8670	0
78	20230710	192300	264121850	8670	8670	8670	8670	0
79	20230710	192200	264121850	8670	8670	8670	8670	0
80	20230710	192100	264121850	8670	8670	8670	8670	0
81	20230710	192000	264121850	8670	8670	8670	8670	0
82	20230710	191900	264121850	8670	8670	8670	8670	0
83	20230710	191800	264121850	8670	8670	8670	8670	0
84	20230710	191700	264121850	8670	8670	8670	8670	0
85	20230710	191600	264121850	8670	8670	8670	8670	0
86	20230710	191500	264121850	8670	8670	8670	8670	0
87	20230710	191400	264121850	8670	8670	8670	8670	0
88	20230710	191300	264121850	8670	8670	8670	8670	0
89	20230710	191200	264121850	8670	8670	8670	8670	0
90	20230710	191100	264121850	8670	8670	8670	8670	0
91	20230710	191000	264121850	8670	8670	8670	8670	0
92	20230710	190900	264121850	8670	8670	8670	8670	946
93	20230710	190800	264121850	8670	8670	8670	8670	0
94	20230710	190700	264121850	8670	8670	8670	8670	0
95	20230710	190600	264121850	8670	8670	8670	8670	0
96	20230710	190500	264121850	8670	8670	8670	8670	0
97	20230710	190400	264121850	8670	8670	8670	8670	0
98	20230710	190300	264121850	8670	8670	8670	8670	0
99	20230710	190200	264121850	8670	8670	8670	8670	0
100	20230710	190100	264121850	8670	8670	8670	8670	0
101	20230710	190000	264121850	8670	8670	8670	8670	0
102	20230710	185900	264121850	8670	8670	8670	8670	0
103	20230710	185800	264121850	8670	8670	8670	8670	0
104	20230710	185700	264121850	8670	8670	8670	8670	0
105	20230710	185600	264121850	8670	8670	8670	8670	0
106	20230710	185500	264121850	8670	8670	8670	8670	0
107	20230710	185400	264121850	8670	8670	8670	8670	0
108	20230710	185300	264121850	8670	8670	8670	8670	0
109	20230710	185200	264121850	8670	8670	8670	8670	0
110	20230710	185100	264121850	8670	8670	8670	8670	0
111	20230710	185000	264121850	8670	8670	8670	8670	0
112	20230710	184900	264121850	8670	8670	8670	8670	0
113	20230710	184800	264121850	8670	8670	8670	8670	0
114	20230710	184700	264121850	8670	8670	8670	8670	0
115	20230710	184600	264121850	8670	8670	8670	8670	0
116	20230710	184500	264121850	8670	8670	8670	8670	0
117	20230710	184400	264121850	8670	8670	8670	8670	0
118	20230710	184300	264121850	8670	8670	8670	8670	0
119	20230710	184200	264121850	8670	8670	8670	8670	0
120	20230710	184100	264121850	8670	8670	8670	8670	0
121	20230710	184000	264121850	8670	8670	8670	8670	0
122	20230710	183900	264121850	8670	8670	8670	8670	946
123	20230710	183800	264121850	8670	8670	8670	8670	0
124	20230710	183700	264121850	8670	8670	8670	8670	0
125	20230710	183600	264121850	8670	8670	8670	8670	0
126	20230710	183500	264121850	8670	8670	8670	8670	0
127	20230710	183400	264121850	8670	8670	8670	8670	0
128	20230710	183300	264121850	8670	8670	8670	8670	0
129	20230710	183200	264121850	8670	8670	8670	8670	0
130	20230710	183100	264121850	8670	8670	8670	8670	0
131	20230710	183000	264121850	8670	8670	8670	8670	0
132	20230710	182900	264121850	8670	8670	8670	8670	0
133	20230710	182800	264121850	8670	8670	8670	8670	0
134	20230710	182700	264121850	8670	8670	8670	8670	0
135	20230710	182600	264121850	8670	8670	8670	8670	0
136	20230710	182500	264121850	8670	8670	8670	8670	0
137	20230710	182400	264121850	8670	8670	8670	8670	0
138	20230710	182300	264121850	8670	8670	8670	8670	0
139	20230710	182200	264121850	8670	8670	8670	8670	0
140	20230710	182100	264121850	8670	8670	8670	8670	0
141	20230710	182000	264121850	8670	8670	8670	8670	0
142	20230710	181900	264121850	8670	8670	8670	8670	0
143	20230710	181800	264121850	8670	8670	8670	8670	0
144	20230710	181700	264121850	8670	8670	8670	8670	0
145	20230710	181600	264121850	8670	8670	8670	8670	0
146	20230710	181500	264121850	8670	8670	8670	8670	0
147	20230710	181400	264121850	8670	8670	8670	8670	0
148	20230710	181300	264121850	8670	8670	8670	8670	0
149	20230710	181200	264121850	8670	8670	8670	8670	0
150	20230710	181100	264121850	8670	8670	8670	8670	0
151	20230710	181000	264121850	8670	8670	8670	8670	0
152	20230710	180900	264121850	8670	8670	8670	8670	946
153	20230710	180800	264121850	8670	8670	8670	8670	0
154	20230710	180700	264121850	8670	8670	8670	8670	0
155	20230710	180600	264121850	8670	8670	8670	8670	0
156	20230710	180500	264121850	8670	8670	8670	8670	0
157	20230710	180400	264121850	8670	8670	8670	8670	0
158	20230710	180300	264121850	8670	8670	8670	8670	0
159	20230710	180200	264121850	8670	8670	8670	8670	0
160	20230710	180100	264121850	8670	8670	8670	8670	0
161	20230710	180000	264121850	8670	8670	8670	8670	0
162	20230710	175900	264121850	8670	8670	8670	8670	0
163	20230710	175800	264121850	8670	8670	8670	8670	0
164	20230710	175700	264121850	8670	8670	8670	8670	0
165	20230710	175600	264121850	8670	8670	8670	8670	0
166	20230710	175500	264121850	8670	8670	8670	8670	0
167	20230710	175400	264121850	8670	8670	8670	8670	0
168	20230710	175300	264121850	8670	8670	8670	8670	0
169	20230710	175200	264121850	8670	8670	8670	8670	0
170	20230710	175100	264121850	8670	8670	8670	8670	0
171	20230710	175000	264121850	8670	8670	8670	8670	0
172	20230710	174900	264121850	8670	8670	8670	8670	0
173	20230710	174800	264121850	8670	8670	8670	8670	0
174	20230710	174700	264121850	8670	8670	8670	8670	0
175	20230710	174600	264121850	8670	8670	8670	8670	0
176	20230710	174500	264121850	8670	8670	8670	8670	0
177	20230710	174400	264121850	8670	8670	8670	8670	0
178	20230710	174300	264121850	8670	8670	8670	8670	0
179	20230710	174200	264121850	8670	8670	8670	8670	0
180	20230710	174100	264121850	8670	8670	8670	8670	0
181	20230710	174000	264121850	8670	8670	8670	8670	0
182	20230710	173900	264121850	8670	8670	8670	8670	946
183	20230710	173800	264121850	8670	8670	8670	8670	0
184	20230710	173700	264121850	8670	8670	8670	8670	0
185	20230710	173600	264121850	8670	8670	8670	8670	0
186	20230710	173500	264121850	8670	8670	8670	8670	0
187	20230710	173400	264121850	8670	8670	8670	8670	0
188	20230710	173300	264121850	8670	8670	8670	8670	0
189	20230710	173200	264121850	8670	8670	8670	8670	0
190	20230710	173100	264121850	8670	8670	8670	8670	0
191	20230710	173000	264121850	8670	8670	8670	8670	0
192	20230710	172900	264121850	8670	8670	8670	8670	0
193	20230710	172800	264121850	8670	8670	8670	8670	0
194	20230710	172700	264121850	8670	8670	8670	8670	0
195	20230710	172600	264121850	8670	8670	8670	8670	0
196	20230710	172500	264121850	8670	8670	8670	8670	0
197	20230710	172400	264121850	8670	8670	8670	8670	0
198	20230710	172300	264121850	8670	8670	8670	8670	0
199	20230710	172200	264121850	8670	8670	8670	8670	0
200	20230710	172100	264121850	8670	8670	8670	8670	0
201	20230710	172000	264121850	8670	8670	8670	8670	0
202	20230710	171900	264121850	8670	8670	8670	8670	0
203	20230710	171800	264121850	8670	8670	8670	8670	0
204	20230710	171700	264121850	8670	8670	8670	8670	0
205	20230710	171600	264121850	8670	8670	8670	8670	0
206	20230710	171500	264121850	8670	8670	8670	8670	0
207	20230710	171400	264121850	8670	8670	8670	8670	0
208	20230710	171300	264121850	8670	8670	8670	8670	0
209	20230710	171200	264121850	8670	8670	8670	8670	0
210	20230710	171100	264121850	8670	8670	8670	8670	0
211	20230710	171000	264121850	8670	8670	8670	8670	0
212	20230710	170900	264121850	8670	8670	8670	8670	946
213	20230710	170800	264121850	8670	8670	8670	8670	0
214	20230710	170700	264121850	8670	8670	8670	8670	0
215	20230710	170600	264121850	8670	8670	8670	8670	0
216	20230710	170500	264121850	8670	8670	8670	8670	0
217	20230710	170400	264121850	8670	8670	8670	8670	0
218	20230710	170300	264121850	8670	8670	8670	8670	0
219	20230710	170200	264121850	8670	8670	8670	8670	0
220	20230710	170100	264121850	8670	8670	8670	8670	0
221	20230710	170000	264121850	8670	8670	8670	8670	0
222	20230710	165900	264121850	8670	8670	8670	8670	0
223	20230710	165800	264121850	8670	8670	8670	8670	0
224	20230710	165700	264121850	8670	8670	8670	8670	0
225	20230710	165600	264121850	8670	8670	8670	8670	0
226	20230710	165500	264121850	8670	8670	8670	8670	0
227	20230710	165400	264121850	8670	8670	8670	8670	0
228	20230710	165300	264121850	8670	8670	8670	8670	0
229	20230710	165200	264121850	8670	8670	8670	8670	0
230	20230710	165100	264121850	8670	8670	8670	8670	0
231	20230710	165000	264121850	8670	8670	8670	8670	0
232	20230710	164900	264121850	8670	8670	8670	8670	0
233	20230710	164800	264121850	8670	8670	8670	8670	0
234	20230710	164700	264121850	8670	8670	8670	8670	0
235	20230710	164600	264121850	8670	8670	8670	8670	0
236	20230710	164500	264121850	8670	8670	8670	8670	0
237	20230710	164400	264121850	8670	8670	8670	8670	0
238	20230710	164300	264121850	8670	8670	8670	8670	0
239	20230710	164200	264121850	8670	8670	8670	8670	0
240	20230710	164100	264121850	8670	8670	8670	8670	0
241	20230710	164000	264121850	8670	8670	8670	8670	0
242	20230710	163900	264121850	8670	8670	8670	8670	946
243	20230710	163800	264121850	8670	8670	8670	8670	0
244	20230710	163700	264121850	8670	8670	8670	8670	0
245	20230710	163600	264121850	8670	8670	8670	8670	0
246	20230710	163500	264121850	8670	8670	8670	8670	0
247	20230710	163400	264121850	8670	8670	8670	8670	0
248	20230710	163300	264121850	8670	8670	8670	8670	0
249	20230710	163200	264121850	8670	8670	8670	8670	0
250	20230710	163100	264121850	8670	8670	8670	8670	0
251	20230710	163000	264121850	8670	8670	8670	8670	0
252	20230710	162900	264121850	8670	8670	8670	8670	0
253	20230710	162800	264121850	8670	8670	8670	8670	0
254	20230710	162700	264121850	8670	8670	8670	8670	0
255	20230710	162600	264121850	8670	8670	8670	8670	0
256	20230710	162500	264121850	8670	8670	8670	8670	0
257	20230710	162400	264121850	8670	8670	8670	8670	0
258	20230710	162300	264121850	8670	8670	8670	8670	0
259	20230710	162200	264121850	8670	8670	8670	8670	0
260	20230710	162100	264121850	8670	8670	8670	8670	0
261	20230710	162000	264121850	8670	8670	8670	8670	0
262	20230710	161900	264121850	8670	8670	8670	8670	0
263	20230710	161800	264121850	8670	8670	8670	8670	0
264	20230710	161700	264121850	8670	8670	8670	8670	0
265	20230710	161600	264121850	8670	8670	8670	8670	0
266	20230710	161500	264121850	8670	8670	8670	8670	0
267	20230710	161400	264121850	8670	8670	8670	8670	0
268	20230710	161300	264121850	8670	8670	8670	8670	0
269	20230710	161200	264121850	8670	8670	8670	8670	0
270	20230710	161100	264121850	8670	8670	8670	8670	0
271	20230710	161000	264121850	8670	8670	8670	8670	0
272	20230710	160900	264121850	8670	8670	8670	8670	946
273	20230710	160800	264121850	8670	8670	8670	8670	0
274	20230710	160700	264121850	8670	8670	8670	8670	0
275	20230710	160600	264121850	8670	8670	8670	8670	0
276	20230710	160500	264121850	8670	8670	8670	8670	0
277	20230710	160400	264121850	8670	8670	8670	8670	0
278	20230710	160300	264121850	8670	8670	8670	8670	0
279	20230710	160200	264121850	8670	8670	8670	8670	0
280	20230710	160100	264121850	8670	8670	8670	8670	0
281	20230710	160000	264121850	8670	8670	8670	8670	0
282	20230710	155900	264121850	8670	8670	8670	8670	0
283	20230710	155800	264121850	8670	8670	8670	8670	0
284	20230710	155700	264121850	8670	8670	8670	8670	0
285	20230710	155600	264121850	8670	8670	8670	8670	0
286	20230710	155500	264121850	8670	8670	8670	8670	0
287	20230710	155400	264121850	8670	8670	8670	8670	0
288	20230710	155300	264121850	8670	8670	8670	8670	0
289	20230710	155200	264121850	8670	8670	8670	8670	0
290	20230710	155100	264121850	8670	8670	8670	8670	0
291	20230710	155000	264121850	8670	8670	8670	8670	0
292	20230710	154900	264121850	8670	8670	8670	8670	0
293	20230710	154800	264121850	8670	8670	8670	8670	0
294	20230710	154700	264121850	8670	8670	8670	8670	0
295	20230710	154600	264121850	8670	8670	8670	8670	0
296	20230710	154500	264121850	8670	8670	8670	8670	0
297	20230710	154400	264121850	8670	8670	8670	8670	0
298	20230710	154300	264121850	8670	8670	8670	8670	0
299	20230710	154200	264121850	8670	8670	8670	8670	0
300	20230710	154100	264121850	8670	8670	8670	8670	0
301	20230710	154000	264121850	8670	8670	8670	8670	0
302	20230710	153900	264121850	8670	8670	8670	8670	946
303	20230710	153800	264121850	8670	8670	8670	8670	0
304	20230710	153700	264121850	8670	8670	8670	8670	0
305	20230710	153600	264121850	8670	8670	8670	8670	0
306	20230710	153500	264121850	8670	8670	8670	8670	0
307	20230710	153400	264121850	8670	8670	8670	8670	0
308	20230710	153300	264121850	8670	8670	8670	8670	0
309	20230710	153200	264121850	8670	8670	8670	8670	0
310	20230710	153100	264121850	8670	8670	8670	8670	0
311	20230710	153000	264121850	8670	8670	8670	8670	946
312	20230710	152900	255920030	8680	8680	8680	8680	0
313	20230710	152800	255920030	8680	8680	8680	8680	0
314	20230710	152700	255920030	8680	8680	8680	8680	0
315	20230710	152600	255920030	8680	8680	8680	8680	0
316	20230710	152500	255920030	8680	8680	8680	8680	0
317	20230710	152400	255920030	8680	8680	8680	8680	0
318	20230710	152300	255920030	8680	8680	8680	8680	0
319	20230710	152200	255920030	8680	8680	8680	8680	0
320	20230710	152100	255920030	8680	8680	8680	8680	0
321	20230710	152000	255920030	8680	8680	8680	8680	0
322	20230710	151900	255920030	8680	8680	8690	8610	1314
323	20230710	151800	244580170	8680	8670	8680	8620	589
324	20230710	151700	239499480	8680	8680	8680	8680	2
325	20230710	151600	239482120	8620	8620	8620	8620	2
326	20230710	151500	239464880	8680	8670	8680	8670	55
327	20230710	151400	238987530	8690	8630	8690	8620	543
328	20230710	151300	234303380	8620	8650	8650	8620	300
329	20230710	151200	231714050	8700	8700	8700	8700	40
330	20230710	151100	231366050	8690	8690	8690	8690	40
331	20230710	151000	231018450	8690	8690	8690	8690	0
332	20230710	150900	231018450	8690	8690	8690	8690	10
333	20230710	150800	230931550	8650	8690	8690	8650	70
334	20230710	150700	230324230	8690	8690	8690	8690	19
335	20230710	150600	230159120	8680	8680	8690	8680	23
336	20230710	150500	229959290	8690	8690	8690	8680	32
337	20230710	150400	229681250	8690	8690	8690	8680	62
338	20230710	150300	229142490	8690	8690	8690	8690	41
339	20230710	150200	228786200	8680	8670	8680	8670	59
340	20230710	150100	228274140	8670	8690	8690	8670	151
341	20230710	150000	226963410	8690	8690	8690	8690	10
342	20230710	145900	226876510	8680	8690	8690	8680	242
343	20230710	145800	224775750	8690	8700	8700	8690	114
344	20230710	145700	223784990	8690	8700	8700	8690	59
345	20230710	145600	223272190	8700	8700	8700	8700	57
346	20230710	145500	222776290	8700	8700	8700	8700	129
347	20230710	145400	221653990	8700	8710	8710	8700	197
348	20230710	145300	219939370	8720	8720	8720	8720	57
349	20230710	145200	219442330	8720	8710	8720	8710	135
350	20230710	145100	218266130	8710	8710	8710	8710	90
351	20230710	145000	217482230	8720	8680	8720	8680	70
352	20230710	144900	216872370	8710	8680	8710	8640	3087
353	20230710	144800	190073150	8640	8670	8670	8640	54
354	20230710	144700	189605000	8670	8670	8670	8670	28
355	20230710	144600	189362240	8670	8680	8680	8670	62
356	20230710	144500	188824490	8680	8670	8680	8670	445
357	20230710	144400	184965930	8670	8660	8670	8660	305
358	20230710	144300	182324280	8660	8660	8660	8660	38
359	20230710	144200	181995200	8660	8660	8660	8660	0
360	20230710	144100	181995200	8660	8660	8660	8660	38
361	20230710	144000	181666120	8650	8650	8650	8650	11
362	20230710	143900	181570970	8650	8650	8650	8650	24
363	20230710	143800	181363370	8660	8650	8660	8650	52
364	20230710	143700	180913090	8660	8660	8660	8660	38
365	20230710	143600	180584010	8660	8660	8660	8660	9
366	20230710	143500	180506070	8660	8660	8660	8660	10
367	20230710	143400	180419470	8660	8660	8660	8660	19
368	20230710	143300	180254930	8660	8660	8660	8660	19
369	20230710	143200	180090390	8660	8660	8660	8660	19
370	20230710	143100	179925850	8660	8660	8660	8660	19
371	20230710	143000	179761310	8660	8660	8660	8660	38
372	20230710	142900	179432230	8660	8660	8660	8660	47
373	20230710	142800	179025210	8660	8660	8660	8660	29
374	20230710	142700	178774070	8660	8640	8660	8640	19
375	20230710	142600	178609730	8630	8630	8630	8630	21
376	20230710	142500	178428500	8640	8630	8640	8630	9
377	20230710	142400	178350810	8620	8620	8620	8620	15
378	20230710	142300	178221510	8630	8630	8630	8630	94
379	20230710	142200	177410290	8630	8630	8630	8630	0
380	20230710	142100	177410290	8630	8630	8630	8630	11
381	20230710	142000	177315360	8630	8630	8630	8630	58
382	20230710	141900	176814820	8630	8630	8630	8630	15
383	20230710	141800	176685370	8630	8630	8630	8630	0
384	20230710	141700	176685370	8630	8630	8630	8630	0
385	20230710	141600	176685370	8630	8630	8630	8630	15
386	20230710	141500	176555920	8640	8640	8640	8640	0
387	20230710	141400	176555920	8640	8640	8640	8640	0
388	20230710	141300	176555920	8640	8640	8640	8640	0
389	20230710	141200	176555920	8640	8640	8640	8640	0
390	20230710	141100	176555920	8640	8650	8650	8640	30
391	20230710	141000	176296540	8650	8660	8660	8650	5
392	20230710	140900	176253280	8660	8660	8660	8660	70
393	20230710	140800	175647080	8650	8650	8650	8650	41
394	20230710	140700	175292430	8630	8630	8630	8630	4
395	20230710	140600	175257910	8630	8640	8640	8630	27
396	20230710	140500	175024780	8650	8650	8650	8650	0
397	20230710	140400	175024780	8650	8650	8650	8650	50
398	20230710	140300	174592280	8640	8640	8640	8640	8
399	20230710	140200	174523160	8630	8630	8630	8630	15
400	20230710	140100	174393710	8640	8640	8640	8640	7
401	20230710	140000	174333230	8640	8640	8640	8640	0
402	20230710	135900	174333230	8640	8640	8640	8640	0
403	20230710	135800	174333230	8640	8640	8640	8640	15
404	20230710	135700	174203630	8640	8640	8640	8640	0
405	20230710	135600	174203630	8640	8640	8640	8640	16
406	20230710	135500	174065390	8640	8640	8640	8640	0
407	20230710	135400	174065390	8640	8630	8640	8630	78
408	20230710	135300	173391520	8630	8630	8630	8630	30
409	20230710	135200	173132620	8630	8630	8630	8630	0
410	20230710	135100	173132620	8630	8630	8630	8630	15
411	20230710	135000	173003170	8640	8640	8640	8640	127
412	20230710	134900	171905890	8640	8640	8640	8640	23
413	20230710	134800	171707170	8640	8640	8640	8640	0
414	20230710	134700	171707170	8640	8650	8650	8640	72
415	20230710	134600	171084520	8650	8650	8650	8650	3
416	20230710	134500	171058570	8640	8640	8640	8640	0
417	20230710	134400	171058570	8640	8640	8640	8640	96
418	20230710	134300	170229130	8640	8640	8640	8640	5
419	20230710	134200	170185930	8640	8640	8640	8640	50
420	20230710	134100	169753930	8640	8640	8640	8640	15
421	20230710	134000	169624330	8640	8640	8640	8640	35
422	20230710	133900	169321930	8640	8640	8640	8640	0
423	20230710	133800	169321930	8640	8640	8640	8640	0
424	20230710	133700	169321930	8640	8640	8640	8640	0
425	20230710	133600	169321930	8640	8650	8650	8640	564
426	20230710	133500	164443440	8650	8640	8650	8640	51
427	20230710	133400	164002490	8630	8640	8640	8630	345
428	20230710	133300	161021840	8640	8630	8640	8630	121
429	20230710	133200	159976480	8620	8620	8620	8620	15
430	20230710	133100	159847180	8620	8620	8620	8620	0
431	20230710	133000	159847180	8620	8620	8620	8620	0
432	20230710	132900	159847180	8620	8620	8620	8620	0
433	20230710	132800	159847180	8620	8620	8620	8620	0
434	20230710	132700	159847180	8620	8620	8620	8620	15
435	20230710	132600	159717880	8640	8640	8640	8640	0
436	20230710	132500	159717880	8640	8640	8640	8640	1
437	20230710	132400	159709240	8610	8610	8610	8610	0
438	20230710	132300	159709240	8610	8610	8610	8610	0
439	20230710	132200	159709240	8610	8610	8610	8610	15
440	20230710	132100	159580090	8610	8610	8610	8610	0
441	20230710	132000	159580090	8610	8610	8610	8610	0
442	20230710	131900	159580090	8610	8610	8610	8610	0
443	20230710	131800	159580090	8610	8640	8640	8610	26
444	20230710	131700	159355900	8610	8610	8610	8610	0
445	20230710	131600	159355900	8610	8620	8620	8610	326
446	20230710	131500	156547450	8640	8640	8640	8640	0
447	20230710	131400	156547450	8640	8640	8640	8640	0
448	20230710	131300	156547450	8640	8640	8640	8640	0
449	20230710	131200	156547450	8640	8640	8640	8640	43
450	20230710	131100	156175930	8630	8630	8630	8630	8
451	20230710	131000	156106890	8630	8630	8630	8630	0
452	20230710	130900	156106890	8630	8630	8630	8630	4
453	20230710	130800	156072370	8630	8630	8630	8630	0
454	20230710	130700	156072370	8630	8630	8630	8630	0
455	20230710	130600	156072370	8630	8630	8630	8630	0
456	20230710	130500	156072370	8630	8630	8630	8630	14
457	20230710	130400	155951550	8620	8620	8620	8620	0
458	20230710	130300	155951550	8620	8620	8620	8620	15
459	20230710	130200	155822250	8620	8620	8620	8620	15
460	20230710	130100	155692950	8640	8640	8640	8640	0
461	20230710	130000	155692950	8640	8640	8640	8640	0
462	20230710	125900	155692950	8640	8640	8640	8640	1
463	20230710	125800	155684310	8620	8620	8620	8620	0
464	20230710	125700	155684310	8620	8640	8640	8620	16
465	20230710	125600	155546370	8640	8640	8640	8640	1
466	20230710	125500	155537730	8620	8620	8620	8620	1
467	20230710	125400	155529110	8630	8630	8630	8630	50
468	20230710	125300	155097610	8650	8650	8650	8650	0
469	20230710	125200	155097610	8650	8620	8650	8620	169
470	20230710	125100	153640800	8620	8620	8620	8620	0
471	20230710	125000	153640800	8620	8620	8620	8620	0
472	20230710	124900	153640800	8620	8620	8620	8620	0
473	20230710	124800	153640800	8620	8620	8620	8620	15
474	20230710	124700	153511500	8650	8650	8650	8650	0
475	20230710	124600	153511500	8650	8650	8650	8650	0
476	20230710	124500	153511500	8650	8650	8650	8650	1
477	20230710	124400	153502850	8600	8650	8650	8600	1052
478	20230710	124300	144446120	8650	8650	8650	8650	1
479	20230710	124200	144437470	8640	8640	8640	8640	0
480	20230710	124100	144437470	8640	8640	8640	8640	0
481	20230710	124000	144437470	8640	8640	8640	8640	50
482	20230710	123900	144005470	8640	8640	8640	8640	0
483	20230710	123800	144005470	8640	8640	8640	8640	0
484	20230710	123700	144005470	8640	8630	8640	8630	50
485	20230710	123600	143573800	8620	8620	8620	8620	11
486	20230710	123500	143478980	8620	8630	8630	8620	140
487	20230710	123400	142271830	8630	8630	8630	8630	15
488	20230710	123300	142142380	8650	8650	8650	8650	0
489	20230710	123200	142142380	8650	8650	8650	8650	0
490	20230710	123100	142142380	8650	8650	8650	8650	0
491	20230710	123000	142142380	8650	8650	8650	8650	4
492	20230710	122900	142107780	8650	8620	8650	8620	16
493	20230710	122800	141969830	8650	8650	8650	8650	1
494	20230710	122700	141961180	8650	8650	8650	8650	0
495	20230710	122600	141961180	8650	8650	8650	8650	0
496	20230710	122500	141961180	8650	8650	8650	8650	0
497	20230710	122400	141961180	8650	8620	8650	8620	10
498	20230710	122300	141874930	8610	8640	8640	8610	1128
499	20230710	122200	132144220	8650	8650	8650	8650	11
500	20230710	122100	132049070	8650	8650	8650	8650	0
501	20230710	122000	132049070	8650	8650	8650	8650	0
502	20230710	121900	132049070	8650	8640	8650	8640	16
503	20230710	121800	131910820	8640	8640	8640	8640	30
504	20230710	121700	131651620	8640	8640	8640	8640	219
505	20230710	121600	129759460	8660	8660	8660	8660	0
506	20230710	121500	129759460	8660	8660	8660	8660	0
507	20230710	121400	129759460	8660	8660	8660	8660	0
508	20230710	121300	129759460	8660	8660	8660	8660	1
509	20230710	121200	129750800	8630	8630	8630	8630	15
510	20230710	121100	129621350	8660	8660	8660	8660	0
511	20230710	121000	129621350	8660	8630	8660	8630	16
512	20230710	120900	129483240	8630	8630	8630	8630	0
513	20230710	120800	129483240	8630	8630	8630	8630	0
514	20230710	120700	129483240	8630	8660	8660	8630	35
515	20230710	120600	129180590	8660	8660	8660	8660	0
516	20230710	120500	129180590	8660	8660	8660	8660	5
517	20230710	120400	129137290	8660	8660	8660	8660	20
518	20230710	120300	128964090	8660	8660	8660	8660	0
519	20230710	120200	128964090	8660	8660	8660	8660	0
520	20230710	120100	128964090	8660	8660	8660	8660	0
521	20230710	120000	128964090	8660	8660	8660	8660	0
522	20230710	115900	128964090	8660	8660	8660	8660	0
523	20230710	115800	128964090	8660	8660	8660	8660	0
524	20230710	115700	128964090	8660	8660	8660	8660	1
525	20230710	115600	128955430	8640	8630	8640	8630	20
526	20230710	115500	128782750	8630	8630	8630	8630	116
527	20230710	115400	127781670	8630	8620	8630	8620	324
528	20230710	115300	124985740	8630	8630	8630	8620	232
529	20230710	115200	122983730	8630	8630	8630	8630	2
530	20230710	115100	122966470	8630	8630	8630	8630	10
531	20230710	115000	122880170	8630	8630	8630	8630	1
532	20230710	114900	122871540	8630	8630	8630	8630	15
533	20230710	114800	122742090	8620	8620	8620	8620	0
534	20230710	114700	122742090	8620	8620	8620	8620	3
535	20230710	114600	122716230	8620	8620	8620	8620	27
536	20230710	114500	122483490	8650	8650	8650	8650	10
537	20230710	114400	122396990	8660	8660	8660	8660	50
538	20230710	114300	121963990	8670	8670	8670	8670	0
539	20230710	114200	121963990	8670	8670	8670	8670	0
540	20230710	114100	121963990	8670	8670	8670	8670	0
541	20230710	114000	121963990	8670	8620	8670	8620	32
542	20230710	113900	121688100	8620	8630	8630	8620	214
543	20230710	113800	119843280	8640	8640	8640	8640	0
544	20230710	113700	119843280	8640	8640	8640	8640	0
545	20230710	113600	119843280	8640	8650	8650	8640	23
546	20230710	113500	119644550	8660	8660	8660	8660	5
547	20230710	113400	119601250	8680	8640	8680	8640	12
548	20230710	113300	119497530	8630	8680	8680	8630	32
549	20230710	113200	119221320	8630	8630	8630	8630	0
550	20230710	113100	119221320	8630	8630	8630	8630	100
551	20230710	113000	118358320	8630	8630	8630	8630	10
552	20230710	112900	118272020	8630	8630	8630	8630	0
553	20230710	112800	118272020	8630	8630	8630	8630	200
554	20230710	112700	116546020	8680	8680	8680	8680	1
555	20230710	112600	116537340	8630	8640	8640	8630	234
556	20230710	112500	114517890	8680	8680	8680	8680	0
557	20230710	112400	114517890	8680	8680	8680	8680	1
558	20230710	112300	114509210	8640	8640	8640	8640	0
559	20230710	112200	114509210	8640	8640	8640	8640	0
560	20230710	112100	114509210	8640	8640	8640	8640	0
561	20230710	112000	114509210	8640	8640	8640	8640	131
562	20230710	111900	113377370	8630	8630	8630	8630	0
563	20230710	111800	113377370	8630	8640	8640	8630	200
564	20230710	111700	111650550	8640	8640	8640	8640	38
565	20230710	111600	111322230	8640	8640	8640	8640	0
566	20230710	111500	111322230	8640	8640	8640	8640	0
567	20230710	111400	111322230	8640	8680	8680	8640	37
568	20230710	111300	111002350	8690	8690	8690	8690	0
569	20230710	111200	111002350	8690	8690	8690	8690	0
570	20230710	111100	111002350	8690	8690	8690	8690	0
571	20230710	111000	111002350	8690	8690	8690	8690	0
572	20230710	110900	111002350	8690	8690	8690	8690	0
573	20230710	110800	111002350	8690	8690	8690	8690	0
574	20230710	110700	111002350	8690	8690	8690	8690	0
575	20230710	110600	111002350	8690	8690	8690	8690	27
576	20230710	110500	110767720	8700	8690	8700	8690	29
577	20230710	110400	110515660	8670	8650	8670	8650	37
578	20230710	110300	110195310	8620	8640	8640	8620	389
579	20230710	110200	106838350	8630	8630	8630	8630	0
580	20230710	110100	106838350	8630	8640	8640	8630	222
581	20230710	110000	104920490	8650	8690	8690	8650	19
582	20230710	105900	104756060	8690	8690	8690	8690	0
583	20230710	105800	104756060	8690	8690	8690	8690	0
584	20230710	105700	104756060	8690	8690	8690	8690	0
585	20230710	105600	104756060	8690	8690	8690	8690	10
586	20230710	105500	104669160	8650	8650	8650	8650	0
587	20230710	105400	104669160	8650	8650	8650	8650	0
588	20230710	105300	104669160	8650	8650	8650	8650	0
589	20230710	105200	104669160	8650	8650	8650	8650	0
590	20230710	105100	104669160	8650	8650	8650	8650	1
591	20230710	105000	104660510	8690	8690	8690	8690	0
592	20230710	104900	104660510	8690	8690	8690	8690	0
593	20230710	104800	104660510	8690	8690	8690	8690	0
594	20230710	104700	104660510	8690	8690	8690	8690	10
595	20230710	104600	104573610	8690	8690	8690	8690	0
596	20230710	104500	104573610	8690	8690	8690	8690	0
597	20230710	104400	104573610	8690	8690	8690	8690	50
598	20230710	104300	104139110	8670	8670	8670	8670	0
599	20230710	104200	104139110	8670	8670	8670	8670	0
600	20230710	104100	104139110	8670	8670	8670	8670	0
601	20230710	104000	104139110	8670	8670	8670	8670	20
602	20230710	103900	103965710	8670	8670	8670	8670	0
603	20230710	103800	103965710	8670	8670	8670	8670	12
604	20230710	103700	103861670	8670	8670	8670	8670	0
605	20230710	103600	103861670	8670	8660	8670	8660	5
606	20230710	103500	103818360	8680	8680	8680	8680	101
607	20230710	103400	102941680	8680	8690	8690	8680	28
608	20230710	103300	102698370	8690	8690	8690	8690	2
609	20230710	103200	102680990	8680	8680	8680	8680	0
610	20230710	103100	102680990	8680	8680	8680	8680	0
611	20230710	103000	102680990	8680	8680	8680	8680	0
612	20230710	102900	102680990	8680	8680	8680	8680	0
613	20230710	102800	102680990	8680	8680	8680	8680	1
614	20230710	102700	102672310	8650	8650	8650	8650	24
615	20230710	102600	102464710	8690	8690	8690	8690	32
616	20230710	102500	102186630	8690	8690	8690	8690	0
617	20230710	102400	102186630	8690	8690	8690	8690	0
618	20230710	102300	102186630	8690	8690	8690	8690	1
619	20230710	102200	102177940	8720	8720	8720	8720	0
620	20230710	102100	102177940	8720	8720	8720	8720	0
621	20230710	102000	102177940	8720	8720	8720	8720	1
622	20230710	101900	102169220	8690	8690	8690	8690	0
623	20230710	101800	102169220	8690	8690	8690	8690	0
624	20230710	101700	102169220	8690	8690	8690	8690	0
625	20230710	101600	102169220	8690	8690	8690	8690	0
626	20230710	101500	102169220	8690	8690	8690	8690	10
627	20230710	101400	102082320	8720	8720	8720	8720	1
628	20230710	101300	102073600	8630	8700	8700	8630	600
629	20230710	101200	96876070	8700	8700	8700	8700	0
630	20230710	101100	96876070	8700	8700	8700	8700	348
631	20230710	101000	93848470	8700	8700	8700	8700	269
632	20230710	100900	91508170	8700	8690	8700	8690	74
633	20230710	100800	90864970	8690	8690	8690	8690	2
634	20230710	100700	90847590	8690	8690	8690	8690	0
635	20230710	100600	90847590	8690	8690	8690	8690	0
636	20230710	100500	90847590	8690	8690	8690	8690	610
637	20230710	100400	85546690	8690	8650	8690	8650	6
638	20230710	100300	85494750	8690	8690	8690	8690	0
639	20230710	100200	85494750	8690	8690	8690	8690	0
640	20230710	100100	85494750	8690	8690	8690	8690	0
641	20230710	100000	85494750	8690	8690	8690	8690	70
642	20230710	095900	84886450	8690	8690	8690	8690	0
643	20230710	095800	84886450	8690	8690	8690	8690	0
644	20230710	095700	84886450	8690	8690	8690	8690	20
645	20230710	095600	84712650	8690	8690	8690	8690	99
646	20230710	095500	83852340	8690	8690	8690	8690	0
647	20230710	095400	83852340	8690	8690	8690	8690	0
648	20230710	095300	83852340	8690	8690	8690	8690	6
649	20230710	095200	83800200	8690	8690	8690	8690	10
650	20230710	095100	83713300	8690	8690	8690	8690	0
651	20230710	095000	83713300	8690	8690	8690	8690	10
652	20230710	094900	83626400	8690	8690	8690	8690	0
653	20230710	094800	83626400	8690	8690	8690	8690	0
654	20230710	094700	83626400	8690	8690	8690	8690	20
655	20230710	094600	83452600	8690	8690	8690	8690	0
656	20230710	094500	83452600	8690	8690	8690	8690	0
657	20230710	094400	83452600	8690	8690	8690	8690	0
658	20230710	094300	83452600	8690	8690	8690	8690	0
659	20230710	094200	83452600	8690	8630	8690	8630	1491
660	20230710	094100	70573190	8630	8630	8630	8630	81
661	20230710	094000	69874160	8630	8630	8630	8630	0
662	20230710	093900	69874160	8630	8630	8630	8630	7
663	20230710	093800	69813750	8640	8640	8640	8640	1
664	20230710	093700	69805110	8640	8640	8640	8640	0
665	20230710	093600	69805110	8640	8640	8640	8640	0
666	20230710	093500	69805110	8640	8640	8640	8640	0
667	20230710	093400	69805110	8640	8640	8640	8640	1
668	20230710	093300	69796470	8580	8580	8580	8580	116
669	20230710	093200	68801190	8580	8610	8610	8580	386
670	20230710	093100	65477790	8580	8580	8580	8580	2032
671	20230710	093000	48043230	8590	8590	8590	8590	22
672	20230710	092900	47854250	8610	8610	8610	8610	15
673	20230710	092800	47725100	8590	8590	8590	8590	199
674	20230710	092700	46015690	8590	8600	8600	8590	50
675	20230710	092600	45585810	8600	8610	8610	8600	63
676	20230710	092500	45043500	8610	8610	8610	8610	0
677	20230710	092400	45043500	8610	8620	8620	8610	125
678	20230710	092300	43966750	8640	8640	8640	8640	86
679	20230710	092200	43223710	8640	8640	8640	8640	0
680	20230710	092100	43223710	8640	8640	8640	8640	1
681	20230710	092000	43215070	8610	8610	8610	8610	0
682	20230710	091900	43215070	8610	8610	8610	8610	58
683	20230710	091800	42715690	8640	8640	8640	8640	0
684	20230710	091700	42715690	8640	8640	8640	8640	0
685	20230710	091600	42715690	8640	8620	8640	8620	214
686	20230710	091500	40869000	8590	8590	8620	8590	849
687	20230710	091400	33565990	8600	8580	8600	8580	112
688	20230710	091300	32604910	8590	8610	8610	8590	656
689	20230710	091200	26963110	8620	8620	8620	8620	30
690	20230710	091100	26704510	8620	8620	8620	8620	1
691	20230710	091000	26695890	8580	8600	8600	8580	125
692	20230710	090900	25622190	8600	8600	8600	8600	0
693	20230710	090800	25622190	8600	8600	8640	8600	34
694	20230710	090700	25329710	8660	8660	8660	8660	20
695	20230710	090600	25156510	8600	8640	8640	8550	1186
696	20230710	090500	14979600	8620	8650	8700	8620	353
697	20230710	090400	11930980	8680	8700	8700	8650	160
698	20230710	090300	10546120	8700	8650	8700	8650	38
699	20230710	090200	10216420	8680	8690	8690	8680	312
700	20230710	090100	7508160	8700	8700	8760	8700	87
701	20230710	090000	6751200	8700	8700	8700	8700	776