KissMeData/122900/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	200100	435350790	9600	9600	9600	9600	194
3	20230710	200000	435350790	9600	9600	9600	9600	0
4	20230710	195900	435350790	9600	9600	9600	9600	0
5	20230710	195800	435350790	9600	9600	9600	9600	0
6	20230710	195700	435350790	9600	9600	9600	9600	0
7	20230710	195600	435350790	9600	9600	9600	9600	0
8	20230710	195500	435350790	9600	9600	9600	9600	0
9	20230710	195400	435350790	9600	9600	9600	9600	0
10	20230710	195300	435350790	9600	9600	9600	9600	0
11	20230710	195200	435350790	9600	9600	9600	9600	0
12	20230710	195100	435350790	9600	9600	9600	9600	0
13	20230710	195000	435350790	9600	9600	9600	9600	0
14	20230710	194900	435350790	9600	9600	9600	9600	0
15	20230710	194800	435350790	9600	9600	9600	9600	0
16	20230710	194700	435350790	9600	9600	9600	9600	0
17	20230710	194600	435350790	9600	9600	9600	9600	0
18	20230710	194500	435350790	9600	9600	9600	9600	0
19	20230710	194400	435350790	9600	9600	9600	9600	0
20	20230710	194300	435350790	9600	9600	9600	9600	0
21	20230710	194200	435350790	9600	9600	9600	9600	0
22	20230710	194100	435350790	9600	9600	9600	9600	0
23	20230710	194000	435350790	9600	9600	9600	9600	0
24	20230710	193900	435350790	9600	9600	9600	9600	0
25	20230710	193800	435350790	9600	9600	9600	9600	0
26	20230710	193700	435350790	9600	9600	9600	9600	0
27	20230710	193600	435350790	9600	9600	9600	9600	0
28	20230710	193500	435350790	9600	9600	9600	9600	0
29	20230710	193400	435350790	9600	9600	9600	9600	0
30	20230710	193300	435350790	9600	9600	9600	9600	0
31	20230710	193200	435350790	9600	9600	9600	9600	0
32	20230710	193100	435350790	9600	9600	9600	9600	194
33	20230710	193000	435350790	9600	9600	9600	9600	0
34	20230710	192900	435350790	9600	9600	9600	9600	0
35	20230710	192800	435350790	9600	9600	9600	9600	0
36	20230710	192700	435350790	9600	9600	9600	9600	0
37	20230710	192600	435350790	9600	9600	9600	9600	0
38	20230710	192500	435350790	9600	9600	9600	9600	0
39	20230710	192400	435350790	9600	9600	9600	9600	0
40	20230710	192300	435350790	9600	9600	9600	9600	0
41	20230710	192200	435350790	9600	9600	9600	9600	0
42	20230710	192100	435350790	9600	9600	9600	9600	0
43	20230710	192000	435350790	9600	9600	9600	9600	0
44	20230710	191900	435350790	9600	9600	9600	9600	0
45	20230710	191800	435350790	9600	9600	9600	9600	0
46	20230710	191700	435350790	9600	9600	9600	9600	0
47	20230710	191600	435350790	9600	9600	9600	9600	0
48	20230710	191500	435350790	9600	9600	9600	9600	0
49	20230710	191400	435350790	9600	9600	9600	9600	0
50	20230710	191300	435350790	9600	9600	9600	9600	0
51	20230710	191200	435350790	9600	9600	9600	9600	0
52	20230710	191100	435350790	9600	9600	9600	9600	0
53	20230710	191000	435350790	9600	9600	9600	9600	0
54	20230710	190900	435350790	9600	9600	9600	9600	0
55	20230710	190800	435350790	9600	9600	9600	9600	0
56	20230710	190700	435350790	9600	9600	9600	9600	0
57	20230710	190600	435350790	9600	9600	9600	9600	0
58	20230710	190500	435350790	9600	9600	9600	9600	0
59	20230710	190400	435350790	9600	9600	9600	9600	0
60	20230710	190300	435350790	9600	9600	9600	9600	0
61	20230710	190200	435350790	9600	9600	9600	9600	0
62	20230710	190100	435350790	9600	9600	9600	9600	194
63	20230710	190000	435350790	9600	9600	9600	9600	0
64	20230710	185900	435350790	9600	9600	9600	9600	0
65	20230710	185800	435350790	9600	9600	9600	9600	0
66	20230710	185700	435350790	9600	9600	9600	9600	0
67	20230710	185600	435350790	9600	9600	9600	9600	0
68	20230710	185500	435350790	9600	9600	9600	9600	0
69	20230710	185400	435350790	9600	9600	9600	9600	0
70	20230710	185300	435350790	9600	9600	9600	9600	0
71	20230710	185200	435350790	9600	9600	9600	9600	0
72	20230710	185100	435350790	9600	9600	9600	9600	0
73	20230710	185000	435350790	9600	9600	9600	9600	0
74	20230710	184900	435350790	9600	9600	9600	9600	0
75	20230710	184800	435350790	9600	9600	9600	9600	0
76	20230710	184700	435350790	9600	9600	9600	9600	0
77	20230710	184600	435350790	9600	9600	9600	9600	0
78	20230710	184500	435350790	9600	9600	9600	9600	0
79	20230710	184400	435350790	9600	9600	9600	9600	0
80	20230710	184300	435350790	9600	9600	9600	9600	0
81	20230710	184200	435350790	9600	9600	9600	9600	0
82	20230710	184100	435350790	9600	9600	9600	9600	0
83	20230710	184000	435350790	9600	9600	9600	9600	0
84	20230710	183900	435350790	9600	9600	9600	9600	0
85	20230710	183800	435350790	9600	9600	9600	9600	0
86	20230710	183700	435350790	9600	9600	9600	9600	0
87	20230710	183600	435350790	9600	9600	9600	9600	0
88	20230710	183500	435350790	9600	9600	9600	9600	0
89	20230710	183400	435350790	9600	9600	9600	9600	0
90	20230710	183300	435350790	9600	9600	9600	9600	0
91	20230710	183200	435350790	9600	9600	9600	9600	0
92	20230710	183100	435350790	9600	9600	9600	9600	194
93	20230710	183000	435350790	9600	9600	9600	9600	0
94	20230710	182900	435350790	9600	9600	9600	9600	0
95	20230710	182800	435350790	9600	9600	9600	9600	0
96	20230710	182700	435350790	9600	9600	9600	9600	0
97	20230710	182600	435350790	9600	9600	9600	9600	0
98	20230710	182500	435350790	9600	9600	9600	9600	0
99	20230710	182400	435350790	9600	9600	9600	9600	0
100	20230710	182300	435350790	9600	9600	9600	9600	0
101	20230710	182200	435350790	9600	9600	9600	9600	0
102	20230710	182100	435350790	9600	9600	9600	9600	0
103	20230710	182000	435350790	9600	9600	9600	9600	0
104	20230710	181900	435350790	9600	9600	9600	9600	0
105	20230710	181800	435350790	9600	9600	9600	9600	0
106	20230710	181700	435350790	9600	9600	9600	9600	0
107	20230710	181600	435350790	9600	9600	9600	9600	0
108	20230710	181500	435350790	9600	9600	9600	9600	0
109	20230710	181400	435350790	9600	9600	9600	9600	0
110	20230710	181300	435350790	9600	9600	9600	9600	0
111	20230710	181200	435350790	9600	9600	9600	9600	0
112	20230710	181100	435350790	9600	9600	9600	9600	0
113	20230710	181000	435350790	9600	9600	9600	9600	0
114	20230710	180900	435350790	9600	9600	9600	9600	0
115	20230710	180800	435350790	9600	9600	9600	9600	0
116	20230710	180700	435350790	9600	9600	9600	9600	0
117	20230710	180600	435350790	9600	9600	9600	9600	0
118	20230710	180500	435350790	9600	9600	9600	9600	0
119	20230710	180400	435350790	9600	9600	9600	9600	0
120	20230710	180300	435350790	9600	9600	9600	9600	0
121	20230710	180200	435350790	9600	9600	9600	9600	0
122	20230710	180100	435350790	9600	9600	9600	9600	194
123	20230710	180000	435350790	9600	9600	9600	9600	0
124	20230710	175900	435350790	9600	9600	9600	9600	0
125	20230710	175800	435350790	9600	9600	9600	9600	0
126	20230710	175700	435350790	9600	9600	9600	9600	0
127	20230710	175600	435350790	9600	9600	9600	9600	0
128	20230710	175500	435350790	9600	9600	9600	9600	0
129	20230710	175400	435350790	9600	9600	9600	9600	0
130	20230710	175300	435350790	9600	9600	9600	9600	0
131	20230710	175200	435350790	9600	9600	9600	9600	0
132	20230710	175100	435350790	9600	9600	9600	9600	0
133	20230710	175000	435350790	9600	9600	9600	9600	0
134	20230710	174900	435350790	9600	9600	9600	9600	0
135	20230710	174800	435350790	9600	9600	9600	9600	0
136	20230710	174700	435350790	9600	9600	9600	9600	0
137	20230710	174600	435350790	9600	9600	9600	9600	0
138	20230710	174500	435350790	9600	9600	9600	9600	0
139	20230710	174400	435350790	9600	9600	9600	9600	0
140	20230710	174300	435350790	9600	9600	9600	9600	0
141	20230710	174200	435350790	9600	9600	9600	9600	0
142	20230710	174100	435350790	9600	9600	9600	9600	0
143	20230710	174000	435350790	9600	9600	9600	9600	0
144	20230710	173900	435350790	9600	9600	9600	9600	0
145	20230710	173800	435350790	9600	9600	9600	9600	0
146	20230710	173700	435350790	9600	9600	9600	9600	0
147	20230710	173600	435350790	9600	9600	9600	9600	0
148	20230710	173500	435350790	9600	9600	9600	9600	0
149	20230710	173400	435350790	9600	9600	9600	9600	0
150	20230710	173300	435350790	9600	9600	9600	9600	0
151	20230710	173200	435350790	9600	9600	9600	9600	0
152	20230710	173100	435350790	9600	9600	9600	9600	194
153	20230710	173000	435350790	9600	9600	9600	9600	0
154	20230710	172900	435350790	9600	9600	9600	9600	0
155	20230710	172800	435350790	9600	9600	9600	9600	0
156	20230710	172700	435350790	9600	9600	9600	9600	0
157	20230710	172600	435350790	9600	9600	9600	9600	0
158	20230710	172500	435350790	9600	9600	9600	9600	0
159	20230710	172400	435350790	9600	9600	9600	9600	0
160	20230710	172300	435350790	9600	9600	9600	9600	0
161	20230710	172200	435350790	9600	9600	9600	9600	0
162	20230710	172100	435350790	9600	9600	9600	9600	0
163	20230710	172000	435350790	9600	9600	9600	9600	0
164	20230710	171900	435350790	9600	9600	9600	9600	0
165	20230710	171800	435350790	9600	9600	9600	9600	0
166	20230710	171700	435350790	9600	9600	9600	9600	0
167	20230710	171600	435350790	9600	9600	9600	9600	0
168	20230710	171500	435350790	9600	9600	9600	9600	0
169	20230710	171400	435350790	9600	9600	9600	9600	0
170	20230710	171300	435350790	9600	9600	9600	9600	0
171	20230710	171200	435350790	9600	9600	9600	9600	0
172	20230710	171100	435350790	9600	9600	9600	9600	0
173	20230710	171000	435350790	9600	9600	9600	9600	0
174	20230710	170900	435350790	9600	9600	9600	9600	0
175	20230710	170800	435350790	9600	9600	9600	9600	0
176	20230710	170700	435350790	9600	9600	9600	9600	0
177	20230710	170600	435350790	9600	9600	9600	9600	0
178	20230710	170500	435350790	9600	9600	9600	9600	0
179	20230710	170400	435350790	9600	9600	9600	9600	0
180	20230710	170300	435350790	9600	9600	9600	9600	0
181	20230710	170200	435350790	9600	9600	9600	9600	0
182	20230710	170100	435350790	9600	9600	9600	9600	194
183	20230710	170000	435350790	9600	9600	9600	9600	0
184	20230710	165900	435350790	9600	9600	9600	9600	0
185	20230710	165800	435350790	9600	9600	9600	9600	0
186	20230710	165700	435350790	9600	9600	9600	9600	0
187	20230710	165600	435350790	9600	9600	9600	9600	0
188	20230710	165500	435350790	9600	9600	9600	9600	0
189	20230710	165400	435350790	9600	9600	9600	9600	0
190	20230710	165300	435350790	9600	9600	9600	9600	0
191	20230710	165200	435350790	9600	9600	9600	9600	0
192	20230710	165100	435350790	9600	9600	9600	9600	0
193	20230710	165000	435350790	9600	9600	9600	9600	0
194	20230710	164900	435350790	9600	9600	9600	9600	0
195	20230710	164800	435350790	9600	9600	9600	9600	0
196	20230710	164700	435350790	9600	9600	9600	9600	0
197	20230710	164600	435350790	9600	9600	9600	9600	0
198	20230710	164500	435350790	9600	9600	9600	9600	0
199	20230710	164400	435350790	9600	9600	9600	9600	0
200	20230710	164300	435350790	9600	9600	9600	9600	0
201	20230710	164200	435350790	9600	9600	9600	9600	0
202	20230710	164100	435350790	9600	9600	9600	9600	0
203	20230710	164000	435350790	9600	9600	9600	9600	0
204	20230710	163900	435350790	9600	9600	9600	9600	0
205	20230710	163800	435350790	9600	9600	9600	9600	0
206	20230710	163700	435350790	9600	9600	9600	9600	0
207	20230710	163600	435350790	9600	9600	9600	9600	0
208	20230710	163500	435350790	9600	9600	9600	9600	0
209	20230710	163400	435350790	9600	9600	9600	9600	0
210	20230710	163300	435350790	9600	9600	9600	9600	0
211	20230710	163200	435350790	9600	9600	9600	9600	0
212	20230710	163100	435350790	9600	9600	9600	9600	194
213	20230710	163000	435350790	9600	9600	9600	9600	0
214	20230710	162900	435350790	9600	9600	9600	9600	0
215	20230710	162800	435350790	9600	9600	9600	9600	0
216	20230710	162700	435350790	9600	9600	9600	9600	0
217	20230710	162600	435350790	9600	9600	9600	9600	0
218	20230710	162500	435350790	9600	9600	9600	9600	0
219	20230710	162400	435350790	9600	9600	9600	9600	0
220	20230710	162300	435350790	9600	9600	9600	9600	0
221	20230710	162200	435350790	9600	9600	9600	9600	0
222	20230710	162100	435350790	9600	9600	9600	9600	0
223	20230710	162000	435350790	9600	9600	9600	9600	0
224	20230710	161900	435350790	9600	9600	9600	9600	0
225	20230710	161800	435350790	9600	9600	9600	9600	0
226	20230710	161700	435350790	9600	9600	9600	9600	0
227	20230710	161600	435350790	9600	9600	9600	9600	0
228	20230710	161500	435350790	9600	9600	9600	9600	0
229	20230710	161400	435350790	9600	9600	9600	9600	0
230	20230710	161300	435350790	9600	9600	9600	9600	0
231	20230710	161200	435350790	9600	9600	9600	9600	0
232	20230710	161100	435350790	9600	9600	9600	9600	0
233	20230710	161000	435350790	9600	9600	9600	9600	0
234	20230710	160900	435350790	9600	9600	9600	9600	0
235	20230710	160800	435350790	9600	9600	9600	9600	0
236	20230710	160700	435350790	9600	9600	9600	9600	0
237	20230710	160600	435350790	9600	9600	9600	9600	0
238	20230710	160500	435350790	9600	9600	9600	9600	0
239	20230710	160400	435350790	9600	9600	9600	9600	0
240	20230710	160300	435350790	9600	9600	9600	9600	0
241	20230710	160200	435350790	9600	9600	9600	9600	0
242	20230710	160100	435350790	9600	9600	9600	9600	194
243	20230710	160000	435350790	9600	9600	9600	9600	0
244	20230710	155900	435350790	9600	9600	9600	9600	0
245	20230710	155800	435350790	9600	9600	9600	9600	0
246	20230710	155700	435350790	9600	9600	9600	9600	0
247	20230710	155600	435350790	9600	9600	9600	9600	0
248	20230710	155500	435350790	9600	9600	9600	9600	0
249	20230710	155400	435350790	9600	9600	9600	9600	0
250	20230710	155300	435350790	9600	9600	9600	9600	0
251	20230710	155200	435350790	9600	9600	9600	9600	0
252	20230710	155100	435350790	9600	9600	9600	9600	0
253	20230710	155000	435350790	9600	9600	9600	9600	0
254	20230710	154900	435350790	9600	9600	9600	9600	0
255	20230710	154800	435350790	9600	9600	9600	9600	0
256	20230710	154700	435350790	9600	9600	9600	9600	0
257	20230710	154600	435350790	9600	9600	9600	9600	0
258	20230710	154500	435350790	9600	9600	9600	9600	0
259	20230710	154400	435350790	9600	9600	9600	9600	0
260	20230710	154300	435350790	9600	9600	9600	9600	0
261	20230710	154200	435350790	9600	9600	9600	9600	0
262	20230710	154100	435350790	9600	9600	9600	9600	0
263	20230710	154000	435350790	9600	9600	9600	9600	0
264	20230710	153900	435350790	9600	9600	9600	9600	0
265	20230710	153800	435350790	9600	9600	9600	9600	0
266	20230710	153700	435350790	9600	9600	9600	9600	0
267	20230710	153600	435350790	9600	9600	9600	9600	0
268	20230710	153500	435350790	9600	9600	9600	9600	0
269	20230710	153400	435350790	9600	9600	9600	9600	0
270	20230710	153300	435350790	9600	9600	9600	9600	0
271	20230710	153200	435350790	9600	9600	9600	9600	0
272	20230710	153100	435350790	9600	9600	9600	9600	194
273	20230710	153000	435350790	9600	9600	9600	9600	194
274	20230710	152900	433488390	9600	9600	9600	9600	0
275	20230710	152800	433488390	9600	9600	9600	9600	0
276	20230710	152700	433488390	9600	9600	9600	9600	0
277	20230710	152600	433488390	9600	9600	9600	9600	0
278	20230710	152500	433488390	9600	9600	9600	9600	0
279	20230710	152400	433488390	9600	9600	9600	9600	0
280	20230710	152300	433488390	9600	9600	9600	9600	0
281	20230710	152200	433488390	9600	9600	9600	9600	0
282	20230710	152100	433488390	9600	9600	9600	9600	0
283	20230710	152000	433488390	9600	9600	9600	9600	0
284	20230710	151900	433488390	9600	9600	9600	9600	8
285	20230710	151800	433411590	9600	9600	9600	9600	20
286	20230710	151700	433219590	9600	9600	9600	9600	45
287	20230710	151600	432787590	9640	9600	9640	9600	47
288	20230710	151500	432336270	9600	9610	9610	9600	44
289	20230710	151400	431913660	9640	9610	9640	9610	50
290	20230710	151300	431432980	9640	9620	9640	9610	48
291	20230710	151200	430971610	9640	9610	9640	9610	50
292	20230710	151100	430490920	9640	9610	9650	9610	49
293	20230710	151000	430019890	9640	9610	9650	9610	47
294	20230710	150900	429568080	9650	9650	9650	9610	30
295	20230710	150800	429279490	9610	9650	9650	9610	48
296	20230710	150700	428818140	9650	9630	9650	9620	58
297	20230710	150600	428260000	9650	9640	9650	9620	39
298	20230710	150500	427884650	9620	9640	9640	9620	41
299	20230710	150400	427490190	9640	9620	9640	9620	59
300	20230710	150300	426922470	9620	9640	9640	9620	33
301	20230710	150200	426604910	9640	9640	9640	9640	5
302	20230710	150100	426556710	9640	9640	9640	9640	5
303	20230710	150000	426508510	9620	9640	9640	9620	123
304	20230710	145900	425325170	9640	9630	9640	9630	95
305	20230710	145800	424409720	9630	9630	9630	9630	22
306	20230710	145700	424197860	9630	9630	9630	9630	0
307	20230710	145600	424197860	9630	9630	9630	9630	31
308	20230710	145500	423899330	9630	9630	9630	9630	30
309	20230710	145400	423610430	9630	9630	9630	9630	23
310	20230710	145300	423388940	9630	9630	9630	9630	5
311	20230710	145200	423340790	9640	9640	9640	9640	100
312	20230710	145100	422376790	9640	9640	9640	9640	2
313	20230710	145000	422357510	9640	9640	9640	9640	0
314	20230710	144900	422357510	9640	9630	9640	9630	189
315	20230710	144800	420537050	9630	9630	9630	9630	300
316	20230710	144700	417648050	9630	9630	9630	9630	1
317	20230710	144600	417638420	9620	9620	9620	9610	202
318	20230710	144500	415695200	9610	9610	9610	9610	0
319	20230710	144400	415695200	9610	9610	9610	9610	0
320	20230710	144300	415695200	9610	9610	9610	9610	6
321	20230710	144200	415637540	9600	9610	9610	9600	65
322	20230710	144100	415013040	9610	9610	9610	9610	0
323	20230710	144000	415013040	9610	9610	9610	9610	0
324	20230710	143900	415013040	9610	9610	9610	9610	12
325	20230710	143800	414897720	9610	9610	9610	9610	94
326	20230710	143700	413994380	9610	9610	9610	9610	1
327	20230710	143600	413984770	9610	9610	9610	9610	0
328	20230710	143500	413984770	9610	9610	9610	9610	57
329	20230710	143400	413437000	9610	9610	9610	9610	0
330	20230710	143300	413437000	9610	9610	9610	9610	0
331	20230710	143200	413437000	9610	9610	9610	9610	57
332	20230710	143100	412889230	9610	9610	9610	9610	50
333	20230710	143000	412408730	9610	9610	9610	9610	0
334	20230710	142900	412408730	9610	9630	9630	9610	14
335	20230710	142800	412274160	9610	9610	9610	9610	359
336	20230710	142700	408824170	9610	9610	9610	9610	13
337	20230710	142600	408699240	9650	9650	9650	9650	0
338	20230710	142500	408699240	9650	9650	9650	9650	50
339	20230710	142400	408216740	9650	9650	9650	9650	0
340	20230710	142300	408216740	9650	9650	9650	9650	0
341	20230710	142200	408216740	9650	9630	9650	9630	745
342	20230710	142100	401035270	9630	9630	9630	9630	100
343	20230710	142000	400072270	9630	9630	9630	9630	59
344	20230710	141900	399504100	9630	9630	9630	9630	0
345	20230710	141800	399504100	9630	9620	9630	9620	66
346	20230710	141700	398868910	9630	9630	9630	9630	0
347	20230710	141600	398868910	9630	9630	9630	9630	0
348	20230710	141500	398868910	9630	9630	9630	9630	1
349	20230710	141400	398859280	9610	9610	9610	9610	148
350	20230710	141300	397437000	9600	9600	9600	9600	58
351	20230710	141200	396880200	9600	9600	9600	9600	0
352	20230710	141100	396880200	9600	9600	9600	9600	0
353	20230710	141000	396880200	9600	9590	9600	9590	238
354	20230710	140900	394595410	9590	9590	9590	9590	1001
355	20230710	140800	384995820	9570	9570	9570	9570	24
356	20230710	140700	384766140	9570	9570	9570	9570	0
357	20230710	140600	384766140	9570	9570	9570	9570	23
358	20230710	140500	384546030	9570	9570	9570	9570	21
359	20230710	140400	384345060	9570	9570	9570	9570	0
360	20230710	140300	384345060	9570	9610	9610	9570	2013
361	20230710	140200	365046310	9610	9610	9610	9610	22
362	20230710	140100	364834890	9620	9610	9620	9610	87
363	20230710	140000	363998810	9610	9620	9620	9610	22
364	20230710	135900	363787380	9610	9610	9610	9610	21
365	20230710	135800	363585570	9620	9620	9620	9620	1
366	20230710	135700	363575950	9600	9600	9600	9600	21
367	20230710	135600	363374350	9600	9600	9600	9600	24
368	20230710	135500	363143950	9600	9600	9600	9600	0
369	20230710	135400	363143950	9600	9600	9600	9600	24
370	20230710	135300	362913550	9600	9600	9600	9600	22
371	20230710	135200	362702350	9600	9600	9600	9600	0
372	20230710	135100	362702350	9600	9600	9600	9600	20
373	20230710	135000	362510350	9600	9600	9600	9600	24
374	20230710	134900	362279950	9600	9600	9600	9600	60
375	20230710	134800	361703950	9600	9600	9600	9600	20
376	20230710	134700	361511950	9600	9610	9610	9600	24
377	20230710	134600	361281540	9600	9600	9600	9600	6
378	20230710	134500	361223940	9600	9610	9610	9600	27
379	20230710	134400	360964690	9600	9600	9600	9600	0
380	20230710	134300	360964690	9600	9600	9600	9600	23
381	20230710	134200	360743890	9600	9600	9600	9600	20
382	20230710	134100	360551890	9600	9600	9600	9600	0
383	20230710	134000	360551890	9600	9610	9610	9600	37
384	20230710	133900	360196680	9600	9600	9600	9600	22
385	20230710	133800	359985480	9600	9600	9600	9600	0
386	20230710	133700	359985480	9600	9600	9600	9600	22
387	20230710	133600	359774280	9610	9610	9610	9610	10
388	20230710	133500	359678180	9600	9600	9600	9600	21
389	20230710	133400	359476580	9640	9600	9640	9600	38
390	20230710	133300	359111620	9600	9600	9600	9600	0
391	20230710	133200	359111620	9600	9600	9600	9600	123
392	20230710	133100	357930820	9600	9600	9600	9600	0
393	20230710	133000	357930820	9600	9600	9600	9600	21
394	20230710	132900	357729220	9600	9600	9600	9600	22
395	20230710	132800	357518020	9610	9610	9610	9610	1
396	20230710	132700	357508410	9600	9600	9600	9600	22
397	20230710	132600	357297210	9600	9600	9600	9600	0
398	20230710	132500	357297210	9600	9600	9600	9600	20
399	20230710	132400	357105210	9610	9600	9610	9600	24
400	20230710	132300	356874800	9600	9600	9600	9600	0
401	20230710	132200	356874800	9600	9600	9600	9600	24
402	20230710	132100	356644400	9600	9600	9600	9600	0
403	20230710	132000	356644400	9600	9600	9600	9600	21
404	20230710	131900	356442800	9600	9600	9600	9600	0
405	20230710	131800	356442800	9600	9600	9600	9600	20
406	20230710	131700	356250800	9600	9600	9600	9600	492
407	20230710	131600	351527600	9600	9610	9610	9600	74
408	20230710	131500	350816700	9610	9610	9610	9610	0
409	20230710	131400	350816700	9610	9610	9610	9610	123
410	20230710	131300	349634670	9610	9610	9610	9610	0
411	20230710	131200	349634670	9610	9610	9610	9610	24
412	20230710	131100	349404030	9610	9610	9610	9610	1
413	20230710	131000	349394420	9610	9610	9610	9610	33
414	20230710	130900	349077290	9610	9620	9620	9610	94
415	20230710	130800	348173250	9620	9620	9620	9620	0
416	20230710	130700	348173250	9620	9620	9620	9620	21
417	20230710	130600	347971230	9630	9640	9640	9630	70
418	20230710	130500	347297100	9630	9630	9630	9630	24
419	20230710	130400	347065980	9630	9630	9630	9630	0
420	20230710	130300	347065980	9630	9630	9630	9630	0
421	20230710	130200	347065980	9630	9630	9630	9630	9
422	20230710	130100	346979310	9630	9630	9630	9630	1
423	20230710	130000	346969680	9640	9640	9640	9640	0
424	20230710	125900	346969680	9640	9640	9640	9640	92
425	20230710	125800	346082800	9640	9640	9640	9640	102
426	20230710	125700	345099520	9640	9640	9640	9640	0
427	20230710	125600	345099520	9640	9640	9640	9640	0
428	20230710	125500	345099520	9640	9640	9640	9640	0
429	20230710	125400	345099520	9640	9640	9640	9640	262
430	20230710	125300	342573840	9650	9650	9650	9650	0
431	20230710	125200	342573840	9650	9650	9650	9650	157
432	20230710	125100	341058790	9650	9650	9650	9650	6
433	20230710	125000	341000890	9640	9640	9640	9640	0
434	20230710	124900	341000890	9640	9640	9640	9640	0
435	20230710	124800	341000890	9640	9640	9640	9640	10
436	20230710	124700	340904490	9640	9640	9640	9640	0
437	20230710	124600	340904490	9640	9640	9640	9640	0
438	20230710	124500	340904490	9640	9640	9640	9640	0
439	20230710	124400	340904490	9640	9640	9640	9640	0
440	20230710	124300	340904490	9640	9640	9640	9640	50
441	20230710	124200	340422490	9640	9640	9640	9640	0
442	20230710	124100	340422490	9640	9640	9640	9640	0
443	20230710	124000	340422490	9640	9640	9640	9640	228
444	20230710	123900	338224570	9640	9640	9640	9640	500
445	20230710	123800	333404570	9640	9640	9640	9640	600
446	20230710	123700	327620570	9640	9640	9640	9640	500
447	20230710	123600	322800570	9640	9640	9640	9640	0
448	20230710	123500	322800570	9640	9640	9640	9630	1100
449	20230710	123400	312197070	9640	9640	9640	9640	500
450	20230710	123300	307377070	9640	9640	9640	9640	755
451	20230710	123200	300098870	9630	9640	9640	9630	1150
452	20230710	123100	289013370	9640	9630	9640	9630	508
453	20230710	123000	284116330	9630	9650	9650	9630	1255
454	20230710	122900	272016810	9650	9650	9650	9650	0
455	20230710	122800	272016810	9650	9650	9650	9650	122
456	20230710	122700	270839510	9670	9670	9670	9670	101
457	20230710	122600	269862840	9670	9670	9670	9670	0
458	20230710	122500	269862840	9670	9670	9670	9670	0
459	20230710	122400	269862840	9670	9670	9670	9670	75
460	20230710	122300	269137590	9670	9670	9670	9670	5
461	20230710	122200	269089240	9660	9660	9660	9660	14
462	20230710	122100	268954000	9660	9660	9660	9660	0
463	20230710	122000	268954000	9660	9660	9660	9660	0
464	20230710	121900	268954000	9660	9660	9660	9660	0
465	20230710	121800	268954000	9660	9660	9660	9660	0
466	20230710	121700	268954000	9660	9660	9660	9660	11
467	20230710	121600	268847740	9660	9660	9660	9660	38
468	20230710	121500	268480660	9670	9670	9670	9670	655
469	20230710	121400	262146810	9670	9670	9670	9670	100
470	20230710	121300	261179810	9670	9670	9670	9670	0
471	20230710	121200	261179810	9670	9670	9670	9670	0
472	20230710	121100	261179810	9670	9670	9670	9670	50
473	20230710	121000	260696310	9670	9670	9670	9670	245
474	20230710	120900	258327160	9670	9670	9670	9670	0
475	20230710	120800	258327160	9670	9670	9670	9670	146
476	20230710	120700	256915340	9670	9670	9670	9670	51
477	20230710	120600	256422170	9660	9660	9660	9660	0
478	20230710	120500	256422170	9660	9660	9660	9660	0
479	20230710	120400	256422170	9660	9660	9660	9660	0
480	20230710	120300	256422170	9660	9660	9660	9660	0
481	20230710	120200	256422170	9660	9660	9660	9660	0
482	20230710	120100	256422170	9660	9660	9660	9660	0
483	20230710	120000	256422170	9660	9660	9660	9660	0
484	20230710	115900	256422170	9660	9660	9660	9660	10
485	20230710	115800	256325570	9660	9660	9660	9660	0
486	20230710	115700	256325570	9660	9660	9660	9660	0
487	20230710	115600	256325570	9660	9660	9660	9660	0
488	20230710	115500	256325570	9660	9660	9660	9660	104
489	20230710	115400	255320930	9660	9660	9660	9660	1
490	20230710	115300	255311270	9660	9660	9660	9660	100
491	20230710	115200	254345270	9660	9660	9660	9660	0
492	20230710	115100	254345270	9660	9660	9660	9660	1
493	20230710	115000	254335610	9650	9650	9650	9650	0
494	20230710	114900	254335610	9650	9650	9650	9650	0
495	20230710	114800	254335610	9650	9650	9650	9650	0
496	20230710	114700	254335610	9650	9650	9650	9650	0
497	20230710	114600	254335610	9650	9650	9650	9650	250
498	20230710	114500	251923110	9630	9630	9630	9630	0
499	20230710	114400	251923110	9630	9630	9630	9630	1
500	20230710	114300	251913480	9620	9620	9620	9620	0
501	20230710	114200	251913480	9620	9620	9620	9620	0
502	20230710	114100	251913480	9620	9620	9620	9620	0
503	20230710	114000	251913480	9620	9650	9650	9620	1495
504	20230710	113900	237488720	9640	9640	9640	9640	56
505	20230710	113800	236948880	9640	9640	9640	9640	3
506	20230710	113700	236919960	9630	9630	9630	9630	0
507	20230710	113600	236919960	9630	9630	9630	9630	0
508	20230710	113500	236919960	9630	9630	9630	9630	0
509	20230710	113400	236919960	9630	9630	9630	9630	0
510	20230710	113300	236919960	9630	9630	9630	9630	91
511	20230710	113200	236043630	9630	9630	9630	9630	2
512	20230710	113100	236024370	9630	9630	9630	9630	2
513	20230710	113000	236005110	9640	9640	9640	9640	0
514	20230710	112900	236005110	9640	9640	9640	9640	51
515	20230710	112800	235513470	9640	9640	9640	9640	14
516	20230710	112700	235378510	9650	9650	9650	9650	90
517	20230710	112600	234510010	9650	9650	9650	9650	0
518	20230710	112500	234510010	9650	9650	9650	9650	0
519	20230710	112400	234510010	9650	9650	9650	9650	0
520	20230710	112300	234510010	9650	9650	9650	9650	0
521	20230710	112200	234510010	9650	9650	9650	9650	10
522	20230710	112100	234413510	9650	9650	9650	9650	10
523	20230710	112000	234317010	9660	9660	9660	9660	0
524	20230710	111900	234317010	9660	9660	9660	9660	496
525	20230710	111800	229525650	9660	9660	9660	9660	60
526	20230710	111700	228946050	9660	9660	9660	9660	0
527	20230710	111600	228946050	9660	9660	9660	9660	10
528	20230710	111500	228849450	9660	9660	9660	9660	50
529	20230710	111400	228366450	9660	9660	9660	9660	100
530	20230710	111300	227400450	9660	9660	9660	9660	0
531	20230710	111200	227400450	9660	9660	9660	9660	100
532	20230710	111100	226434450	9660	9660	9660	9660	10
533	20230710	111000	226337850	9670	9670	9670	9660	304
534	20230710	110900	223400170	9670	9670	9670	9670	97
535	20230710	110800	222462180	9660	9660	9660	9660	0
536	20230710	110700	222462180	9660	9660	9660	9660	0
537	20230710	110600	222462180	9660	9650	9660	9650	441
538	20230710	110500	218204530	9640	9640	9640	9640	0
539	20230710	110400	218204530	9640	9640	9640	9640	160
540	20230710	110300	216662130	9640	9640	9640	9640	0
541	20230710	110200	216662130	9640	9640	9640	9640	164
542	20230710	110100	215081170	9630	9630	9630	9630	0
543	20230710	110000	215081170	9630	9630	9630	9630	0
544	20230710	105900	215081170	9630	9630	9630	9630	0
545	20230710	105800	215081170	9630	9630	9630	9630	0
546	20230710	105700	215081170	9630	9630	9630	9630	0
547	20230710	105600	215081170	9630	9630	9630	9630	52
548	20230710	105500	214580410	9630	9630	9630	9630	0
549	20230710	105400	214580410	9630	9630	9630	9630	75
550	20230710	105300	213858160	9630	9630	9630	9630	0
551	20230710	105200	213858160	9630	9620	9630	9620	6
552	20230710	105100	213800430	9620	9620	9620	9620	25
553	20230710	105000	213559930	9620	9620	9620	9620	50
554	20230710	104900	213078930	9610	9610	9610	9610	0
555	20230710	104800	213078930	9610	9610	9610	9610	38
556	20230710	104700	212713750	9610	9610	9610	9610	1
557	20230710	104600	212704140	9610	9610	9610	9610	0
558	20230710	104500	212704140	9610	9610	9610	9610	0
559	20230710	104400	212704140	9610	9610	9610	9610	41
560	20230710	104300	212310130	9600	9600	9600	9600	0
561	20230710	104200	212310130	9600	9610	9610	9600	278
562	20230710	104100	209640830	9640	9640	9640	9640	50
563	20230710	104000	209158830	9640	9640	9640	9640	0
564	20230710	103900	209158830	9640	9640	9640	9640	52
565	20230710	103800	208657550	9640	9640	9640	9640	1
566	20230710	103700	208647910	9640	9640	9640	9640	10
567	20230710	103600	208551510	9640	9640	9640	9640	100
568	20230710	103500	207587510	9650	9650	9650	9650	103
569	20230710	103400	206593560	9640	9640	9640	9640	1
570	20230710	103300	206583920	9640	9620	9640	9610	1101
571	20230710	103200	195975310	9620	9620	9620	9620	5
572	20230710	103100	195927210	9610	9610	9610	9610	0
573	20230710	103000	195927210	9610	9610	9610	9610	51
574	20230710	102900	195437100	9600	9600	9600	9600	0
575	20230710	102800	195437100	9600	9600	9600	9600	0
576	20230710	102700	195437100	9600	9600	9600	9600	52
577	20230710	102600	194937900	9600	9600	9600	9600	44
578	20230710	102500	194515500	9600	9600	9600	9600	60
579	20230710	102400	193939500	9600	9600	9600	9600	100
580	20230710	102300	192979500	9600	9600	9600	9600	0
581	20230710	102200	192979500	9600	9600	9600	9600	0
582	20230710	102100	192979500	9600	9600	9600	9600	0
583	20230710	102000	192979500	9600	9600	9600	9600	41
584	20230710	101900	192585900	9600	9600	9600	9600	1
585	20230710	101800	192576300	9600	9600	9600	9600	100
586	20230710	101700	191616300	9590	9590	9590	9590	0
587	20230710	101600	191616300	9590	9590	9590	9590	0
588	20230710	101500	191616300	9590	9590	9590	9590	0
589	20230710	101400	191616300	9590	9590	9590	9590	50
590	20230710	101300	191136800	9590	9590	9590	9590	49
591	20230710	101200	190666890	9590	9590	9590	9590	0
592	20230710	101100	190666890	9590	9590	9590	9590	100
593	20230710	101000	189707890	9590	9590	9590	9590	100
594	20230710	100900	188748890	9590	9590	9590	9590	0
595	20230710	100800	188748890	9590	9590	9590	9590	1
596	20230710	100700	188739300	9570	9570	9570	9570	0
597	20230710	100600	188739300	9570	9570	9570	9570	0
598	20230710	100500	188739300	9570	9570	9570	9570	0
599	20230710	100400	188739300	9570	9570	9570	9570	0
600	20230710	100300	188739300	9570	9570	9570	9570	0
601	20230710	100200	188739300	9570	9570	9570	9570	0
602	20230710	100100	188739300	9570	9570	9570	9570	242
603	20230710	100000	186423360	9570	9570	9570	9570	34
604	20230710	095900	186097980	9580	9580	9580	9580	50
605	20230710	095800	185618980	9580	9580	9580	9580	17
606	20230710	095700	185456120	9590	9590	9590	9590	60
607	20230710	095600	184880720	9590	9590	9590	9590	0
608	20230710	095500	184880720	9590	9590	9590	9590	5
609	20230710	095400	184832770	9600	9600	9600	9600	71
610	20230710	095300	184151170	9610	9600	9610	9600	11
611	20230710	095200	184045560	9600	9600	9600	9600	0
612	20230710	095100	184045560	9600	9600	9600	9600	4
613	20230710	095000	184007160	9600	9600	9600	9600	22
614	20230710	094900	183795960	9610	9610	9610	9610	50
615	20230710	094800	183315460	9610	9620	9620	9610	275
616	20230710	094700	180672410	9630	9630	9630	9630	49
617	20230710	094600	180200540	9630	9630	9630	9630	1
618	20230710	094500	180190910	9630	9630	9630	9630	1
619	20230710	094400	180181280	9630	9640	9640	9630	2
620	20230710	094300	180162010	9640	9640	9640	9640	0
621	20230710	094200	180162010	9640	9640	9640	9640	130
622	20230710	094100	178908810	9640	9630	9640	9630	13
623	20230710	094000	178783590	9630	9630	9640	9630	114
624	20230710	093900	177685230	9640	9640	9640	9640	60
625	20230710	093800	177106830	9630	9630	9630	9630	129
626	20230710	093700	175864560	9630	9630	9630	9630	3
627	20230710	093600	175835670	9620	9610	9630	9610	463
628	20230710	093500	171383680	9610	9560	9610	9560	2216
629	20230710	093400	150143370	9560	9560	9560	9560	2
630	20230710	093300	150124250	9550	9560	9560	9550	65
631	20230710	093200	149503440	9550	9560	9560	9550	163
632	20230710	093100	147945960	9560	9550	9560	9550	15
633	20230710	093000	147802660	9560	9550	9560	9550	11
634	20230710	092900	147697600	9550	9550	9550	9550	485
635	20230710	092800	143065850	9550	9550	9550	9550	1
636	20230710	092700	143056300	9540	9540	9540	9540	267
637	20230710	092600	140509120	9540	9540	9540	9540	13
638	20230710	092500	140385100	9540	9530	9540	9530	659
639	20230710	092400	134099830	9530	9530	9530	9530	53
640	20230710	092300	133594740	9540	9540	9540	9540	93
641	20230710	092200	132707520	9540	9540	9540	9540	1
642	20230710	092100	132697980	9540	9540	9540	9540	88
643	20230710	092000	131858460	9540	9540	9540	9540	1
644	20230710	091900	131848920	9540	9540	9540	9540	2
645	20230710	091800	131829840	9540	9530	9540	9530	51
646	20230710	091700	131343800	9530	9530	9530	9530	70
647	20230710	091600	130676700	9500	9520	9520	9500	2000
648	20230710	091500	111673720	9530	9520	9530	9520	53
649	20230710	091400	111169140	9530	9530	9530	9530	1
650	20230710	091300	111159610	9530	9530	9530	9530	7
651	20230710	091200	111092900	9530	9520	9530	9510	441
652	20230710	091100	106894970	9520	9520	9520	9520	205
653	20230710	091000	104943370	9520	9520	9520	9520	4
654	20230710	090900	104905290	9510	9510	9510	9510	160
655	20230710	090800	103383690	9520	9520	9520	9520	1
656	20230710	090700	103374170	9500	9500	9500	9500	0
657	20230710	090600	103374170	9500	9510	9510	9500	1114
658	20230710	090500	92780540	9520	9550	9550	9520	2765
659	20230710	090400	66424550	9550	9550	9550	9550	98
660	20230710	090300	65488650	9600	9600	9600	9600	9
661	20230710	090200	65402250	9530	9530	9530	9530	0
662	20230710	090100	65402250	9530	9560	9560	9530	282
663	20230710	090000	62712020	9610	9640	9640	9600	6512