KissMeData/148930/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	195900	1070776970	9840	9840	9840	9840	1371
3	20230703	195800	1070776970	9840	9840	9840	9840	0
4	20230703	195700	1070776970	9840	9840	9840	9840	0
5	20230703	195600	1070776970	9840	9840	9840	9840	0
6	20230703	195500	1070776970	9840	9840	9840	9840	0
7	20230703	195400	1070776970	9840	9840	9840	9840	0
8	20230703	195300	1070776970	9840	9840	9840	9840	0
9	20230703	195200	1070776970	9840	9840	9840	9840	0
10	20230703	195100	1070776970	9840	9840	9840	9840	0
11	20230703	195000	1070776970	9840	9840	9840	9840	0
12	20230703	194900	1070776970	9840	9840	9840	9840	0
13	20230703	194800	1070776970	9840	9840	9840	9840	0
14	20230703	194700	1070776970	9840	9840	9840	9840	0
15	20230703	194600	1070776970	9840	9840	9840	9840	0
16	20230703	194500	1070776970	9840	9840	9840	9840	0
17	20230703	194400	1070776970	9840	9840	9840	9840	0
18	20230703	194300	1070776970	9840	9840	9840	9840	0
19	20230703	194200	1070776970	9840	9840	9840	9840	0
20	20230703	194100	1070776970	9840	9840	9840	9840	0
21	20230703	194000	1070776970	9840	9840	9840	9840	0
22	20230703	193900	1070776970	9840	9840	9840	9840	0
23	20230703	193800	1070776970	9840	9840	9840	9840	0
24	20230703	193700	1070776970	9840	9840	9840	9840	0
25	20230703	193600	1070776970	9840	9840	9840	9840	0
26	20230703	193500	1070776970	9840	9840	9840	9840	0
27	20230703	193400	1070776970	9840	9840	9840	9840	0
28	20230703	193300	1070776970	9840	9840	9840	9840	0
29	20230703	193200	1070776970	9840	9840	9840	9840	0
30	20230703	193100	1070776970	9840	9840	9840	9840	0
31	20230703	193000	1070776970	9840	9840	9840	9840	0
32	20230703	192900	1070776970	9840	9840	9840	9840	1371
33	20230703	192800	1070776970	9840	9840	9840	9840	0
34	20230703	192700	1070776970	9840	9840	9840	9840	0
35	20230703	192600	1070776970	9840	9840	9840	9840	0
36	20230703	192500	1070776970	9840	9840	9840	9840	0
37	20230703	192400	1070776970	9840	9840	9840	9840	0
38	20230703	192300	1070776970	9840	9840	9840	9840	0
39	20230703	192200	1070776970	9840	9840	9840	9840	0
40	20230703	192100	1070776970	9840	9840	9840	9840	0
41	20230703	192000	1070776970	9840	9840	9840	9840	0
42	20230703	191900	1070776970	9840	9840	9840	9840	0
43	20230703	191800	1070776970	9840	9840	9840	9840	0
44	20230703	191700	1070776970	9840	9840	9840	9840	0
45	20230703	191600	1070776970	9840	9840	9840	9840	0
46	20230703	191500	1070776970	9840	9840	9840	9840	0
47	20230703	191400	1070776970	9840	9840	9840	9840	0
48	20230703	191300	1070776970	9840	9840	9840	9840	0
49	20230703	191200	1070776970	9840	9840	9840	9840	0
50	20230703	191100	1070776970	9840	9840	9840	9840	0
51	20230703	191000	1070776970	9840	9840	9840	9840	0
52	20230703	190900	1070776970	9840	9840	9840	9840	0
53	20230703	190800	1070776970	9840	9840	9840	9840	0
54	20230703	190700	1070776970	9840	9840	9840	9840	0
55	20230703	190600	1070776970	9840	9840	9840	9840	0
56	20230703	190500	1070776970	9840	9840	9840	9840	0
57	20230703	190400	1070776970	9840	9840	9840	9840	0
58	20230703	190300	1070776970	9840	9840	9840	9840	0
59	20230703	190200	1070776970	9840	9840	9840	9840	0
60	20230703	190100	1070776970	9840	9840	9840	9840	0
61	20230703	190000	1070776970	9840	9840	9840	9840	0
62	20230703	185900	1070776970	9840	9840	9840	9840	1371
63	20230703	185800	1070776970	9840	9840	9840	9840	0
64	20230703	185700	1070776970	9840	9840	9840	9840	0
65	20230703	185600	1070776970	9840	9840	9840	9840	0
66	20230703	185500	1070776970	9840	9840	9840	9840	0
67	20230703	185400	1070776970	9840	9840	9840	9840	0
68	20230703	185300	1070776970	9840	9840	9840	9840	0
69	20230703	185200	1070776970	9840	9840	9840	9840	0
70	20230703	185100	1070776970	9840	9840	9840	9840	0
71	20230703	185000	1070776970	9840	9840	9840	9840	0
72	20230703	184900	1070776970	9840	9840	9840	9840	0
73	20230703	184800	1070776970	9840	9840	9840	9840	0
74	20230703	184700	1070776970	9840	9840	9840	9840	0
75	20230703	184600	1070776970	9840	9840	9840	9840	0
76	20230703	184500	1070776970	9840	9840	9840	9840	0
77	20230703	184400	1070776970	9840	9840	9840	9840	0
78	20230703	184300	1070776970	9840	9840	9840	9840	0
79	20230703	184200	1070776970	9840	9840	9840	9840	0
80	20230703	184100	1070776970	9840	9840	9840	9840	0
81	20230703	184000	1070776970	9840	9840	9840	9840	0
82	20230703	183900	1070776970	9840	9840	9840	9840	0
83	20230703	183800	1070776970	9840	9840	9840	9840	0
84	20230703	183700	1070776970	9840	9840	9840	9840	0
85	20230703	183600	1070776970	9840	9840	9840	9840	0
86	20230703	183500	1070776970	9840	9840	9840	9840	0
87	20230703	183400	1070776970	9840	9840	9840	9840	0
88	20230703	183300	1070776970	9840	9840	9840	9840	0
89	20230703	183200	1070776970	9840	9840	9840	9840	0
90	20230703	183100	1070776970	9840	9840	9840	9840	0
91	20230703	183000	1070776970	9840	9840	9840	9840	0
92	20230703	182900	1070776970	9840	9840	9840	9840	1371
93	20230703	182800	1070776970	9840	9840	9840	9840	0
94	20230703	182700	1070776970	9840	9840	9840	9840	0
95	20230703	182600	1070776970	9840	9840	9840	9840	0
96	20230703	182500	1070776970	9840	9840	9840	9840	0
97	20230703	182400	1070776970	9840	9840	9840	9840	0
98	20230703	182300	1070776970	9840	9840	9840	9840	0
99	20230703	182200	1070776970	9840	9840	9840	9840	0
100	20230703	182100	1070776970	9840	9840	9840	9840	0
101	20230703	182000	1070776970	9840	9840	9840	9840	0
102	20230703	181900	1070776970	9840	9840	9840	9840	0
103	20230703	181800	1070776970	9840	9840	9840	9840	0
104	20230703	181700	1070776970	9840	9840	9840	9840	0
105	20230703	181600	1070776970	9840	9840	9840	9840	0
106	20230703	181500	1070776970	9840	9840	9840	9840	0
107	20230703	181400	1070776970	9840	9840	9840	9840	0
108	20230703	181300	1070776970	9840	9840	9840	9840	0
109	20230703	181200	1070776970	9840	9840	9840	9840	0
110	20230703	181100	1070776970	9840	9840	9840	9840	0
111	20230703	181000	1070776970	9840	9840	9840	9840	0
112	20230703	180900	1070776970	9840	9840	9840	9840	0
113	20230703	180800	1070776970	9840	9840	9840	9840	0
114	20230703	180700	1070776970	9840	9840	9840	9840	0
115	20230703	180600	1070776970	9840	9840	9840	9840	0
116	20230703	180500	1070776970	9840	9840	9840	9840	0
117	20230703	180400	1070776970	9840	9840	9840	9840	0
118	20230703	180300	1070776970	9840	9840	9840	9840	0
119	20230703	180200	1070776970	9840	9840	9840	9840	0
120	20230703	180100	1070776970	9840	9840	9840	9840	0
121	20230703	180000	1070776970	9840	9840	9840	9840	0
122	20230703	175900	1070776970	9840	9840	9840	9840	1371
123	20230703	175800	1070776970	9840	9840	9840	9840	0
124	20230703	175700	1070776970	9840	9840	9840	9840	0
125	20230703	175600	1070776970	9840	9840	9840	9840	0
126	20230703	175500	1070776970	9840	9840	9840	9840	0
127	20230703	175400	1070776970	9840	9840	9840	9840	0
128	20230703	175300	1070776970	9840	9840	9840	9840	0
129	20230703	175200	1070776970	9840	9840	9840	9840	0
130	20230703	175100	1070776970	9840	9840	9840	9840	0
131	20230703	175000	1070776970	9840	9840	9840	9840	0
132	20230703	174900	1070776970	9840	9840	9840	9840	0
133	20230703	174800	1070776970	9840	9840	9840	9840	0
134	20230703	174700	1070776970	9840	9840	9840	9840	0
135	20230703	174600	1070776970	9840	9840	9840	9840	0
136	20230703	174500	1070776970	9840	9840	9840	9840	0
137	20230703	174400	1070776970	9840	9840	9840	9840	0
138	20230703	174300	1070776970	9840	9840	9840	9840	0
139	20230703	174200	1070776970	9840	9840	9840	9840	0
140	20230703	174100	1070776970	9840	9840	9840	9840	0
141	20230703	174000	1070776970	9840	9840	9840	9840	0
142	20230703	173900	1070776970	9840	9840	9840	9840	0
143	20230703	173800	1070776970	9840	9840	9840	9840	0
144	20230703	173700	1070776970	9840	9840	9840	9840	0
145	20230703	173600	1070776970	9840	9840	9840	9840	0
146	20230703	173500	1070776970	9840	9840	9840	9840	0
147	20230703	173400	1070776970	9840	9840	9840	9840	0
148	20230703	173300	1070776970	9840	9840	9840	9840	0
149	20230703	173200	1070776970	9840	9840	9840	9840	0
150	20230703	173100	1070776970	9840	9840	9840	9840	0
151	20230703	173000	1070776970	9840	9840	9840	9840	0
152	20230703	172900	1070776970	9840	9840	9840	9840	1371
153	20230703	172800	1070776970	9840	9840	9840	9840	0
154	20230703	172700	1070776970	9840	9840	9840	9840	0
155	20230703	172600	1070776970	9840	9840	9840	9840	0
156	20230703	172500	1070776970	9840	9840	9840	9840	0
157	20230703	172400	1070776970	9840	9840	9840	9840	0
158	20230703	172300	1070776970	9840	9840	9840	9840	0
159	20230703	172200	1070776970	9840	9840	9840	9840	0
160	20230703	172100	1070776970	9840	9840	9840	9840	0
161	20230703	172000	1070776970	9840	9840	9840	9840	0
162	20230703	171900	1070776970	9840	9840	9840	9840	0
163	20230703	171800	1070776970	9840	9840	9840	9840	0
164	20230703	171700	1070776970	9840	9840	9840	9840	0
165	20230703	171600	1070776970	9840	9840	9840	9840	0
166	20230703	171500	1070776970	9840	9840	9840	9840	0
167	20230703	171400	1070776970	9840	9840	9840	9840	0
168	20230703	171300	1070776970	9840	9840	9840	9840	0
169	20230703	171200	1070776970	9840	9840	9840	9840	0
170	20230703	171100	1070776970	9840	9840	9840	9840	0
171	20230703	171000	1070776970	9840	9840	9840	9840	0
172	20230703	170900	1070776970	9840	9840	9840	9840	0
173	20230703	170800	1070776970	9840	9840	9840	9840	0
174	20230703	170700	1070776970	9840	9840	9840	9840	0
175	20230703	170600	1070776970	9840	9840	9840	9840	0
176	20230703	170500	1070776970	9840	9840	9840	9840	0
177	20230703	170400	1070776970	9840	9840	9840	9840	0
178	20230703	170300	1070776970	9840	9840	9840	9840	0
179	20230703	170200	1070776970	9840	9840	9840	9840	0
180	20230703	170100	1070776970	9840	9840	9840	9840	0
181	20230703	170000	1070776970	9840	9840	9840	9840	0
182	20230703	165900	1070776970	9840	9840	9840	9840	1371
183	20230703	165800	1070776970	9840	9840	9840	9840	0
184	20230703	165700	1070776970	9840	9840	9840	9840	0
185	20230703	165600	1070776970	9840	9840	9840	9840	0
186	20230703	165500	1070776970	9840	9840	9840	9840	0
187	20230703	165400	1070776970	9840	9840	9840	9840	0
188	20230703	165300	1070776970	9840	9840	9840	9840	0
189	20230703	165200	1070776970	9840	9840	9840	9840	0
190	20230703	165100	1070776970	9840	9840	9840	9840	0
191	20230703	165000	1070776970	9840	9840	9840	9840	0
192	20230703	164900	1070776970	9840	9840	9840	9840	0
193	20230703	164800	1070776970	9840	9840	9840	9840	0
194	20230703	164700	1070776970	9840	9840	9840	9840	0
195	20230703	164600	1070776970	9840	9840	9840	9840	0
196	20230703	164500	1070776970	9840	9840	9840	9840	0
197	20230703	164400	1070776970	9840	9840	9840	9840	0
198	20230703	164300	1070776970	9840	9840	9840	9840	0
199	20230703	164200	1070776970	9840	9840	9840	9840	0
200	20230703	164100	1070776970	9840	9840	9840	9840	0
201	20230703	164000	1070776970	9840	9840	9840	9840	0
202	20230703	163900	1070776970	9840	9840	9840	9840	0
203	20230703	163800	1070776970	9840	9840	9840	9840	0
204	20230703	163700	1070776970	9840	9840	9840	9840	0
205	20230703	163600	1070776970	9840	9840	9840	9840	0
206	20230703	163500	1070776970	9840	9840	9840	9840	0
207	20230703	163400	1070776970	9840	9840	9840	9840	0
208	20230703	163300	1070776970	9840	9840	9840	9840	0
209	20230703	163200	1070776970	9840	9840	9840	9840	0
210	20230703	163100	1070776970	9840	9840	9840	9840	0
211	20230703	163000	1070776970	9840	9840	9840	9840	0
212	20230703	162900	1070776970	9840	9840	9840	9840	1371
213	20230703	162800	1070776970	9840	9840	9840	9840	0
214	20230703	162700	1070776970	9840	9840	9840	9840	0
215	20230703	162600	1070776970	9840	9840	9840	9840	0
216	20230703	162500	1070776970	9840	9840	9840	9840	0
217	20230703	162400	1070776970	9840	9840	9840	9840	0
218	20230703	162300	1070776970	9840	9840	9840	9840	0
219	20230703	162200	1070776970	9840	9840	9840	9840	0
220	20230703	162100	1070776970	9840	9840	9840	9840	0
221	20230703	162000	1070776970	9840	9840	9840	9840	0
222	20230703	161900	1070776970	9840	9840	9840	9840	0
223	20230703	161800	1070776970	9840	9840	9840	9840	0
224	20230703	161700	1070776970	9840	9840	9840	9840	0
225	20230703	161600	1070776970	9840	9840	9840	9840	0
226	20230703	161500	1070776970	9840	9840	9840	9840	0
227	20230703	161400	1070776970	9840	9840	9840	9840	0
228	20230703	161300	1070776970	9840	9840	9840	9840	0
229	20230703	161200	1070776970	9840	9840	9840	9840	0
230	20230703	161100	1070776970	9840	9840	9840	9840	0
231	20230703	161000	1070776970	9840	9840	9840	9840	0
232	20230703	160900	1070776970	9840	9840	9840	9840	0
233	20230703	160800	1070776970	9840	9840	9840	9840	0
234	20230703	160700	1070776970	9840	9840	9840	9840	0
235	20230703	160600	1070776970	9840	9840	9840	9840	0
236	20230703	160500	1070776970	9840	9840	9840	9840	0
237	20230703	160400	1070776970	9840	9840	9840	9840	0
238	20230703	160300	1070776970	9840	9840	9840	9840	0
239	20230703	160200	1070776970	9840	9840	9840	9840	0
240	20230703	160100	1070776970	9840	9840	9840	9840	0
241	20230703	160000	1070776970	9840	9840	9840	9840	0
242	20230703	155900	1070776970	9840	9840	9840	9840	1371
243	20230703	155800	1070776970	9840	9840	9840	9840	0
244	20230703	155700	1070776970	9840	9840	9840	9840	0
245	20230703	155600	1070776970	9840	9840	9840	9840	0
246	20230703	155500	1070776970	9840	9840	9840	9840	0
247	20230703	155400	1070776970	9840	9840	9840	9840	0
248	20230703	155300	1070776970	9840	9840	9840	9840	0
249	20230703	155200	1070776970	9840	9840	9840	9840	0
250	20230703	155100	1070776970	9840	9840	9840	9840	0
251	20230703	155000	1070776970	9840	9840	9840	9840	0
252	20230703	154900	1070776970	9840	9840	9840	9840	0
253	20230703	154800	1070776970	9840	9840	9840	9840	0
254	20230703	154700	1070776970	9840	9840	9840	9840	0
255	20230703	154600	1070776970	9840	9840	9840	9840	0
256	20230703	154500	1070776970	9840	9840	9840	9840	0
257	20230703	154400	1070776970	9840	9840	9840	9840	0
258	20230703	154300	1070776970	9840	9840	9840	9840	0
259	20230703	154200	1070776970	9840	9840	9840	9840	0
260	20230703	154100	1070776970	9840	9840	9840	9840	0
261	20230703	154000	1070776970	9840	9840	9840	9840	0
262	20230703	153900	1070776970	9840	9840	9840	9840	0
263	20230703	153800	1070776970	9840	9840	9840	9840	0
264	20230703	153700	1070776970	9840	9840	9840	9840	0
265	20230703	153600	1070776970	9840	9840	9840	9840	0
266	20230703	153500	1070776970	9840	9840	9840	9840	0
267	20230703	153400	1070776970	9840	9840	9840	9840	0
268	20230703	153300	1070776970	9840	9840	9840	9840	0
269	20230703	153200	1070776970	9840	9840	9840	9840	0
270	20230703	153100	1070776970	9840	9840	9840	9840	0
271	20230703	153000	1070776970	9840	9840	9840	9840	1371
272	20230703	152900	1057286330	9840	9840	9840	9840	0
273	20230703	152800	1057286330	9840	9840	9840	9840	0
274	20230703	152700	1057286330	9840	9840	9840	9840	0
275	20230703	152600	1057286330	9840	9840	9840	9840	0
276	20230703	152500	1057286330	9840	9840	9840	9840	0
277	20230703	152400	1057286330	9840	9840	9840	9840	0
278	20230703	152300	1057286330	9840	9840	9840	9840	0
279	20230703	152200	1057286330	9840	9840	9840	9840	0
280	20230703	152100	1057286330	9840	9840	9840	9840	0
281	20230703	152000	1057286330	9840	9840	9840	9840	0
282	20230703	151900	1057286330	9840	9840	9840	9820	973
283	20230703	151800	1047723610	9810	9830	9830	9810	800
284	20230703	151700	1039870490	9840	9830	9840	9830	538
285	20230703	151600	1034576890	9830	9830	9830	9820	85
286	20230703	151500	1033741810	9810	9810	9830	9810	677
287	20230703	151400	1027096340	9790	9790	9790	9790	0
288	20230703	151300	1027096340	9790	9790	9790	9790	50
289	20230703	151200	1026606840	9790	9790	9790	9790	271
290	20230703	151100	1023953750	9790	9790	9790	9790	10
291	20230703	151000	1023855850	9800	9790	9800	9790	41
292	20230703	150900	1023454450	9800	9800	9800	9800	10
293	20230703	150800	1023356450	9810	9810	9810	9810	131
294	20230703	150700	1022071340	9780	9780	9780	9780	22
295	20230703	150600	1021856180	9770	9780	9780	9770	174
296	20230703	150500	1020154890	9780	9780	9780	9780	44
297	20230703	150400	1019724570	9770	9770	9770	9770	0
298	20230703	150300	1019724570	9770	9770	9770	9770	43
299	20230703	150200	1019304460	9770	9770	9770	9770	43
300	20230703	150100	1018884350	9770	9770	9770	9770	3
301	20230703	150000	1018855040	9790	9790	9790	9790	0
302	20230703	145900	1018855040	9790	9790	9790	9790	0
303	20230703	145800	1018855040	9790	9790	9790	9790	0
304	20230703	145700	1018855040	9790	9800	9800	9760	151
305	20230703	145600	1017378790	9810	9790	9810	9790	5
306	20230703	145500	1017329800	9790	9790	9790	9790	41
307	20230703	145400	1016928410	9810	9810	9810	9810	96
308	20230703	145300	1015986650	9800	9800	9800	9800	183
309	20230703	145200	1014193250	9780	9770	9780	9770	51
310	20230703	145100	1013694880	9770	9770	9770	9770	11
311	20230703	145000	1013587410	9770	9760	9770	9760	31
312	20230703	144900	1013284640	9760	9760	9760	9760	0
313	20230703	144800	1013284640	9760	9770	9770	9760	129
314	20230703	144700	1012025550	9770	9770	9770	9770	0
315	20230703	144600	1012025550	9770	9770	9770	9770	0
316	20230703	144500	1012025550	9770	9770	9770	9770	0
317	20230703	144400	1012025550	9770	9770	9770	9770	0
318	20230703	144300	1012025550	9770	9770	9770	9770	8
319	20230703	144200	1011947390	9770	9770	9770	9770	9
320	20230703	144100	1011859460	9770	9770	9770	9770	1
321	20230703	144000	1011849690	9770	9750	9770	9750	632
322	20230703	143900	1005684430	9750	9750	9750	9750	376
323	20230703	143800	1002018430	9750	9750	9750	9750	0
324	20230703	143700	1002018430	9750	9750	9750	9750	2
325	20230703	143600	1001998930	9760	9760	9760	9760	49
326	20230703	143500	1001520690	9760	9760	9760	9760	14
327	20230703	143400	1001384050	9760	9760	9760	9760	24
328	20230703	143300	1001149810	9750	9760	9760	9750	200
329	20230703	143200	999199240	9770	9760	9770	9760	48
330	20230703	143100	998730710	9730	9730	9730	9730	0
331	20230703	143000	998730710	9730	9730	9730	9730	0
332	20230703	142900	998730710	9730	9730	9730	9730	1
333	20230703	142800	998720980	9740	9740	9740	9740	293
334	20230703	142700	995867160	9740	9770	9770	9740	1081
335	20230703	142600	985333760	9760	9760	9760	9760	0
336	20230703	142500	985333760	9760	9760	9760	9760	384
337	20230703	142400	981585920	9760	9760	9760	9760	97
338	20230703	142300	980639200	9760	9760	9760	9760	7
339	20230703	142200	980570880	9760	9780	9780	9760	20
340	20230703	142100	980375520	9800	9800	9800	9800	0
341	20230703	142000	980375520	9800	9800	9800	9800	1
342	20230703	141900	980365720	9780	9780	9780	9780	0
343	20230703	141800	980365720	9780	9800	9800	9780	345
344	20230703	141700	976991600	9810	9810	9810	9810	20
345	20230703	141600	976795400	9810	9760	9810	9760	1776
346	20230703	141500	959407360	9770	9750	9770	9750	131
347	20230703	141400	958128860	9750	9750	9750	9750	11
348	20230703	141300	958021610	9760	9760	9760	9760	219
349	20230703	141200	955884170	9760	9760	9760	9760	11
350	20230703	141100	955776810	9760	9750	9760	9750	223
351	20230703	141000	953602330	9750	9750	9750	9750	0
352	20230703	140900	953602330	9750	9750	9750	9750	0
353	20230703	140800	953602330	9750	9770	9770	9750	151
354	20230703	140700	952127650	9770	9770	9770	9770	195
355	20230703	140600	950222500	9770	9770	9770	9770	20
356	20230703	140500	950027100	9780	9780	9780	9780	1
357	20230703	140400	950017320	9750	9760	9760	9750	1300
358	20230703	140300	937341470	9760	9760	9760	9760	115
359	20230703	140200	936219070	9770	9770	9770	9770	43
360	20230703	140100	935798960	9780	9770	9780	9770	707
361	20230703	140000	928890260	9770	9770	9770	9770	0
362	20230703	135900	928890260	9770	9770	9770	9770	10
363	20230703	135800	928792560	9780	9780	9780	9780	0
364	20230703	135700	928792560	9780	9780	9780	9780	0
365	20230703	135600	928792560	9780	9780	9780	9780	0
366	20230703	135500	928792560	9780	9780	9780	9780	0
367	20230703	135400	928792560	9780	9780	9780	9780	0
368	20230703	135300	928792560	9780	9790	9790	9750	306
369	20230703	135200	925800590	9800	9800	9800	9800	2
370	20230703	135100	925780990	9750	9780	9780	9750	589
371	20230703	135000	920028290	9770	9780	9780	9760	941
372	20230703	134900	910842250	9780	9780	9780	9780	1
373	20230703	134800	910832470	9780	9780	9780	9780	0
374	20230703	134700	910832470	9780	9780	9780	9780	44
375	20230703	134600	910402150	9790	9790	9790	9790	164
376	20230703	134500	908796590	9790	9800	9800	9790	987
377	20230703	134400	899125630	9800	9800	9800	9800	43
378	20230703	134300	898704230	9800	9800	9800	9800	85
379	20230703	134200	897871230	9810	9810	9810	9810	394
380	20230703	134100	894006090	9810	9810	9810	9810	20
381	20230703	134000	893809890	9840	9830	9840	9810	130
382	20230703	133900	892533680	9850	9830	9850	9830	221
383	20230703	133800	890359070	9840	9820	9840	9820	116
384	20230703	133700	889219190	9810	9810	9810	9810	362
385	20230703	133600	885667970	9810	9810	9810	9810	28
386	20230703	133500	885393290	9810	9810	9810	9810	22
387	20230703	133400	885177470	9820	9820	9820	9820	36
388	20230703	133300	884823950	9820	9820	9820	9820	3
389	20230703	133200	884794490	9810	9820	9820	9810	138
390	20230703	133100	883439380	9840	9840	9840	9840	0
391	20230703	133000	883439380	9840	9840	9840	9840	5
392	20230703	132900	883390180	9840	9840	9840	9840	1
393	20230703	132800	883380340	9830	9840	9840	9820	332
394	20230703	132700	880116630	9820	9840	9850	9820	3004
395	20230703	132600	850605990	9840	9840	9850	9830	81
396	20230703	132500	849808380	9840	9850	9850	9840	191
397	20230703	132400	847927350	9850	9850	9850	9850	1
398	20230703	132300	847917500	9850	9850	9850	9850	15
399	20230703	132200	847769750	9850	9840	9850	9840	118
400	20230703	132100	846607880	9850	9850	9850	9850	22
401	20230703	132000	846391180	9830	9850	9850	9830	946
402	20230703	131900	837087080	9840	9840	9850	9820	1076
403	20230703	131800	826497310	9820	9820	9820	9820	0
404	20230703	131700	826497310	9820	9820	9820	9820	0
405	20230703	131600	826497310	9820	9840	9840	9820	53
406	20230703	131500	825976650	9820	9820	9820	9820	0
407	20230703	131400	825976650	9820	9820	9820	9820	0
408	20230703	131300	825976650	9820	9820	9830	9820	161
409	20230703	131200	824394470	9840	9840	9840	9840	50
410	20230703	131100	823902470	9840	9840	9840	9840	1
411	20230703	131000	823892630	9820	9860	9860	9820	405
412	20230703	130900	819915450	9820	9870	9870	9820	1161
413	20230703	130800	808505580	9870	9870	9870	9870	100
414	20230703	130700	807518580	9820	9870	9870	9820	1550
415	20230703	130600	792275970	9850	9830	9850	9830	577
416	20230703	130500	786593140	9850	9850	9850	9850	310
417	20230703	130400	783539640	9840	9830	9840	9820	654
418	20230703	130300	777116280	9850	9860	9860	9830	1602
419	20230703	130200	761329080	9870	9900	9900	9870	489
420	20230703	130100	756502620	9870	9870	9870	9870	379
421	20230703	130000	752761890	9910	9910	9910	9910	2
422	20230703	125900	752742070	9880	9880	9880	9880	1141
423	20230703	125800	741468990	9880	9900	9900	9880	229
424	20230703	125700	739202550	9920	9920	9920	9910	459
425	20230703	125600	734653830	9920	9930	9930	9910	476
426	20230703	125500	729935860	9910	9910	9920	9900	1781
427	20230703	125400	712280750	9900	9900	9910	9900	333
428	20230703	125300	708983670	9900	9890	9900	9890	101
429	20230703	125200	707984740	9900	9890	9900	9880	903
430	20230703	125100	699055160	9890	9880	9890	9880	213
431	20230703	125000	696949260	9880	9870	9880	9860	545
432	20230703	124900	691565650	9860	9860	9860	9860	193
433	20230703	124800	689662670	9890	9870	9890	9870	1505
434	20230703	124700	674789550	9870	9870	9870	9870	16
435	20230703	124600	674631630	9880	9870	9880	9870	500
436	20230703	124500	669692470	9860	9840	9860	9820	589
437	20230703	124400	663893960	9820	9830	9830	9820	185
438	20230703	124300	662077230	9830	9850	9850	9820	458
439	20230703	124200	657578180	9850	9870	9870	9850	103
440	20230703	124100	656561670	9890	9820	9890	9820	349
441	20230703	124000	653117910	9870	9890	9890	9870	2834
442	20230703	123900	625132620	9890	9930	9930	9890	350
443	20230703	123800	621663610	9940	9890	9940	9890	5045
444	20230703	123700	571685680	9890	9780	9900	9780	9588
445	20230703	123600	477250290	9780	9780	9800	9750	1907
446	20230703	123500	458596030	9750	9760	9760	9750	1500
447	20230703	123400	443965710	9760	9760	9760	9760	166
448	20230703	123300	442345550	9760	9760	9760	9760	43
449	20230703	123200	441925870	9780	9780	9780	9780	7
450	20230703	123100	441857410	9780	9780	9780	9780	0
451	20230703	123000	441857410	9780	9790	9790	9780	400
452	20230703	122900	437943410	9810	9810	9810	9810	0
453	20230703	122800	437943410	9810	9810	9810	9810	62
454	20230703	122700	437335190	9810	9800	9810	9760	210
455	20230703	122600	435277730	9800	9800	9800	9800	101
456	20230703	122500	434287930	9800	9770	9800	9770	274
457	20230703	122400	431610890	9760	9770	9770	9760	276
458	20230703	122300	428914800	9770	9770	9770	9770	0
459	20230703	122200	428914800	9770	9770	9770	9770	0
460	20230703	122100	428914800	9770	9800	9800	9770	102
461	20230703	122000	427916450	9780	9800	9800	9780	202
462	20230703	121900	425936890	9800	9790	9800	9790	104
463	20230703	121800	424918150	9780	9780	9780	9780	44
464	20230703	121700	424487830	9780	9780	9780	9780	142
465	20230703	121600	423099070	9780	9790	9800	9780	238
466	20230703	121500	420770530	9790	9790	9800	9790	111
467	20230703	121400	419683770	9790	9800	9800	9790	20
468	20230703	121300	419487870	9800	9810	9810	9800	81
469	20230703	121200	418693820	9800	9780	9820	9780	2662
470	20230703	121100	392626100	9780	9770	9780	9770	88
471	20230703	121000	391765920	9780	9780	9780	9780	124
472	20230703	120900	390553200	9780	9770	9780	9770	616
473	20230703	120800	384532120	9770	9770	9780	9770	58
474	20230703	120700	383965410	9760	9750	9760	9750	319
475	20230703	120600	380855070	9740	9790	9790	9740	89
476	20230703	120500	379986240	9780	9780	9780	9780	292
477	20230703	120400	377130480	9780	9780	9780	9780	80
478	20230703	120300	376348080	9780	9770	9780	9730	58
479	20230703	120200	375783110	9780	9780	9790	9730	732
480	20230703	120100	368627250	9790	9750	9790	9720	355
481	20230703	120000	365159000	9750	9760	9780	9720	439
482	20230703	115900	360875350	9770	9690	9790	9690	5114
483	20230703	115800	311031700	9690	9650	9690	9650	669
484	20230703	115700	304565940	9650	9620	9650	9620	49
485	20230703	115600	304094410	9650	9630	9650	9630	524
486	20230703	115500	299043210	9640	9640	9640	9640	0
487	20230703	115400	299043210	9640	9580	9640	9580	45
488	20230703	115300	298611990	9650	9630	9650	9630	50
489	20230703	115200	298129940	9560	9580	9580	9560	10
490	20230703	115100	298034160	9650	9610	9660	9570	209
491	20230703	115000	296026180	9650	9620	9650	9610	2375
492	20230703	114900	273115910	9610	9610	9610	9610	96
493	20230703	114800	272193350	9620	9610	9620	9610	83
494	20230703	114700	271395320	9620	9620	9620	9620	0
495	20230703	114600	271395320	9620	9620	9620	9620	45
496	20230703	114500	270962420	9630	9630	9630	9630	3
497	20230703	114400	270933530	9620	9620	9620	9620	43
498	20230703	114300	270519870	9630	9630	9630	9630	1
499	20230703	114200	270510240	9630	9580	9630	9580	977
500	20230703	114100	261123420	9540	9590	9590	9540	69
501	20230703	114000	260463860	9590	9580	9590	9580	350
502	20230703	113900	257108360	9580	9580	9580	9580	50
503	20230703	113800	256629360	9540	9540	9540	9540	43
504	20230703	113700	256219140	9540	9540	9540	9540	0
505	20230703	113600	256219140	9540	9540	9540	9540	0
506	20230703	113500	256219140	9540	9550	9560	9540	49
507	20230703	113400	255751010	9600	9540	9600	9530	1951
508	20230703	113300	237049470	9590	9590	9590	9590	0
509	20230703	113200	237049470	9590	9590	9590	9590	0
510	20230703	113100	237049470	9590	9590	9590	9590	0
511	20230703	113000	237049470	9590	9590	9590	9590	0
512	20230703	112900	237049470	9590	9490	9590	9490	1467
513	20230703	112800	223002490	9490	9490	9490	9490	0
514	20230703	112700	223002490	9490	9490	9490	9490	0
515	20230703	112600	223002490	9490	9490	9490	9490	0
516	20230703	112500	223002490	9490	9490	9490	9490	0
517	20230703	112400	223002490	9490	9490	9490	9490	0
518	20230703	112300	223002490	9490	9490	9490	9490	0
519	20230703	112200	223002490	9490	9490	9490	9490	0
520	20230703	112100	223002490	9490	9540	9540	9490	1776
521	20230703	112000	206109730	9550	9540	9550	9540	48
522	20230703	111900	205651760	9550	9540	9550	9540	117
523	20230703	111800	204535450	9540	9540	9540	9540	0
524	20230703	111700	204535450	9540	9540	9540	9540	0
525	20230703	111600	204535450	9540	9540	9540	9540	20
526	20230703	111500	204344650	9540	9540	9540	9540	0
527	20230703	111400	204344650	9540	9540	9540	9540	43
528	20230703	111300	203934430	9550	9550	9550	9550	20
529	20230703	111200	203743430	9560	9560	9560	9560	0
530	20230703	111100	203743430	9560	9560	9560	9560	0
531	20230703	111000	203743430	9560	9560	9560	9560	0
532	20230703	110900	203743430	9560	9560	9560	9560	0
533	20230703	110800	203743430	9560	9560	9560	9560	0
534	20230703	110700	203743430	9560	9560	9560	9560	17
535	20230703	110600	203580910	9560	9560	9560	9560	1
536	20230703	110500	203571350	9570	9570	9570	9570	0
537	20230703	110400	203571350	9570	9570	9570	9570	2
538	20230703	110300	203552210	9540	9540	9540	9540	9
539	20230703	110200	203466350	9550	9550	9550	9550	15
540	20230703	110100	203323100	9570	9570	9570	9570	0
541	20230703	110000	203323100	9570	9570	9570	9570	0
542	20230703	105900	203323100	9570	9560	9570	9560	300
543	20230703	105800	200454030	9560	9560	9560	9560	0
544	20230703	105700	200454030	9560	9560	9560	9560	15
545	20230703	105600	200310630	9560	9560	9560	9560	240
546	20230703	105500	198016230	9550	9550	9560	9550	101
547	20230703	105400	197051630	9560	9560	9560	9560	3
548	20230703	105300	197022950	9520	9520	9520	9520	0
549	20230703	105200	197022950	9520	9520	9520	9520	0
550	20230703	105100	197022950	9520	9520	9520	9520	0
551	20230703	105000	197022950	9520	9520	9520	9520	0
552	20230703	104900	197022950	9520	9520	9520	9520	0
553	20230703	104800	197022950	9520	9520	9520	9520	0
554	20230703	104700	197022950	9520	9520	9520	9520	0
555	20230703	104600	197022950	9520	9520	9520	9520	500
556	20230703	104500	192262950	9570	9530	9570	9520	462
557	20230703	104400	187852940	9530	9540	9540	9530	185
558	20230703	104300	186089790	9580	9580	9580	9580	0
559	20230703	104200	186089790	9580	9580	9580	9580	6
560	20230703	104100	186032310	9580	9580	9580	9580	2
561	20230703	104000	186013150	9540	9540	9540	9540	50
562	20230703	103900	185536150	9540	9550	9550	9540	3440
563	20230703	103800	152718140	9570	9570	9570	9570	50
564	20230703	103700	152239640	9580	9580	9580	9580	0
565	20230703	103600	152239640	9580	9580	9580	9580	0
566	20230703	103500	152239640	9580	9580	9580	9580	102
567	20230703	103400	151262480	9580	9580	9580	9580	5
568	20230703	103300	151214580	9580	9580	9580	9580	6
569	20230703	103200	151157100	9550	9550	9550	9550	12
570	20230703	103100	151042500	9570	9570	9570	9570	0
571	20230703	103000	151042500	9570	9570	9570	9570	1
572	20230703	102900	151032930	9580	9580	9580	9580	0
573	20230703	102800	151032930	9580	9580	9580	9580	0
574	20230703	102700	151032930	9580	9580	9580	9580	0
575	20230703	102600	151032930	9580	9580	9580	9580	0
576	20230703	102500	151032930	9580	9580	9580	9580	0
577	20230703	102400	151032930	9580	9580	9580	9580	3
578	20230703	102300	151004190	9540	9540	9540	9540	2
579	20230703	102200	150985110	9580	9580	9580	9580	5
580	20230703	102100	150937210	9580	9580	9580	9580	0
581	20230703	102000	150937210	9580	9580	9580	9580	0
582	20230703	101900	150937210	9580	9580	9580	9530	16
583	20230703	101800	150784430	9570	9560	9570	9560	172
584	20230703	101700	149138890	9540	9540	9540	9540	10
585	20230703	101600	149043490	9540	9540	9540	9540	0
586	20230703	101500	149043490	9540	9540	9540	9540	7
587	20230703	101400	148976710	9540	9560	9560	9540	50
588	20230703	101300	148499280	9560	9550	9570	9550	275
589	20230703	101200	145870200	9540	9540	9540	9540	0
590	20230703	101100	145870200	9540	9540	9540	9540	5
591	20230703	101000	145822500	9540	9540	9540	9540	74
592	20230703	100900	145116540	9530	9530	9530	9530	0
593	20230703	100800	145116540	9530	9530	9530	9530	0
594	20230703	100700	145116540	9530	9530	9530	9530	842
595	20230703	100600	137092280	9530	9530	9530	9530	0
596	20230703	100500	137092280	9530	9530	9530	9530	0
597	20230703	100400	137092280	9530	9530	9530	9530	0
598	20230703	100300	137092280	9530	9550	9550	9530	300
599	20230703	100200	134230950	9570	9570	9570	9570	0
600	20230703	100100	134230950	9570	9570	9570	9570	0
601	20230703	100000	134230950	9570	9570	9570	9570	0
602	20230703	095900	134230950	9570	9570	9570	9570	0
603	20230703	095800	134230950	9570	9570	9570	9520	605
604	20230703	095700	128466100	9570	9570	9570	9570	4
605	20230703	095600	128427820	9520	9550	9560	9520	430
606	20230703	095500	124321240	9500	9550	9550	9500	753
607	20230703	095400	117142240	9550	9530	9550	9530	1710
608	20230703	095300	100826850	9520	9520	9520	9520	0
609	20230703	095200	100826850	9520	9520	9520	9520	82
610	20230703	095100	100046210	9520	9520	9520	9520	28
611	20230703	095000	99779650	9530	9530	9530	9530	0
612	20230703	094900	99779650	9530	9530	9530	9530	284
613	20230703	094800	97073130	9530	9530	9530	9530	50
614	20230703	094700	96596630	9530	9530	9530	9530	30
615	20230703	094600	96310730	9550	9540	9550	9530	59
616	20230703	094500	95747830	9540	9540	9540	9540	0
617	20230703	094400	95747830	9540	9540	9540	9540	10
618	20230703	094300	95652430	9550	9550	9550	9550	61
619	20230703	094200	95069880	9550	9530	9550	9530	216
620	20230703	094100	93010050	9530	9530	9530	9530	32
621	20230703	094000	92705090	9530	9530	9530	9530	344
622	20230703	093900	89426770	9520	9500	9520	9500	217
623	20230703	093800	87361130	9520	9520	9520	9520	0
624	20230703	093700	87361130	9520	9520	9520	9520	1
625	20230703	093600	87351610	9520	9490	9520	9490	21
626	20230703	093500	87152290	9510	9510	9510	9510	100
627	20230703	093400	86201290	9510	9510	9510	9510	0
628	20230703	093300	86201290	9510	9510	9510	9510	0
629	20230703	093200	86201290	9510	9510	9510	9510	46
630	20230703	093100	85763830	9510	9510	9510	9510	1
631	20230703	093000	85754320	9510	9510	9510	9510	0
632	20230703	092900	85754320	9510	9510	9510	9510	0
633	20230703	092800	85754320	9510	9510	9510	9510	1
634	20230703	092700	85744810	9520	9520	9520	9520	0
635	20230703	092600	85744810	9520	9520	9520	9520	0
636	20230703	092500	85744810	9520	9520	9520	9520	1
637	20230703	092400	85735290	9450	9450	9450	9450	100
638	20230703	092300	84790290	9500	9500	9500	9500	20
639	20230703	092200	84600290	9500	9500	9500	9500	1
640	20230703	092100	84590790	9450	9500	9510	9430	293
641	20230703	092000	81816450	9500	9510	9510	9500	156
642	20230703	091900	80333390	9500	9500	9500	9500	0
643	20230703	091800	80333390	9500	9510	9510	9500	298
644	20230703	091700	77500490	9510	9520	9520	9510	145
645	20230703	091600	76121340	9520	9520	9520	9520	52
646	20230703	091500	75626300	9520	9460	9520	9460	4867
647	20230703	091400	29434460	9380	9410	9410	9380	500
648	20230703	091300	24739380	9470	9490	9490	9380	171
649	20230703	091200	23124370	9480	9470	9480	9470	409
650	20230703	091100	19249950	9450	9440	9450	9440	21
651	20230703	091000	19051550	9430	9420	9430	9420	126
652	20230703	090900	17863770	9420	9420	9420	9420	2
653	20230703	090800	17844930	9420	9420	9420	9420	9
654	20230703	090700	17760150	9430	9380	9450	9380	65
655	20230703	090600	17148830	9400	9380	9400	9380	197
656	20230703	090500	15299490	9380	9380	9380	9380	51
657	20230703	090400	14821110	9260	9400	9400	9260	1060
658	20230703	090300	4935880	9400	9480	9480	9400	30
659	20230703	090200	4652680	9390	9430	9430	9390	50
660	20230703	090100	4182990	9430	9430	9430	9430	211
661	20230703	090000	2193260	9430	9400	9430	9400	233