KissMeData/064240/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192800	1482342055	4725	4725	4725	4725	10575
3	20230707	192700	1482342055	4725	4725	4725	4725	0
4	20230707	192600	1482342055	4725	4725	4725	4725	0
5	20230707	192500	1482342055	4725	4725	4725	4725	0
6	20230707	192400	1482342055	4725	4725	4725	4725	0
7	20230707	192300	1482342055	4725	4725	4725	4725	0
8	20230707	192200	1482342055	4725	4725	4725	4725	0
9	20230707	192100	1482342055	4725	4725	4725	4725	0
10	20230707	192000	1482342055	4725	4725	4725	4725	0
11	20230707	191900	1482342055	4725	4725	4725	4725	0
12	20230707	191800	1482342055	4725	4725	4725	4725	0
13	20230707	191700	1482342055	4725	4725	4725	4725	0
14	20230707	191600	1482342055	4725	4725	4725	4725	0
15	20230707	191500	1482342055	4725	4725	4725	4725	0
16	20230707	191400	1482342055	4725	4725	4725	4725	0
17	20230707	191300	1482342055	4725	4725	4725	4725	0
18	20230707	191200	1482342055	4725	4725	4725	4725	0
19	20230707	191100	1482342055	4725	4725	4725	4725	0
20	20230707	191000	1482342055	4725	4725	4725	4725	0
21	20230707	190900	1482342055	4725	4725	4725	4725	0
22	20230707	190800	1482342055	4725	4725	4725	4725	0
23	20230707	190700	1482342055	4725	4725	4725	4725	0
24	20230707	190600	1482342055	4725	4725	4725	4725	0
25	20230707	190500	1482342055	4725	4725	4725	4725	0
26	20230707	190400	1482342055	4725	4725	4725	4725	0
27	20230707	190300	1482342055	4725	4725	4725	4725	0
28	20230707	190200	1482342055	4725	4725	4725	4725	0
29	20230707	190100	1482342055	4725	4725	4725	4725	0
30	20230707	190000	1482342055	4725	4725	4725	4725	0
31	20230707	185900	1482342055	4725	4725	4725	4725	0
32	20230707	185800	1482342055	4725	4725	4725	4725	10575
33	20230707	185700	1482342055	4725	4725	4725	4725	0
34	20230707	185600	1482342055	4725	4725	4725	4725	0
35	20230707	185500	1482342055	4725	4725	4725	4725	0
36	20230707	185400	1482342055	4725	4725	4725	4725	0
37	20230707	185300	1482342055	4725	4725	4725	4725	0
38	20230707	185200	1482342055	4725	4725	4725	4725	0
39	20230707	185100	1482342055	4725	4725	4725	4725	0
40	20230707	185000	1482342055	4725	4725	4725	4725	0
41	20230707	184900	1482342055	4725	4725	4725	4725	0
42	20230707	184800	1482342055	4725	4725	4725	4725	0
43	20230707	184700	1482342055	4725	4725	4725	4725	0
44	20230707	184600	1482342055	4725	4725	4725	4725	0
45	20230707	184500	1482342055	4725	4725	4725	4725	0
46	20230707	184400	1482342055	4725	4725	4725	4725	0
47	20230707	184300	1482342055	4725	4725	4725	4725	0
48	20230707	184200	1482342055	4725	4725	4725	4725	0
49	20230707	184100	1482342055	4725	4725	4725	4725	0
50	20230707	184000	1482342055	4725	4725	4725	4725	0
51	20230707	183900	1482342055	4725	4725	4725	4725	0
52	20230707	183800	1482342055	4725	4725	4725	4725	0
53	20230707	183700	1482342055	4725	4725	4725	4725	0
54	20230707	183600	1482342055	4725	4725	4725	4725	0
55	20230707	183500	1482342055	4725	4725	4725	4725	0
56	20230707	183400	1482342055	4725	4725	4725	4725	0
57	20230707	183300	1482342055	4725	4725	4725	4725	0
58	20230707	183200	1482342055	4725	4725	4725	4725	0
59	20230707	183100	1482342055	4725	4725	4725	4725	0
60	20230707	183000	1482342055	4725	4725	4725	4725	0
61	20230707	182900	1482342055	4725	4725	4725	4725	0
62	20230707	182800	1482342055	4725	4725	4725	4725	10575
63	20230707	182700	1482342055	4725	4725	4725	4725	0
64	20230707	182600	1482342055	4725	4725	4725	4725	0
65	20230707	182500	1482342055	4725	4725	4725	4725	0
66	20230707	182400	1482342055	4725	4725	4725	4725	0
67	20230707	182300	1482342055	4725	4725	4725	4725	0
68	20230707	182200	1482342055	4725	4725	4725	4725	0
69	20230707	182100	1482342055	4725	4725	4725	4725	0
70	20230707	182000	1482342055	4725	4725	4725	4725	0
71	20230707	181900	1482342055	4725	4725	4725	4725	0
72	20230707	181800	1482342055	4725	4725	4725	4725	0
73	20230707	181700	1482342055	4725	4725	4725	4725	0
74	20230707	181600	1482342055	4725	4725	4725	4725	0
75	20230707	181500	1482342055	4725	4725	4725	4725	0
76	20230707	181400	1482342055	4725	4725	4725	4725	0
77	20230707	181300	1482342055	4725	4725	4725	4725	0
78	20230707	181200	1482342055	4725	4725	4725	4725	0
79	20230707	181100	1482342055	4725	4725	4725	4725	0
80	20230707	181000	1482342055	4725	4725	4725	4725	0
81	20230707	180900	1482342055	4725	4725	4725	4725	0
82	20230707	180800	1482342055	4725	4725	4725	4725	0
83	20230707	180700	1482342055	4725	4725	4725	4725	0
84	20230707	180600	1482342055	4725	4725	4725	4725	0
85	20230707	180500	1482342055	4725	4725	4725	4725	0
86	20230707	180400	1482342055	4725	4725	4725	4725	0
87	20230707	180300	1482342055	4725	4725	4725	4725	0
88	20230707	180200	1482342055	4725	4725	4725	4725	0
89	20230707	180100	1482342055	4725	4725	4725	4725	0
90	20230707	180000	1482342055	4725	4725	4725	4725	0
91	20230707	175900	1482342055	4725	4725	4725	4725	0
92	20230707	175800	1482342055	4725	4725	4725	4725	10575
93	20230707	175700	1482342055	4725	4725	4725	4725	0
94	20230707	175600	1482342055	4725	4725	4725	4725	0
95	20230707	175500	1482342055	4725	4725	4725	4725	0
96	20230707	175400	1482342055	4725	4725	4725	4725	0
97	20230707	175300	1482342055	4725	4725	4725	4725	0
98	20230707	175200	1482342055	4725	4725	4725	4725	0
99	20230707	175100	1482342055	4725	4725	4725	4725	0
100	20230707	175000	1482342055	4725	4725	4725	4725	0
101	20230707	174900	1482342055	4725	4725	4725	4725	0
102	20230707	174800	1482342055	4725	4725	4725	4725	0
103	20230707	174700	1482342055	4725	4725	4725	4725	0
104	20230707	174600	1482342055	4725	4725	4725	4725	0
105	20230707	174500	1482342055	4725	4725	4725	4725	0
106	20230707	174400	1482342055	4725	4725	4725	4725	0
107	20230707	174300	1482342055	4725	4725	4725	4725	0
108	20230707	174200	1482342055	4725	4725	4725	4725	0
109	20230707	174100	1482342055	4725	4725	4725	4725	0
110	20230707	174000	1482342055	4725	4725	4725	4725	0
111	20230707	173900	1482342055	4725	4725	4725	4725	0
112	20230707	173800	1482342055	4725	4725	4725	4725	0
113	20230707	173700	1482342055	4725	4725	4725	4725	0
114	20230707	173600	1482342055	4725	4725	4725	4725	0
115	20230707	173500	1482342055	4725	4725	4725	4725	0
116	20230707	173400	1482342055	4725	4725	4725	4725	0
117	20230707	173300	1482342055	4725	4725	4725	4725	0
118	20230707	173200	1482342055	4725	4725	4725	4725	0
119	20230707	173100	1482342055	4725	4725	4725	4725	0
120	20230707	173000	1482342055	4725	4725	4725	4725	0
121	20230707	172900	1482342055	4725	4725	4725	4725	0
122	20230707	172800	1482342055	4725	4725	4725	4725	10575
123	20230707	172700	1482342055	4725	4725	4725	4725	0
124	20230707	172600	1482342055	4725	4725	4725	4725	0
125	20230707	172500	1482342055	4725	4725	4725	4725	0
126	20230707	172400	1482342055	4725	4725	4725	4725	0
127	20230707	172300	1482342055	4725	4725	4725	4725	0
128	20230707	172200	1482342055	4725	4725	4725	4725	0
129	20230707	172100	1482342055	4725	4725	4725	4725	0
130	20230707	172000	1482342055	4725	4725	4725	4725	0
131	20230707	171900	1482342055	4725	4725	4725	4725	0
132	20230707	171800	1482342055	4725	4725	4725	4725	0
133	20230707	171700	1482342055	4725	4725	4725	4725	0
134	20230707	171600	1482342055	4725	4725	4725	4725	0
135	20230707	171500	1482342055	4725	4725	4725	4725	0
136	20230707	171400	1482342055	4725	4725	4725	4725	0
137	20230707	171300	1482342055	4725	4725	4725	4725	0
138	20230707	171200	1482342055	4725	4725	4725	4725	0
139	20230707	171100	1482342055	4725	4725	4725	4725	0
140	20230707	171000	1482342055	4725	4725	4725	4725	0
141	20230707	170900	1482342055	4725	4725	4725	4725	0
142	20230707	170800	1482342055	4725	4725	4725	4725	0
143	20230707	170700	1482342055	4725	4725	4725	4725	0
144	20230707	170600	1482342055	4725	4725	4725	4725	0
145	20230707	170500	1482342055	4725	4725	4725	4725	0
146	20230707	170400	1482342055	4725	4725	4725	4725	0
147	20230707	170300	1482342055	4725	4725	4725	4725	0
148	20230707	170200	1482342055	4725	4725	4725	4725	0
149	20230707	170100	1482342055	4725	4725	4725	4725	0
150	20230707	170000	1482342055	4725	4725	4725	4725	0
151	20230707	165900	1482342055	4725	4725	4725	4725	0
152	20230707	165800	1482342055	4725	4725	4725	4725	10575
153	20230707	165700	1482342055	4725	4725	4725	4725	0
154	20230707	165600	1482342055	4725	4725	4725	4725	0
155	20230707	165500	1482342055	4725	4725	4725	4725	0
156	20230707	165400	1482342055	4725	4725	4725	4725	0
157	20230707	165300	1482342055	4725	4725	4725	4725	0
158	20230707	165200	1482342055	4725	4725	4725	4725	0
159	20230707	165100	1482342055	4725	4725	4725	4725	0
160	20230707	165000	1482342055	4725	4725	4725	4725	0
161	20230707	164900	1482342055	4725	4725	4725	4725	0
162	20230707	164800	1482342055	4725	4725	4725	4725	0
163	20230707	164700	1482342055	4725	4725	4725	4725	0
164	20230707	164600	1482342055	4725	4725	4725	4725	0
165	20230707	164500	1482342055	4725	4725	4725	4725	0
166	20230707	164400	1482342055	4725	4725	4725	4725	0
167	20230707	164300	1482342055	4725	4725	4725	4725	0
168	20230707	164200	1482342055	4725	4725	4725	4725	0
169	20230707	164100	1482342055	4725	4725	4725	4725	0
170	20230707	164000	1482342055	4725	4725	4725	4725	0
171	20230707	163900	1482342055	4725	4725	4725	4725	0
172	20230707	163800	1482342055	4725	4725	4725	4725	0
173	20230707	163700	1482342055	4725	4725	4725	4725	0
174	20230707	163600	1482342055	4725	4725	4725	4725	0
175	20230707	163500	1482342055	4725	4725	4725	4725	0
176	20230707	163400	1482342055	4725	4725	4725	4725	0
177	20230707	163300	1482342055	4725	4725	4725	4725	0
178	20230707	163200	1482342055	4725	4725	4725	4725	0
179	20230707	163100	1482342055	4725	4725	4725	4725	0
180	20230707	163000	1482342055	4725	4725	4725	4725	0
181	20230707	162900	1482342055	4725	4725	4725	4725	0
182	20230707	162800	1482342055	4725	4725	4725	4725	10575
183	20230707	162700	1482342055	4725	4725	4725	4725	0
184	20230707	162600	1482342055	4725	4725	4725	4725	0
185	20230707	162500	1482342055	4725	4725	4725	4725	0
186	20230707	162400	1482342055	4725	4725	4725	4725	0
187	20230707	162300	1482342055	4725	4725	4725	4725	0
188	20230707	162200	1482342055	4725	4725	4725	4725	0
189	20230707	162100	1482342055	4725	4725	4725	4725	0
190	20230707	162000	1482342055	4725	4725	4725	4725	0
191	20230707	161900	1482342055	4725	4725	4725	4725	0
192	20230707	161800	1482342055	4725	4725	4725	4725	0
193	20230707	161700	1482342055	4725	4725	4725	4725	0
194	20230707	161600	1482342055	4725	4725	4725	4725	0
195	20230707	161500	1482342055	4725	4725	4725	4725	0
196	20230707	161400	1482342055	4725	4725	4725	4725	0
197	20230707	161300	1482342055	4725	4725	4725	4725	0
198	20230707	161200	1482342055	4725	4725	4725	4725	0
199	20230707	161100	1482342055	4725	4725	4725	4725	0
200	20230707	161000	1482342055	4725	4725	4725	4725	0
201	20230707	160900	1482342055	4725	4725	4725	4725	0
202	20230707	160800	1482342055	4725	4725	4725	4725	0
203	20230707	160700	1482342055	4725	4725	4725	4725	0
204	20230707	160600	1482342055	4725	4725	4725	4725	0
205	20230707	160500	1482342055	4725	4725	4725	4725	0
206	20230707	160400	1482342055	4725	4725	4725	4725	0
207	20230707	160300	1482342055	4725	4725	4725	4725	0
208	20230707	160200	1482342055	4725	4725	4725	4725	0
209	20230707	160100	1482342055	4725	4725	4725	4725	0
210	20230707	160000	1482342055	4725	4725	4725	4725	0
211	20230707	155900	1482342055	4725	4725	4725	4725	0
212	20230707	155800	1482342055	4725	4725	4725	4725	10575
213	20230707	155700	1482342055	4725	4725	4725	4725	0
214	20230707	155600	1482342055	4725	4725	4725	4725	0
215	20230707	155500	1482342055	4725	4725	4725	4725	0
216	20230707	155400	1482342055	4725	4725	4725	4725	0
217	20230707	155300	1482342055	4725	4725	4725	4725	0
218	20230707	155200	1482342055	4725	4725	4725	4725	0
219	20230707	155100	1482342055	4725	4725	4725	4725	0
220	20230707	155000	1482342055	4725	4725	4725	4725	0
221	20230707	154900	1482342055	4725	4725	4725	4725	0
222	20230707	154800	1482342055	4725	4725	4725	4725	0
223	20230707	154700	1482342055	4725	4725	4725	4725	0
224	20230707	154600	1482342055	4725	4725	4725	4725	0
225	20230707	154500	1482342055	4725	4725	4725	4725	0
226	20230707	154400	1482342055	4725	4725	4725	4725	0
227	20230707	154300	1482342055	4725	4725	4725	4725	0
228	20230707	154200	1482342055	4725	4725	4725	4725	0
229	20230707	154100	1482342055	4725	4725	4725	4725	0
230	20230707	154000	1482342055	4725	4725	4725	4725	0
231	20230707	153900	1482342055	4725	4725	4725	4725	0
232	20230707	153800	1482342055	4725	4725	4725	4725	0
233	20230707	153700	1482342055	4725	4725	4725	4725	0
234	20230707	153600	1482342055	4725	4725	4725	4725	0
235	20230707	153500	1482342055	4725	4725	4725	4725	0
236	20230707	153400	1482342055	4725	4725	4725	4725	0
237	20230707	153300	1482342055	4725	4725	4725	4725	0
238	20230707	153200	1482342055	4725	4725	4725	4725	0
239	20230707	153100	1482342055	4725	4725	4725	4725	0
240	20230707	153000	1482342055	4725	4725	4725	4725	10575
241	20230707	152900	1432375180	4745	4745	4745	4745	0
242	20230707	152800	1432375180	4745	4745	4745	4745	0
243	20230707	152700	1432375180	4745	4745	4745	4745	0
244	20230707	152600	1432375180	4745	4745	4745	4745	0
245	20230707	152500	1432375180	4745	4745	4745	4745	0
246	20230707	152400	1432375180	4745	4745	4745	4745	0
247	20230707	152300	1432375180	4745	4745	4745	4745	0
248	20230707	152200	1432375180	4745	4745	4745	4745	0
249	20230707	152100	1432375180	4745	4745	4745	4745	0
250	20230707	152000	1432375180	4745	4745	4745	4745	0
251	20230707	151900	1432375180	4745	4745	4760	4720	5878
252	20230707	151800	1404554395	4750	4760	4765	4745	3000
253	20230707	151700	1390299005	4760	4760	4765	4755	1343
254	20230707	151600	1383905145	4760	4745	4760	4745	2992
255	20230707	151500	1369685685	4745	4745	4750	4745	1087
256	20230707	151400	1364525525	4745	4740	4745	4735	284
257	20230707	151300	1363179315	4740	4740	4750	4740	576
258	20230707	151200	1360447050	4745	4745	4745	4740	1371
259	20230707	151100	1353941705	4745	4720	4745	4720	10193
260	20230707	151000	1305694315	4720	4715	4720	4715	1192
261	20230707	150900	1300068555	4720	4720	4720	4720	22
262	20230707	150800	1299964715	4720	4710	4725	4705	606
263	20230707	150700	1297109795	4715	4715	4715	4715	0
264	20230707	150600	1297109795	4715	4710	4715	4705	64
265	20230707	150500	1296808570	4715	4710	4715	4710	198
266	20230707	150400	1295875770	4705	4715	4715	4705	48
267	20230707	150300	1295649690	4710	4720	4720	4710	194
268	20230707	150200	1294735315	4720	4725	4725	4710	477
269	20230707	150100	1292483640	4725	4725	4725	4720	82
270	20230707	150000	1292096585	4725	4725	4725	4725	541
271	20230707	145900	1289540360	4725	4720	4730	4720	933
272	20230707	145800	1285129680	4725	4720	4725	4720	180
273	20230707	145700	1284279425	4725	4725	4725	4725	471
274	20230707	145600	1282053950	4725	4720	4725	4715	43
275	20230707	145500	1281851030	4725	4715	4725	4715	1880
276	20230707	145400	1272972895	4720	4710	4720	4710	1452
277	20230707	145300	1266128535	4710	4705	4710	4700	81
278	20230707	145200	1265747665	4705	4700	4710	4700	2032
279	20230707	145100	1256192295	4695	4690	4695	4690	459
280	20230707	145000	1254038035	4690	4695	4695	4690	515
281	20230707	144900	1251622610	4695	4690	4695	4685	783
282	20230707	144800	1247947765	4690	4690	4690	4690	278
283	20230707	144700	1246643945	4690	4690	4690	4690	1
284	20230707	144600	1246639255	4680	4690	4690	4680	146
285	20230707	144500	1245955950	4680	4690	4690	4680	49
286	20230707	144400	1245726460	4680	4680	4680	4680	200
287	20230707	144300	1244790460	4690	4690	4690	4690	27
288	20230707	144200	1244663830	4680	4685	4685	4680	2000
289	20230707	144100	1235303415	4695	4690	4695	4680	2429
290	20230707	144000	1223934480	4690	4690	4690	4690	0
291	20230707	143900	1223934480	4690	4690	4690	4690	342
292	20230707	143800	1222330500	4675	4675	4675	4675	105
293	20230707	143700	1221839625	4690	4690	4690	4675	48
294	20230707	143600	1221614935	4690	4690	4690	4690	0
295	20230707	143500	1221614935	4690	4690	4690	4690	24
296	20230707	143400	1221502375	4675	4675	4675	4675	440
297	20230707	143300	1219445375	4690	4680	4690	4680	452
298	20230707	143200	1217329995	4680	4685	4685	4680	1085
299	20230707	143100	1212251770	4695	4685	4695	4685	53
300	20230707	143000	1212003045	4695	4695	4695	4695	0
301	20230707	142900	1212003045	4695	4685	4695	4665	2020
302	20230707	142800	1202527455	4685	4675	4685	4675	108
303	20230707	142700	1202022515	4675	4670	4675	4670	1020
304	20230707	142600	1197254410	4670	4665	4670	4665	304
305	20230707	142500	1195836230	4665	4665	4665	4665	16
306	20230707	142400	1195761590	4660	4660	4660	4660	50
307	20230707	142300	1195528590	4665	4665	4665	4665	0
308	20230707	142200	1195528590	4665	4665	4665	4665	0
309	20230707	142100	1195528590	4665	4655	4665	4655	39
310	20230707	142000	1195347035	4655	4655	4655	4655	587
311	20230707	141900	1192614550	4655	4655	4655	4650	111
312	20230707	141800	1192098330	4650	4660	4660	4650	805
313	20230707	141700	1188348330	4660	4665	4665	4660	114
314	20230707	141600	1187816775	4665	4675	4675	4665	1072
315	20230707	141500	1182814215	4670	4675	4675	4670	55
316	20230707	141400	1182557345	4675	4680	4685	4670	295
317	20230707	141300	1181179350	4675	4690	4695	4675	2932
318	20230707	141200	1167454510	4690	4690	4690	4690	191
319	20230707	141100	1166558720	4700	4695	4700	4690	5043
320	20230707	141000	1142906785	4695	4695	4700	4695	18
321	20230707	140900	1142822270	4700	4700	4700	4700	2
322	20230707	140800	1142812870	4695	4700	4700	4695	932
323	20230707	140700	1138437125	4700	4705	4705	4700	3488
324	20230707	140600	1122043020	4710	4710	4710	4710	699
325	20230707	140500	1118750730	4710	4710	4710	4710	50
326	20230707	140400	1118515230	4715	4715	4720	4715	501
327	20230707	140300	1116152430	4715	4715	4715	4710	170
328	20230707	140200	1115350990	4715	4715	4715	4710	248
329	20230707	140100	1114182795	4715	4715	4715	4710	295
330	20230707	140000	1112792125	4715	4715	4715	4710	141
331	20230707	135900	1112127565	4715	4705	4715	4705	2522
332	20230707	135800	1100258900	4705	4710	4710	4705	932
333	20230707	135700	1095871640	4710	4715	4715	4710	12
334	20230707	135600	1095815090	4710	4700	4715	4700	22
335	20230707	135500	1095711515	4700	4700	4715	4700	14
336	20230707	135400	1095645700	4700	4705	4715	4700	1078
337	20230707	135300	1090573100	4695	4700	4705	4695	59
338	20230707	135200	1090295715	4705	4695	4705	4695	2282
339	20230707	135100	1079571275	4695	4695	4695	4695	50
340	20230707	135000	1079336525	4700	4700	4700	4700	105
341	20230707	134900	1078843025	4700	4705	4705	4695	2293
342	20230707	134800	1068072230	4705	4700	4705	4690	1334
343	20230707	134700	1061803225	4700	4700	4705	4700	933
344	20230707	134600	1057418105	4700	4695	4700	4690	320
345	20230707	134500	1055914360	4700	4700	4700	4700	716
346	20230707	134400	1052549160	4700	4685	4700	4685	623
347	20230707	134300	1049624190	4695	4695	4700	4695	21
348	20230707	134200	1049525590	4700	4690	4700	4690	701
349	20230707	134100	1046233230	4690	4675	4690	4675	1040
350	20230707	134000	1041361185	4675	4675	4675	4675	0
351	20230707	133900	1041361185	4675	4680	4680	4675	32
352	20230707	133800	1041211580	4680	4680	4680	4680	30
353	20230707	133700	1041071180	4680	4680	4680	4680	157
354	20230707	133600	1040336420	4675	4685	4685	4675	164
355	20230707	133500	1039569705	4690	4690	4690	4690	1
356	20230707	133400	1039565015	4675	4670	4675	4670	2835
357	20230707	133300	1026311410	4660	4675	4680	4660	580
358	20230707	133200	1023600035	4655	4650	4655	4650	608
359	20230707	133100	1020771335	4650	4640	4650	4635	72
360	20230707	133000	1020436905	4645	4640	4645	4640	30
361	20230707	132900	1020297655	4630	4630	4630	4630	0
362	20230707	132800	1020297655	4630	4630	4630	4630	0
363	20230707	132700	1020297655	4630	4640	4650	4630	1376
364	20230707	132600	1013922905	4635	4635	4635	4630	982
365	20230707	132500	1009371470	4640	4645	4645	4640	116
366	20230707	132400	1008832670	4650	4635	4650	4635	124
367	20230707	132300	1008257765	4650	4640	4650	4635	320
368	20230707	132200	1006773765	4645	4645	4645	4640	7
369	20230707	132100	1006741275	4635	4635	4635	4635	143
370	20230707	132000	1006078470	4650	4635	4650	4635	774
371	20230707	131900	1002490965	4650	4640	4650	4635	142
372	20230707	131800	1001832770	4640	4640	4640	4640	1208
373	20230707	131700	996227650	4640	4640	4640	4640	0
374	20230707	131600	996227650	4640	4640	4640	4640	120
375	20230707	131500	995670850	4650	4650	4650	4650	2
376	20230707	131400	995661550	4645	4645	4645	4645	0
377	20230707	131300	995661550	4645	4645	4645	4645	7
378	20230707	131200	995629035	4645	4645	4645	4645	104
379	20230707	131100	995145955	4645	4645	4645	4645	149
380	20230707	131000	994453850	4650	4645	4650	4645	414
381	20230707	130900	992530815	4645	4645	4650	4645	737
382	20230707	130800	989105150	4650	4665	4665	4645	438
383	20230707	130700	987067140	4665	4665	4665	4665	1
384	20230707	130600	987062475	4675	4675	4675	4675	0
385	20230707	130500	987062475	4675	4675	4675	4675	1
386	20230707	130400	987057800	4670	4665	4670	4665	2
387	20230707	130300	987048465	4670	4665	4670	4655	2630
388	20230707	130200	974795460	4670	4670	4675	4665	1180
389	20230707	130100	969280750	4675	4670	4675	4670	52
390	20230707	130000	969037905	4675	4670	4675	4665	505
391	20230707	125900	966679400	4670	4660	4670	4660	2
392	20230707	125800	966670070	4665	4660	4665	4660	556
393	20230707	125700	964076345	4660	4655	4660	4655	431
394	20230707	125600	962067905	4660	4660	4660	4660	1
395	20230707	125500	962063245	4650	4660	4660	4650	109
396	20230707	125400	961556385	4650	4650	4650	4650	0
397	20230707	125300	961556385	4650	4650	4650	4650	0
398	20230707	125200	961556385	4650	4650	4650	4650	0
399	20230707	125100	961556385	4650	4650	4650	4650	9
400	20230707	125000	961514535	4650	4650	4650	4650	21
401	20230707	124900	961416885	4650	4655	4655	4650	175
402	20230707	124800	960603120	4655	4660	4660	4655	401
403	20230707	124700	958734465	4655	4655	4655	4655	1
404	20230707	124600	958729810	4650	4650	4650	4650	9
405	20230707	124500	958687960	4660	4655	4660	4655	76
406	20230707	124400	958334175	4655	4655	4655	4655	178
407	20230707	124300	957505585	4670	4670	4670	4670	0
408	20230707	124200	957505585	4670	4670	4670	4670	0
409	20230707	124100	957505585	4670	4670	4670	4670	0
410	20230707	124000	957505585	4670	4670	4670	4670	0
411	20230707	123900	957505585	4670	4675	4680	4670	925
412	20230707	123800	953184225	4680	4680	4680	4680	1
413	20230707	123700	953179545	4680	4680	4680	4680	10
414	20230707	123600	953132745	4680	4680	4680	4680	0
415	20230707	123500	953132745	4680	4685	4685	4680	1466
416	20230707	123400	946264805	4705	4705	4705	4705	11
417	20230707	123300	946213050	4705	4705	4705	4705	31
418	20230707	123200	946067195	4705	4705	4705	4705	2
419	20230707	123100	946057785	4705	4710	4715	4705	1001
420	20230707	123000	941341885	4715	4715	4715	4715	2
421	20230707	122900	941332455	4665	4680	4720	4665	3617
422	20230707	122800	924342920	4675	4675	4675	4675	0
423	20230707	122700	924342920	4675	4670	4720	4670	1220
424	20230707	122600	918613495	4655	4665	4665	4655	320
425	20230707	122500	917121195	4665	4660	4665	4660	1000
426	20230707	122400	912457235	4650	4650	4650	4650	25
427	20230707	122300	912340985	4650	4650	4655	4650	1001
428	20230707	122200	907684365	4635	4635	4635	4635	0
429	20230707	122100	907684365	4635	4625	4635	4625	1417
430	20230707	122000	901118070	4625	4625	4625	4625	158
431	20230707	121900	900387320	4630	4630	4630	4630	0
432	20230707	121800	900387320	4630	4630	4630	4630	200
433	20230707	121700	899461320	4620	4620	4620	4620	76
434	20230707	121600	899110200	4620	4650	4650	4620	1715
435	20230707	121500	891175475	4655	4650	4655	4650	65
436	20230707	121400	890873215	4655	4650	4655	4650	163
437	20230707	121300	890115210	4650	4645	4650	4645	85
438	20230707	121200	889720375	4640	4630	4640	4630	1000
439	20230707	121100	885083505	4630	4630	4630	4630	2
440	20230707	121000	885074245	4625	4625	4625	4625	0
441	20230707	120900	885074245	4625	4625	4625	4625	0
442	20230707	120800	885074245	4625	4620	4625	4620	69
443	20230707	120700	884755160	4625	4620	4625	4620	81
444	20230707	120600	884380930	4630	4620	4630	4620	151
445	20230707	120500	883683300	4620	4620	4620	4620	1584
446	20230707	120400	876365220	4625	4630	4630	4615	436
447	20230707	120300	874353055	4615	4615	4615	4615	852
448	20230707	120200	870421075	4620	4635	4635	4620	728
449	20230707	120100	867051750	4635	4640	4640	4635	1068
450	20230707	120000	862097900	4645	4645	4645	4645	0
451	20230707	115900	862097900	4645	4645	4645	4645	860
452	20230707	115800	858103200	4645	4645	4650	4645	513
453	20230707	115700	855720190	4645	4650	4650	4645	2397
454	20230707	115600	844574545	4650	4655	4655	4650	1328
455	20230707	115500	838393070	4655	4660	4660	4655	254
456	20230707	115400	837210690	4655	4660	4660	4655	427
457	20230707	115300	835220910	4670	4660	4670	4660	43
458	20230707	115200	835020235	4660	4660	4660	4660	529
459	20230707	115100	832555095	4660	4680	4680	4660	4704
460	20230707	115000	810566455	4690	4685	4690	4685	11
461	20230707	114900	810514915	4685	4685	4685	4685	20
462	20230707	114800	810421215	4685	4690	4690	4685	100
463	20230707	114700	809952665	4690	4685	4690	4685	113
464	20230707	114600	809423210	4700	4690	4700	4685	959
465	20230707	114500	804921550	4690	4690	4690	4690	4
466	20230707	114400	804902790	4685	4690	4690	4685	102
467	20230707	114300	804424915	4685	4685	4685	4685	0
468	20230707	114200	804424915	4685	4695	4695	4685	186
469	20230707	114100	803553495	4695	4695	4695	4695	0
470	20230707	114000	803553495	4695	4695	4695	4695	0
471	20230707	113900	803553495	4695	4695	4695	4695	1
472	20230707	113800	803548800	4685	4695	4700	4685	250
473	20230707	113700	802377405	4690	4690	4690	4690	1231
474	20230707	113600	796604015	4695	4695	4695	4695	1
475	20230707	113500	796599320	4705	4700	4705	4700	100
476	20230707	113400	796129035	4695	4700	4700	4695	488
477	20230707	113300	793836850	4705	4720	4720	4705	664
478	20230707	113200	790708490	4720	4720	4720	4720	93
479	20230707	113100	790269530	4720	4720	4730	4720	295
480	20230707	113000	788876070	4720	4715	4720	4715	1895
481	20230707	112900	779933795	4700	4705	4715	4700	900
482	20230707	112800	775695110	4705	4705	4705	4705	40
483	20230707	112700	775506910	4700	4685	4700	4685	2869
484	20230707	112600	762040305	4685	4675	4685	4675	971
485	20230707	112500	757491570	4675	4685	4685	4675	25
486	20230707	112400	757374650	4675	4685	4685	4675	43
487	20230707	112300	757173455	4685	4685	4685	4685	0
488	20230707	112200	757173455	4685	4675	4685	4675	11
489	20230707	112100	757122020	4685	4680	4685	4670	195
490	20230707	112000	756211270	4685	4675	4685	4675	21
491	20230707	111900	756113085	4680	4675	4680	4675	323
492	20230707	111800	754601690	4685	4685	4685	4685	1
493	20230707	111700	754597005	4685	4675	4685	4675	412
494	20230707	111600	752670890	4675	4685	4685	4665	2876
495	20230707	111500	739248570	4690	4690	4690	4680	215
496	20230707	111400	738242350	4685	4685	4685	4680	250
497	20230707	111300	737072340	4680	4690	4690	4680	256
498	20230707	111200	735873300	4690	4680	4690	4680	580
499	20230707	111100	733156050	4680	4680	4680	4680	0
500	20230707	111000	733156050	4680	4670	4680	4670	236
501	20230707	110900	732053165	4670	4670	4670	4670	0
502	20230707	110800	732053165	4670	4670	4670	4665	144
503	20230707	110700	731381075	4675	4670	4675	4670	81
504	20230707	110600	731002795	4675	4670	4675	4670	897
505	20230707	110500	726809865	4670	4670	4670	4670	1
506	20230707	110400	726805195	4665	4670	4670	4665	96
507	20230707	110300	726356885	4670	4665	4670	4665	47
508	20230707	110200	726137625	4675	4675	4675	4675	4
509	20230707	110100	726118925	4675	4675	4675	4675	964
510	20230707	110000	721612225	4675	4660	4675	4660	438
511	20230707	105900	719571130	4660	4655	4660	4655	283
512	20230707	105800	718253760	4660	4655	4660	4645	48
513	20230707	105700	718030770	4655	4655	4660	4650	573
514	20230707	105600	715366260	4660	4655	4660	4655	2
515	20230707	105500	715356945	4650	4660	4660	4650	2310
516	20230707	105400	704610030	4660	4675	4675	4660	1104
517	20230707	105300	699460655	4675	4685	4685	4675	1595
518	20230707	105200	691997310	4685	4685	4685	4685	0
519	20230707	105100	691997310	4685	4695	4695	4685	548
520	20230707	105000	689427250	4695	4700	4705	4695	92
521	20230707	104900	688995280	4695	4695	4705	4695	1087
522	20230707	104800	683886455	4695	4695	4700	4680	920
523	20230707	104700	679567820	4695	4705	4710	4685	743
524	20230707	104600	676079435	4710	4690	4710	4690	3870
525	20230707	104500	657888000	4695	4665	4695	4665	1362
526	20230707	104400	651510455	4660	4660	4660	4660	86
527	20230707	104300	651109695	4655	4655	4655	4655	454
528	20230707	104200	648996325	4670	4655	4670	4655	65
529	20230707	104100	648693485	4655	4660	4660	4655	2195
530	20230707	104000	638472650	4665	4665	4670	4665	194
531	20230707	103900	637567635	4665	4665	4665	4660	186
532	20230707	103800	636700625	4660	4660	4660	4660	350
533	20230707	103700	635069625	4660	4655	4660	4655	356
534	20230707	103600	633410865	4655	4660	4660	4655	524
535	20230707	103500	630970420	4660	4655	4660	4655	496
536	20230707	103400	628659360	4655	4655	4655	4655	0
537	20230707	103300	628659360	4655	4650	4655	4650	553
538	20230707	103200	626087645	4655	4660	4665	4655	1798
539	20230707	103100	617706475	4660	4650	4660	4650	1252
540	20230707	103000	611876760	4650	4650	4650	4650	100
541	20230707	102900	611411760	4640	4640	4640	4640	0
542	20230707	102800	611411760	4640	4640	4640	4640	645
543	20230707	102700	608418960	4635	4640	4640	4635	121
544	20230707	102600	607858120	4635	4645	4655	4635	1325
545	20230707	102500	601712120	4645	4645	4660	4645	355
546	20230707	102400	600061130	4645	4650	4650	4645	504
547	20230707	102300	597719170	4650	4660	4660	4650	1538
548	20230707	102200	590566885	4655	4655	4660	4655	245
549	20230707	102100	589426405	4655	4655	4655	4655	155
550	20230707	102000	588704880	4650	4655	4665	4650	462
551	20230707	101900	586551765	4655	4690	4690	4655	562
552	20230707	101800	583932260	4670	4675	4690	4660	1454
553	20230707	101700	577137865	4685	4660	4695	4660	2485
554	20230707	101600	565512085	4660	4655	4660	4655	204
555	20230707	101500	564562415	4655	4660	4660	4655	141
556	20230707	101400	563905960	4655	4645	4655	4645	786
557	20230707	101300	560250440	4645	4650	4670	4640	976
558	20230707	101200	555712750	4670	4665	4680	4650	1049
559	20230707	101100	550825210	4665	4640	4675	4635	2304
560	20230707	101000	540115890	4640	4640	4650	4640	183
561	20230707	100900	539265580	4640	4630	4640	4630	1157
562	20230707	100800	533904855	4640	4640	4640	4610	1324
563	20230707	100700	527789985	4640	4610	4640	4610	56
564	20230707	100600	527531345	4610	4605	4610	4600	305
565	20230707	100500	526127980	4600	4595	4605	4595	273
566	20230707	100400	524872635	4590	4590	4590	4580	2048
567	20230707	100300	515477695	4590	4585	4590	4585	783
568	20230707	100200	511886830	4585	4580	4585	4575	171
569	20230707	100100	511103775	4595	4595	4595	4585	270
570	20230707	100000	509865735	4585	4600	4615	4585	3355
571	20230707	095900	494448160	4600	4685	4685	4600	1114
572	20230707	095800	489280195	4645	4590	4700	4590	12033
573	20230707	095700	433181130	4595	4610	4615	4595	1593
574	20230707	095600	425853340	4610	4600	4610	4600	774
575	20230707	095500	422290460	4600	4600	4600	4600	28
576	20230707	095400	422161660	4600	4610	4615	4585	1406
577	20230707	095300	415688380	4610	4550	4610	4550	12706
578	20230707	095200	357523450	4545	4545	4545	4545	1440
579	20230707	095100	350978650	4545	4545	4545	4545	10
580	20230707	095000	350933200	4545	4545	4545	4545	6
581	20230707	094900	350905930	4545	4540	4545	4540	101
582	20230707	094800	350447385	4540	4540	4540	4540	8
583	20230707	094700	350411065	4535	4535	4535	4535	0
584	20230707	094600	350411065	4535	4525	4535	4525	329
585	20230707	094500	348922290	4515	4525	4525	4515	2014
586	20230707	094400	339821955	4525	4540	4540	4525	330
587	20230707	094300	338324660	4545	4545	4545	4545	61
588	20230707	094200	338047415	4545	4545	4545	4545	3231
589	20230707	094100	323362520	4545	4525	4545	4525	575
590	20230707	094000	320758315	4525	4525	4525	4525	650
591	20230707	093900	317817065	4515	4520	4520	4515	5
592	20230707	093800	317794485	4525	4515	4525	4515	73
593	20230707	093700	317464545	4520	4520	4520	4520	10
594	20230707	093600	317419345	4515	4515	4515	4515	610
595	20230707	093500	314665195	4515	4515	4515	4515	0
596	20230707	093400	314665195	4515	4510	4515	4505	1431
597	20230707	093300	308213580	4515	4515	4515	4515	583
598	20230707	093200	305581335	4515	4510	4515	4510	31
599	20230707	093100	305441515	4525	4505	4525	4505	1087
600	20230707	093000	300532545	4505	4520	4525	4505	302
601	20230707	092900	299171235	4525	4540	4540	4515	2094
602	20230707	092800	289713440	4525	4515	4540	4515	3194
603	20230707	092700	275254655	4515	4505	4515	4500	1544
604	20230707	092600	268290540	4515	4515	4515	4515	1
605	20230707	092500	268286025	4505	4505	4505	4505	0
606	20230707	092400	268286025	4505	4485	4505	4485	2950
607	20230707	092300	255031320	4485	4485	4485	4485	1
608	20230707	092200	255026835	4485	4465	4485	4465	719
609	20230707	092100	251815390	4460	4485	4485	4460	6394
610	20230707	092000	223281440	4485	4485	4485	4485	230
611	20230707	091900	222249890	4490	4490	4490	4490	103
612	20230707	091800	221787420	4490	4505	4510	4460	5593
613	20230707	091700	196733675	4515	4500	4515	4490	810
614	20230707	091600	193092660	4500	4500	4500	4500	447
615	20230707	091500	191081160	4500	4525	4525	4500	1272
616	20230707	091400	185351105	4525	4525	4525	4525	1
617	20230707	091300	185346580	4520	4520	4520	4520	0
618	20230707	091200	185346580	4520	4525	4525	4520	919
619	20230707	091100	181192545	4530	4530	4530	4525	1525
620	20230707	091000	174287065	4545	4545	4545	4535	647
621	20230707	090900	171351460	4550	4545	4550	4540	1072
622	20230707	090800	166478050	4545	4535	4545	4535	3434
623	20230707	090700	150895305	4535	4535	4535	4535	929
624	20230707	090600	146682290	4540	4540	4540	4535	851
625	20230707	090500	142821560	4540	4545	4545	4540	913
626	20230707	090400	138673220	4540	4540	4545	4540	3751
627	20230707	090300	121643670	4530	4535	4550	4525	1819
628	20230707	090200	113395040	4530	4475	4530	4475	6915
629	20230707	090100	82277010	4460	4455	4460	4450	8093
630	20230707	090000	46187150	4455	4460	4460	4450	10361