KissMeData/071840/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193100	1136884790	9810	9810	9810	9810	1136
3	20230703	193000	1136884790	9810	9810	9810	9810	0
4	20230703	192900	1136884790	9810	9810	9810	9810	0
5	20230703	192800	1136884790	9810	9810	9810	9810	0
6	20230703	192700	1136884790	9810	9810	9810	9810	0
7	20230703	192600	1136884790	9810	9810	9810	9810	0
8	20230703	192500	1136884790	9810	9810	9810	9810	0
9	20230703	192400	1136884790	9810	9810	9810	9810	0
10	20230703	192300	1136884790	9810	9810	9810	9810	0
11	20230703	192200	1136884790	9810	9810	9810	9810	0
12	20230703	192100	1136884790	9810	9810	9810	9810	0
13	20230703	192000	1136884790	9810	9810	9810	9810	0
14	20230703	191900	1136884790	9810	9810	9810	9810	0
15	20230703	191800	1136884790	9810	9810	9810	9810	0
16	20230703	191700	1136884790	9810	9810	9810	9810	0
17	20230703	191600	1136884790	9810	9810	9810	9810	0
18	20230703	191500	1136884790	9810	9810	9810	9810	0
19	20230703	191400	1136884790	9810	9810	9810	9810	0
20	20230703	191300	1136884790	9810	9810	9810	9810	0
21	20230703	191200	1136884790	9810	9810	9810	9810	0
22	20230703	191100	1136884790	9810	9810	9810	9810	0
23	20230703	191000	1136884790	9810	9810	9810	9810	0
24	20230703	190900	1136884790	9810	9810	9810	9810	0
25	20230703	190800	1136884790	9810	9810	9810	9810	0
26	20230703	190700	1136884790	9810	9810	9810	9810	0
27	20230703	190600	1136884790	9810	9810	9810	9810	0
28	20230703	190500	1136884790	9810	9810	9810	9810	0
29	20230703	190400	1136884790	9810	9810	9810	9810	0
30	20230703	190300	1136884790	9810	9810	9810	9810	0
31	20230703	190200	1136884790	9810	9810	9810	9810	0
32	20230703	190100	1136884790	9810	9810	9810	9810	1136
33	20230703	190000	1136884790	9810	9810	9810	9810	0
34	20230703	185900	1136884790	9810	9810	9810	9810	0
35	20230703	185800	1136884790	9810	9810	9810	9810	0
36	20230703	185700	1136884790	9810	9810	9810	9810	0
37	20230703	185600	1136884790	9810	9810	9810	9810	0
38	20230703	185500	1136884790	9810	9810	9810	9810	0
39	20230703	185400	1136884790	9810	9810	9810	9810	0
40	20230703	185300	1136884790	9810	9810	9810	9810	0
41	20230703	185200	1136884790	9810	9810	9810	9810	0
42	20230703	185100	1136884790	9810	9810	9810	9810	0
43	20230703	185000	1136884790	9810	9810	9810	9810	0
44	20230703	184900	1136884790	9810	9810	9810	9810	0
45	20230703	184800	1136884790	9810	9810	9810	9810	0
46	20230703	184700	1136884790	9810	9810	9810	9810	0
47	20230703	184600	1136884790	9810	9810	9810	9810	0
48	20230703	184500	1136884790	9810	9810	9810	9810	0
49	20230703	184400	1136884790	9810	9810	9810	9810	0
50	20230703	184300	1136884790	9810	9810	9810	9810	0
51	20230703	184200	1136884790	9810	9810	9810	9810	0
52	20230703	184100	1136884790	9810	9810	9810	9810	0
53	20230703	184000	1136884790	9810	9810	9810	9810	0
54	20230703	183900	1136884790	9810	9810	9810	9810	0
55	20230703	183800	1136884790	9810	9810	9810	9810	0
56	20230703	183700	1136884790	9810	9810	9810	9810	0
57	20230703	183600	1136884790	9810	9810	9810	9810	0
58	20230703	183500	1136884790	9810	9810	9810	9810	0
59	20230703	183400	1136884790	9810	9810	9810	9810	0
60	20230703	183300	1136884790	9810	9810	9810	9810	0
61	20230703	183200	1136884790	9810	9810	9810	9810	0
62	20230703	183100	1136884790	9810	9810	9810	9810	1136
63	20230703	183000	1136884790	9810	9810	9810	9810	0
64	20230703	182900	1136884790	9810	9810	9810	9810	0
65	20230703	182800	1136884790	9810	9810	9810	9810	0
66	20230703	182700	1136884790	9810	9810	9810	9810	0
67	20230703	182600	1136884790	9810	9810	9810	9810	0
68	20230703	182500	1136884790	9810	9810	9810	9810	0
69	20230703	182400	1136884790	9810	9810	9810	9810	0
70	20230703	182300	1136884790	9810	9810	9810	9810	0
71	20230703	182200	1136884790	9810	9810	9810	9810	0
72	20230703	182100	1136884790	9810	9810	9810	9810	0
73	20230703	182000	1136884790	9810	9810	9810	9810	0
74	20230703	181900	1136884790	9810	9810	9810	9810	0
75	20230703	181800	1136884790	9810	9810	9810	9810	0
76	20230703	181700	1136884790	9810	9810	9810	9810	0
77	20230703	181600	1136884790	9810	9810	9810	9810	0
78	20230703	181500	1136884790	9810	9810	9810	9810	0
79	20230703	181400	1136884790	9810	9810	9810	9810	0
80	20230703	181300	1136884790	9810	9810	9810	9810	0
81	20230703	181200	1136884790	9810	9810	9810	9810	0
82	20230703	181100	1136884790	9810	9810	9810	9810	0
83	20230703	181000	1136884790	9810	9810	9810	9810	0
84	20230703	180900	1136884790	9810	9810	9810	9810	0
85	20230703	180800	1136884790	9810	9810	9810	9810	0
86	20230703	180700	1136884790	9810	9810	9810	9810	0
87	20230703	180600	1136884790	9810	9810	9810	9810	0
88	20230703	180500	1136884790	9810	9810	9810	9810	0
89	20230703	180400	1136884790	9810	9810	9810	9810	0
90	20230703	180300	1136884790	9810	9810	9810	9810	0
91	20230703	180200	1136884790	9810	9810	9810	9810	0
92	20230703	180100	1136884790	9810	9810	9810	9810	1136
93	20230703	180000	1136884790	9810	9810	9810	9810	0
94	20230703	175900	1136884790	9810	9810	9810	9810	0
95	20230703	175800	1136884790	9810	9810	9810	9810	0
96	20230703	175700	1136884790	9810	9810	9810	9810	0
97	20230703	175600	1136884790	9810	9810	9810	9810	0
98	20230703	175500	1136884790	9810	9810	9810	9810	0
99	20230703	175400	1136884790	9810	9810	9810	9810	0
100	20230703	175300	1136884790	9810	9810	9810	9810	0
101	20230703	175200	1136884790	9810	9810	9810	9810	0
102	20230703	175100	1136884790	9810	9810	9810	9810	0
103	20230703	175000	1136884790	9810	9810	9810	9810	0
104	20230703	174900	1136884790	9810	9810	9810	9810	0
105	20230703	174800	1136884790	9810	9810	9810	9810	0
106	20230703	174700	1136884790	9810	9810	9810	9810	0
107	20230703	174600	1136884790	9810	9810	9810	9810	0
108	20230703	174500	1136884790	9810	9810	9810	9810	0
109	20230703	174400	1136884790	9810	9810	9810	9810	0
110	20230703	174300	1136884790	9810	9810	9810	9810	0
111	20230703	174200	1136884790	9810	9810	9810	9810	0
112	20230703	174100	1136884790	9810	9810	9810	9810	0
113	20230703	174000	1136884790	9810	9810	9810	9810	0
114	20230703	173900	1136884790	9810	9810	9810	9810	0
115	20230703	173800	1136884790	9810	9810	9810	9810	0
116	20230703	173700	1136884790	9810	9810	9810	9810	0
117	20230703	173600	1136884790	9810	9810	9810	9810	0
118	20230703	173500	1136884790	9810	9810	9810	9810	0
119	20230703	173400	1136884790	9810	9810	9810	9810	0
120	20230703	173300	1136884790	9810	9810	9810	9810	0
121	20230703	173200	1136884790	9810	9810	9810	9810	0
122	20230703	173100	1136884790	9810	9810	9810	9810	1136
123	20230703	173000	1136884790	9810	9810	9810	9810	0
124	20230703	172900	1136884790	9810	9810	9810	9810	0
125	20230703	172800	1136884790	9810	9810	9810	9810	0
126	20230703	172700	1136884790	9810	9810	9810	9810	0
127	20230703	172600	1136884790	9810	9810	9810	9810	0
128	20230703	172500	1136884790	9810	9810	9810	9810	0
129	20230703	172400	1136884790	9810	9810	9810	9810	0
130	20230703	172300	1136884790	9810	9810	9810	9810	0
131	20230703	172200	1136884790	9810	9810	9810	9810	0
132	20230703	172100	1136884790	9810	9810	9810	9810	0
133	20230703	172000	1136884790	9810	9810	9810	9810	0
134	20230703	171900	1136884790	9810	9810	9810	9810	0
135	20230703	171800	1136884790	9810	9810	9810	9810	0
136	20230703	171700	1136884790	9810	9810	9810	9810	0
137	20230703	171600	1136884790	9810	9810	9810	9810	0
138	20230703	171500	1136884790	9810	9810	9810	9810	0
139	20230703	171400	1136884790	9810	9810	9810	9810	0
140	20230703	171300	1136884790	9810	9810	9810	9810	0
141	20230703	171200	1136884790	9810	9810	9810	9810	0
142	20230703	171100	1136884790	9810	9810	9810	9810	0
143	20230703	171000	1136884790	9810	9810	9810	9810	0
144	20230703	170900	1136884790	9810	9810	9810	9810	0
145	20230703	170800	1136884790	9810	9810	9810	9810	0
146	20230703	170700	1136884790	9810	9810	9810	9810	0
147	20230703	170600	1136884790	9810	9810	9810	9810	0
148	20230703	170500	1136884790	9810	9810	9810	9810	0
149	20230703	170400	1136884790	9810	9810	9810	9810	0
150	20230703	170300	1136884790	9810	9810	9810	9810	0
151	20230703	170200	1136884790	9810	9810	9810	9810	0
152	20230703	170100	1136884790	9810	9810	9810	9810	1136
153	20230703	170000	1136884790	9810	9810	9810	9810	0
154	20230703	165900	1136884790	9810	9810	9810	9810	0
155	20230703	165800	1136884790	9810	9810	9810	9810	0
156	20230703	165700	1136884790	9810	9810	9810	9810	0
157	20230703	165600	1136884790	9810	9810	9810	9810	0
158	20230703	165500	1136884790	9810	9810	9810	9810	0
159	20230703	165400	1136884790	9810	9810	9810	9810	0
160	20230703	165300	1136884790	9810	9810	9810	9810	0
161	20230703	165200	1136884790	9810	9810	9810	9810	0
162	20230703	165100	1136884790	9810	9810	9810	9810	0
163	20230703	165000	1136884790	9810	9810	9810	9810	0
164	20230703	164900	1136884790	9810	9810	9810	9810	0
165	20230703	164800	1136884790	9810	9810	9810	9810	0
166	20230703	164700	1136884790	9810	9810	9810	9810	0
167	20230703	164600	1136884790	9810	9810	9810	9810	0
168	20230703	164500	1136884790	9810	9810	9810	9810	0
169	20230703	164400	1136884790	9810	9810	9810	9810	0
170	20230703	164300	1136884790	9810	9810	9810	9810	0
171	20230703	164200	1136884790	9810	9810	9810	9810	0
172	20230703	164100	1136884790	9810	9810	9810	9810	0
173	20230703	164000	1136884790	9810	9810	9810	9810	0
174	20230703	163900	1136884790	9810	9810	9810	9810	0
175	20230703	163800	1136884790	9810	9810	9810	9810	0
176	20230703	163700	1136884790	9810	9810	9810	9810	0
177	20230703	163600	1136884790	9810	9810	9810	9810	0
178	20230703	163500	1136884790	9810	9810	9810	9810	0
179	20230703	163400	1136884790	9810	9810	9810	9810	0
180	20230703	163300	1136884790	9810	9810	9810	9810	0
181	20230703	163200	1136884790	9810	9810	9810	9810	0
182	20230703	163100	1136884790	9810	9810	9810	9810	1136
183	20230703	163000	1136884790	9810	9810	9810	9810	0
184	20230703	162900	1136884790	9810	9810	9810	9810	0
185	20230703	162800	1136884790	9810	9810	9810	9810	0
186	20230703	162700	1136884790	9810	9810	9810	9810	0
187	20230703	162600	1136884790	9810	9810	9810	9810	0
188	20230703	162500	1136884790	9810	9810	9810	9810	0
189	20230703	162400	1136884790	9810	9810	9810	9810	0
190	20230703	162300	1136884790	9810	9810	9810	9810	0
191	20230703	162200	1136884790	9810	9810	9810	9810	0
192	20230703	162100	1136884790	9810	9810	9810	9810	0
193	20230703	162000	1136884790	9810	9810	9810	9810	0
194	20230703	161900	1136884790	9810	9810	9810	9810	0
195	20230703	161800	1136884790	9810	9810	9810	9810	0
196	20230703	161700	1136884790	9810	9810	9810	9810	0
197	20230703	161600	1136884790	9810	9810	9810	9810	0
198	20230703	161500	1136884790	9810	9810	9810	9810	0
199	20230703	161400	1136884790	9810	9810	9810	9810	0
200	20230703	161300	1136884790	9810	9810	9810	9810	0
201	20230703	161200	1136884790	9810	9810	9810	9810	0
202	20230703	161100	1136884790	9810	9810	9810	9810	0
203	20230703	161000	1136884790	9810	9810	9810	9810	0
204	20230703	160900	1136884790	9810	9810	9810	9810	0
205	20230703	160800	1136884790	9810	9810	9810	9810	0
206	20230703	160700	1136884790	9810	9810	9810	9810	0
207	20230703	160600	1136884790	9810	9810	9810	9810	0
208	20230703	160500	1136884790	9810	9810	9810	9810	0
209	20230703	160400	1136884790	9810	9810	9810	9810	0
210	20230703	160300	1136884790	9810	9810	9810	9810	0
211	20230703	160200	1136884790	9810	9810	9810	9810	0
212	20230703	160100	1136884790	9810	9810	9810	9810	1136
213	20230703	160000	1136884790	9810	9810	9810	9810	0
214	20230703	155900	1136884790	9810	9810	9810	9810	0
215	20230703	155800	1136884790	9810	9810	9810	9810	0
216	20230703	155700	1136884790	9810	9810	9810	9810	0
217	20230703	155600	1136884790	9810	9810	9810	9810	0
218	20230703	155500	1136884790	9810	9810	9810	9810	0
219	20230703	155400	1136884790	9810	9810	9810	9810	0
220	20230703	155300	1136884790	9810	9810	9810	9810	0
221	20230703	155200	1136884790	9810	9810	9810	9810	0
222	20230703	155100	1136884790	9810	9810	9810	9810	0
223	20230703	155000	1136884790	9810	9810	9810	9810	0
224	20230703	154900	1136884790	9810	9810	9810	9810	0
225	20230703	154800	1136884790	9810	9810	9810	9810	0
226	20230703	154700	1136884790	9810	9810	9810	9810	0
227	20230703	154600	1136884790	9810	9810	9810	9810	0
228	20230703	154500	1136884790	9810	9810	9810	9810	0
229	20230703	154400	1136884790	9810	9810	9810	9810	0
230	20230703	154300	1136884790	9810	9810	9810	9810	0
231	20230703	154200	1136884790	9810	9810	9810	9810	0
232	20230703	154100	1136884790	9810	9810	9810	9810	0
233	20230703	154000	1136884790	9810	9810	9810	9810	0
234	20230703	153900	1136884790	9810	9810	9810	9810	0
235	20230703	153800	1136884790	9810	9810	9810	9810	0
236	20230703	153700	1136884790	9810	9810	9810	9810	0
237	20230703	153600	1136884790	9810	9810	9810	9810	0
238	20230703	153500	1136884790	9810	9810	9810	9810	0
239	20230703	153400	1136884790	9810	9810	9810	9810	0
240	20230703	153300	1136884790	9810	9810	9810	9810	0
241	20230703	153200	1136884790	9810	9810	9810	9810	0
242	20230703	153100	1136884790	9810	9810	9810	9810	1136
243	20230703	153000	1136884790	9810	9810	9810	9810	1136
244	20230703	152900	1125740630	9810	9810	9810	9810	0
245	20230703	152800	1125740630	9810	9810	9810	9810	0
246	20230703	152700	1125740630	9810	9810	9810	9810	0
247	20230703	152600	1125740630	9810	9810	9810	9810	0
248	20230703	152500	1125740630	9810	9810	9810	9810	0
249	20230703	152400	1125740630	9810	9810	9810	9810	0
250	20230703	152300	1125740630	9810	9810	9810	9810	0
251	20230703	152200	1125740630	9810	9810	9810	9810	0
252	20230703	152100	1125740630	9810	9810	9810	9810	0
253	20230703	152000	1125740630	9810	9810	9810	9810	0
254	20230703	151900	1125740630	9810	9800	9810	9800	261
255	20230703	151800	1123182110	9800	9790	9800	9790	7
256	20230703	151700	1123113540	9790	9790	9790	9790	284
257	20230703	151600	1120333180	9790	9800	9800	9790	11
258	20230703	151500	1120225470	9790	9810	9810	9790	6
259	20230703	151400	1120166650	9790	9800	9810	9790	2103
260	20230703	151300	1099564820	9810	9800	9810	9800	7
261	20230703	151200	1099496210	9800	9790	9800	9790	15
262	20230703	151100	1099349250	9790	9790	9790	9790	2
263	20230703	151000	1099329670	9800	9800	9800	9800	76
264	20230703	150900	1098584870	9810	9800	9810	9800	2
265	20230703	150800	1098565260	9810	9810	9810	9810	0
266	20230703	150700	1098565260	9810	9800	9810	9800	67
267	20230703	150600	1097908510	9800	9800	9800	9800	0
268	20230703	150500	1097908510	9800	9800	9800	9800	1
269	20230703	150400	1097898710	9810	9810	9810	9810	20
270	20230703	150300	1097702510	9810	9800	9810	9800	4
271	20230703	150200	1097663290	9800	9800	9800	9800	100
272	20230703	150100	1096683290	9790	9800	9800	9790	534
273	20230703	150000	1091450340	9800	9800	9800	9800	2
274	20230703	145900	1091430740	9810	9800	9810	9790	73
275	20230703	145800	1090715860	9800	9800	9800	9800	13
276	20230703	145700	1090588460	9800	9790	9800	9790	58
277	20230703	145600	1090020460	9790	9780	9790	9780	87
278	20230703	145500	1089168760	9770	9780	9780	9770	121
279	20230703	145400	1087986580	9800	9790	9800	9770	3146
280	20230703	145300	1057217690	9790	9790	9790	9790	6
281	20230703	145200	1057158950	9780	9790	9790	9780	27
282	20230703	145100	1056894830	9790	9790	9790	9790	675
283	20230703	145000	1050286580	9810	9800	9810	9790	36
284	20230703	144900	1049933780	9800	9790	9800	9790	9
285	20230703	144800	1049845610	9800	9790	9800	9790	30
286	20230703	144700	1049551810	9800	9800	9800	9800	20
287	20230703	144600	1049355810	9800	9810	9810	9800	13
288	20230703	144500	1049228400	9800	9800	9810	9800	181
289	20230703	144400	1047454590	9800	9800	9800	9800	0
290	20230703	144300	1047454590	9800	9810	9810	9800	21
291	20230703	144200	1047248780	9800	9790	9800	9790	59
292	20230703	144100	1046670820	9790	9800	9800	9790	485
293	20230703	144000	1041922640	9800	9800	9800	9800	1
294	20230703	143900	1041912840	9800	9810	9810	9800	86
295	20230703	143800	1041070030	9800	9800	9800	9800	7
296	20230703	143700	1041001430	9810	9800	9820	9800	35
297	20230703	143600	1040658400	9820	9810	9820	9800	923
298	20230703	143500	1031612180	9820	9810	9820	9810	22
299	20230703	143400	1031396350	9810	9810	9810	9810	31
300	20230703	143300	1031092240	9810	9790	9810	9790	51
301	20230703	143200	1030592650	9800	9800	9800	9800	8
302	20230703	143100	1030514250	9800	9800	9800	9800	1
303	20230703	143000	1030504450	9800	9790	9800	9790	75
304	20230703	142900	1029769690	9800	9800	9800	9800	1
305	20230703	142800	1029759890	9800	9790	9800	9790	21
306	20230703	142700	1029554290	9790	9790	9800	9790	11
307	20230703	142600	1029446540	9790	9800	9800	9790	30
308	20230703	142500	1029152750	9790	9790	9790	9790	21
309	20230703	142400	1028947160	9790	9790	9790	9790	0
310	20230703	142300	1028947160	9790	9790	9790	9790	2
311	20230703	142200	1028927580	9790	9790	9790	9790	1
312	20230703	142100	1028917790	9790	9820	9820	9790	2015
313	20230703	142000	1009179670	9810	9810	9820	9810	25
314	20230703	141900	1008934400	9820	9820	9820	9820	3
315	20230703	141800	1008904940	9830	9830	9830	9830	0
316	20230703	141700	1008904940	9830	9820	9830	9820	22
317	20230703	141600	1008688890	9830	9830	9830	9820	25
318	20230703	141500	1008443340	9820	9820	9820	9820	3
319	20230703	141400	1008413880	9820	9820	9820	9820	20
320	20230703	141300	1008217480	9830	9830	9830	9830	0
321	20230703	141200	1008217480	9830	9830	9830	9830	30
322	20230703	141100	1007922580	9840	9820	9840	9820	23
323	20230703	141000	1007696500	9820	9810	9820	9810	177
324	20230703	140900	1005958950	9810	9800	9810	9800	65
325	20230703	140800	1005321940	9800	9800	9800	9790	29
326	20230703	140700	1005037940	9800	9800	9800	9800	4
327	20230703	140600	1004998740	9810	9800	9810	9790	84
328	20230703	140500	1004176250	9800	9800	9800	9800	20
329	20230703	140400	1003980250	9810	9810	9810	9810	1
330	20230703	140300	1003970440	9810	9810	9810	9810	0
331	20230703	140200	1003970440	9810	9810	9820	9800	80
332	20230703	140100	1003185650	9810	9810	9810	9810	9
333	20230703	140000	1003097360	9820	9820	9820	9820	1
334	20230703	135900	1003087540	9820	9810	9820	9810	294
335	20230703	135800	1000203390	9800	9830	9840	9800	2026
336	20230703	135700	980326590	9840	9830	9840	9830	29
337	20230703	135600	980041490	9830	9830	9830	9820	24
338	20230703	135500	979805780	9820	9810	9820	9810	208
339	20230703	135400	977763240	9810	9810	9810	9810	20
340	20230703	135300	977567040	9820	9820	9830	9820	15
341	20230703	135200	977419730	9820	9820	9820	9820	52
342	20230703	135100	976909090	9810	9810	9820	9810	45
343	20230703	135000	976467620	9820	9810	9820	9810	11
344	20230703	134900	976359700	9810	9810	9810	9810	11
345	20230703	134800	976251790	9820	9810	9820	9810	5
346	20230703	134700	976202730	9800	9810	9810	9790	58
347	20230703	134600	975634190	9800	9800	9810	9800	111
348	20230703	134500	974546380	9820	9820	9820	9820	0
349	20230703	134400	974546380	9820	9800	9820	9790	302
350	20230703	134300	971583790	9810	9810	9810	9810	1
351	20230703	134200	971573980	9800	9800	9800	9800	878
352	20230703	134100	962969580	9800	9800	9800	9800	70
353	20230703	134000	962283580	9800	9800	9800	9800	92
354	20230703	133900	961381980	9800	9810	9810	9800	72
355	20230703	133800	960676360	9810	9790	9810	9790	4
356	20230703	133700	960637140	9800	9800	9800	9800	472
357	20230703	133600	956011540	9800	9800	9810	9800	24
358	20230703	133500	955776330	9810	9810	9810	9810	22
359	20230703	133400	955560510	9810	9810	9810	9810	0
360	20230703	133300	955560510	9810	9810	9810	9810	21
361	20230703	133200	955354500	9810	9810	9820	9810	76
362	20230703	133100	954608920	9810	9810	9810	9810	16
363	20230703	133000	954451960	9810	9810	9820	9810	927
364	20230703	132900	945358030	9810	9810	9810	9810	32
365	20230703	132800	945044110	9830	9830	9830	9830	1
366	20230703	132700	945034280	9820	9830	9830	9820	2
367	20230703	132600	945014630	9840	9820	9840	9820	290
368	20230703	132500	942166640	9830	9820	9830	9820	38
369	20230703	132400	941793410	9810	9820	9820	9810	23
370	20230703	132300	941567770	9810	9810	9810	9810	2
371	20230703	132200	941548150	9810	9810	9810	9810	20
372	20230703	132100	941351950	9820	9820	9820	9820	4
373	20230703	132000	941312670	9820	9820	9820	9820	26
374	20230703	131900	941057350	9810	9810	9810	9810	20
375	20230703	131800	940861150	9820	9810	9820	9810	24
376	20230703	131700	940625700	9820	9820	9820	9820	11
377	20230703	131600	940517680	9810	9820	9820	9810	22
378	20230703	131500	940301850	9810	9810	9810	9810	20
379	20230703	131400	940105650	9810	9810	9810	9810	0
380	20230703	131300	940105650	9810	9810	9810	9810	23
381	20230703	131200	939880020	9800	9800	9800	9800	0
382	20230703	131100	939880020	9800	9800	9800	9800	4
383	20230703	131000	939840820	9800	9800	9800	9800	20
384	20230703	130900	939644820	9810	9800	9810	9800	21
385	20230703	130800	939438820	9820	9820	9820	9820	0
386	20230703	130700	939438820	9820	9820	9820	9820	100
387	20230703	130600	938456820	9840	9820	9840	9820	40
388	20230703	130500	938063920	9820	9810	9820	9810	40
389	20230703	130400	937671130	9800	9800	9800	9800	22
390	20230703	130300	937455530	9830	9830	9830	9830	4
391	20230703	130200	937416210	9830	9800	9830	9800	441
392	20230703	130100	933085160	9800	9800	9800	9790	302
393	20230703	130000	930125770	9800	9800	9800	9780	2057
394	20230703	125900	909987620	9800	9800	9800	9800	1
395	20230703	125800	909977820	9800	9800	9800	9790	45
396	20230703	125700	909537020	9790	9790	9790	9790	1
397	20230703	125600	909527230	9790	9800	9800	9790	41
398	20230703	125500	909125450	9800	9820	9820	9800	2016
399	20230703	125400	889363220	9820	9820	9820	9820	139
400	20230703	125300	887998240	9820	9820	9820	9810	24
401	20230703	125200	887762760	9820	9820	9840	9820	2119
402	20230703	125100	866950430	9820	9820	9820	9820	4
403	20230703	125000	866911150	9820	9820	9820	9820	21
404	20230703	124900	866704930	9830	9820	9830	9820	234
405	20230703	124800	864406970	9810	9810	9820	9810	7
406	20230703	124700	864338260	9810	9820	9820	9810	22
407	20230703	124600	864122420	9810	9800	9810	9800	56
408	20230703	124500	863573270	9800	9800	9800	9800	2
409	20230703	124400	863553670	9810	9800	9810	9800	24
410	20230703	124300	863318440	9800	9800	9800	9800	47
411	20230703	124200	862857840	9800	9800	9800	9800	3
412	20230703	124100	862828440	9820	9820	9820	9820	0
413	20230703	124000	862828440	9820	9840	9840	9790	990
414	20230703	123900	853120180	9840	9820	9840	9820	91
415	20230703	123800	852225500	9810	9810	9810	9810	1
416	20230703	123700	852215690	9840	9850	9850	9840	102
417	20230703	123600	851211010	9840	9830	9850	9830	200
418	20230703	123500	849243010	9820	9810	9820	9810	151
419	20230703	123400	847760690	9800	9790	9800	9790	120
420	20230703	123300	846584890	9780	9790	9790	9780	1302
421	20230703	123200	833851050	9790	9790	9790	9790	620
422	20230703	123100	827781250	9800	9800	9800	9800	576
423	20230703	123000	822136450	9800	9800	9800	9800	26
424	20230703	122900	821881650	9800	9800	9800	9800	498
425	20230703	122800	817001250	9800	9800	9800	9800	1
426	20230703	122700	816991450	9800	9800	9800	9800	452
427	20230703	122600	812561850	9800	9830	9830	9790	3148
428	20230703	122500	781674460	9830	9830	9830	9830	71
429	20230703	122400	780976530	9830	9830	9830	9830	1
430	20230703	122300	780966700	9830	9830	9830	9830	20
431	20230703	122200	780770100	9830	9830	9830	9830	2
432	20230703	122100	780750440	9830	9830	9830	9830	179
433	20230703	122000	778990870	9830	9830	9830	9830	35
434	20230703	121900	778646820	9830	9830	9830	9830	85
435	20230703	121800	777811270	9830	9840	9840	9830	38
436	20230703	121700	777437550	9840	9840	9850	9840	21
437	20230703	121600	777230900	9840	9840	9840	9840	25
438	20230703	121500	776984900	9830	9830	9830	9830	24
439	20230703	121400	776748980	9830	9830	9830	9830	20
440	20230703	121300	776552380	9840	9840	9840	9840	0
441	20230703	121200	776552380	9840	9840	9840	9830	27
442	20230703	121100	776286930	9840	9830	9840	9830	23
443	20230703	121000	776060820	9850	9850	9850	9850	0
444	20230703	120900	776060820	9850	9850	9850	9850	0
445	20230703	120800	776060820	9850	9830	9850	9830	46
446	20230703	120700	775608380	9830	9830	9830	9830	37
447	20230703	120600	775244670	9830	9830	9830	9830	12
448	20230703	120500	775126710	9830	9830	9830	9830	10
449	20230703	120400	775028410	9820	9830	9830	9820	52
450	20230703	120300	774517740	9830	9830	9830	9830	0
451	20230703	120200	774517740	9830	9840	9840	9830	85
452	20230703	120100	773682170	9840	9830	9860	9830	131
453	20230703	120000	772393580	9830	9820	9830	9810	162
454	20230703	115900	770802730	9810	9800	9810	9800	158
455	20230703	115800	769252970	9800	9800	9800	9800	4
456	20230703	115700	769213770	9800	9790	9800	9790	201
457	20230703	115600	767244270	9800	9800	9800	9790	28
458	20230703	115500	766969890	9800	9790	9800	9790	204
459	20230703	115400	764970730	9790	9790	9800	9790	549
460	20230703	115300	759595920	9800	9810	9810	9800	121
461	20230703	115200	758410110	9800	9800	9810	9800	34
462	20230703	115100	758076840	9800	9800	9800	9800	339
463	20230703	115000	754754640	9790	9800	9800	9790	829
464	20230703	114900	746630490	9800	9800	9810	9800	231
465	20230703	114800	744364670	9810	9810	9810	9800	25
466	20230703	114700	744119650	9800	9800	9800	9800	8
467	20230703	114600	744041250	9800	9800	9800	9800	23
468	20230703	114500	743815850	9810	9800	9810	9800	81
469	20230703	114400	743021550	9790	9790	9800	9790	207
470	20230703	114300	740993010	9800	9800	9800	9800	312
471	20230703	114200	737935410	9800	9800	9800	9800	29
472	20230703	114100	737651210	9800	9810	9810	9800	99
473	20230703	114000	736680060	9800	9790	9800	9790	85
474	20230703	113900	735847090	9790	9800	9800	9790	625
475	20230703	113800	729722350	9800	9790	9800	9790	71
476	20230703	113700	729026630	9800	9800	9800	9790	833
477	20230703	113600	720863430	9810	9820	9820	9800	35
478	20230703	113500	720520300	9810	9810	9810	9810	160
479	20230703	113400	718950700	9820	9820	9820	9820	12
480	20230703	113300	718832860	9820	9820	9820	9820	132
481	20230703	113200	717536620	9830	9830	9830	9830	201
482	20230703	113100	715560790	9820	9820	9820	9820	25
483	20230703	113000	715315290	9820	9820	9820	9820	101
484	20230703	112900	714323470	9820	9820	9820	9820	2
485	20230703	112800	714303830	9840	9840	9840	9840	0
486	20230703	112700	714303830	9840	9840	9840	9840	20
487	20230703	112600	714107030	9840	9810	9840	9810	58
488	20230703	112500	713536800	9810	9810	9810	9810	21
489	20230703	112400	713330790	9810	9810	9810	9810	22
490	20230703	112300	713114970	9820	9820	9820	9820	12
491	20230703	112200	712997130	9810	9820	9820	9810	36
492	20230703	112100	712643820	9820	9810	9820	9810	3
493	20230703	112000	712614370	9810	9800	9810	9800	363
494	20230703	111900	709054530	9770	9770	9780	9770	344
495	20230703	111800	705693620	9780	9800	9800	9780	237
496	20230703	111700	703373970	9800	9800	9800	9800	4
497	20230703	111600	703334770	9820	9790	9820	9760	2185
498	20230703	111500	681970090	9800	9840	9840	9800	6638
499	20230703	111400	616849480	9850	9840	9850	9840	47
500	20230703	111300	616386740	9840	9840	9840	9840	22
501	20230703	111200	616170260	9850	9850	9850	9850	3
502	20230703	111100	616140710	9850	9850	9850	9850	15
503	20230703	111000	615992960	9850	9850	9850	9850	1
504	20230703	110900	615983110	9860	9860	9860	9860	17
505	20230703	110800	615815490	9860	9860	9860	9850	92
506	20230703	110700	614909140	9860	9850	9860	9850	25
507	20230703	110600	614662840	9840	9840	9840	9840	8
508	20230703	110500	614584120	9840	9840	9840	9830	489
509	20230703	110400	609775320	9840	9830	9840	9830	82
510	20230703	110300	608968640	9840	9850	9850	9830	377
511	20230703	110200	605258830	9860	9860	9860	9860	6
512	20230703	110100	605199670	9880	9880	9880	9880	0
513	20230703	110000	605199670	9880	9870	9880	9870	31
514	20230703	105900	604893690	9870	9860	9870	9860	154
515	20230703	105800	603375130	9840	9870	9870	9840	3522
516	20230703	105700	568684590	9870	9880	9880	9870	2
517	20230703	105600	568664840	9880	9890	9890	9880	594
518	20230703	105500	562790810	9890	9890	9900	9890	26
519	20230703	105400	562533640	9890	9890	9890	9890	0
520	20230703	105300	562533640	9890	9890	9890	9890	21
521	20230703	105200	562325950	9890	9890	9890	9890	20
522	20230703	105100	562128150	9890	9890	9890	9890	5
523	20230703	105000	562078700	9890	9890	9890	9890	22
524	20230703	104900	561861120	9890	9890	9890	9890	0
525	20230703	104800	561861120	9890	9890	9890	9890	20
526	20230703	104700	561663320	9890	9890	9890	9890	22
527	20230703	104600	561445740	9900	9890	9900	9890	22
528	20230703	104500	561228150	9890	9890	9900	9890	33
529	20230703	104400	560901750	9890	9890	9890	9880	525
530	20230703	104300	555709620	9890	9880	9890	9880	891
531	20230703	104200	546906340	9870	9870	9870	9870	20
532	20230703	104100	546708940	9870	9880	9880	9870	29
533	20230703	104000	546422650	9870	9870	9870	9870	162
534	20230703	103900	544823710	9870	9870	9870	9860	233
535	20230703	103800	542524200	9870	9870	9870	9860	38
536	20230703	103700	542149340	9870	9860	9870	9860	21
537	20230703	103600	541942250	9860	9860	9860	9860	5
538	20230703	103500	541892950	9860	9860	9860	9860	21
539	20230703	103400	541685890	9860	9860	9860	9860	1
540	20230703	103300	541676030	9860	9850	9860	9850	22
541	20230703	103200	541459310	9860	9850	9860	9850	22
542	20230703	103100	541242590	9850	9850	9850	9850	4
543	20230703	103000	541203190	9850	9850	9850	9850	122
544	20230703	102900	540001490	9850	9850	9850	9850	22
545	20230703	102800	539784790	9850	9850	9850	9850	1
546	20230703	102700	539774940	9850	9850	9850	9850	20
547	20230703	102600	539577940	9860	9860	9860	9860	21
548	20230703	102500	539370880	9860	9860	9860	9850	324
549	20230703	102400	536178540	9860	9860	9860	9850	30
550	20230703	102300	535882940	9860	9860	9860	9860	20
551	20230703	102200	535685740	9860	9860	9860	9860	2
552	20230703	102100	535666020	9860	9870	9870	9860	41
553	20230703	102000	535261580	9860	9860	9860	9860	21
554	20230703	101900	535054520	9860	9860	9860	9860	28
555	20230703	101800	534778440	9870	9860	9870	9850	51
556	20230703	101700	534275770	9850	9850	9850	9850	193
557	20230703	101600	532374720	9850	9850	9860	9850	221
558	20230703	101500	530197860	9850	9850	9850	9850	23
559	20230703	101400	529971310	9850	9850	9850	9850	21
560	20230703	101300	529764460	9850	9860	9860	9850	1020
561	20230703	101200	519716760	9870	9860	9870	9860	99
562	20230703	101100	518740570	9870	9860	9870	9860	5
563	20230703	101000	518691260	9860	9860	9860	9860	22
564	20230703	100900	518474340	9860	9870	9870	9860	30
565	20230703	100800	518178440	9870	9870	9870	9870	4
566	20230703	100700	518138960	9870	9870	9870	9870	76
567	20230703	100600	517388840	9870	9870	9870	9870	21
568	20230703	100500	517181570	9870	9870	9870	9870	9
569	20230703	100400	517092740	9870	9870	9870	9870	30
570	20230703	100300	516796640	9870	9870	9870	9870	6
571	20230703	100200	516737420	9880	9870	9880	9870	14
572	20230703	100100	516599210	9870	9870	9870	9870	22
573	20230703	100000	516382070	9880	9870	9880	9870	54
574	20230703	095900	515848980	9880	9830	9880	9820	199
575	20230703	095800	513892740	9800	9840	9850	9800	5045
576	20230703	095700	464287530	9870	9840	9870	9830	23
577	20230703	095600	464061380	9840	9840	9840	9840	414
578	20230703	095500	459987620	9840	9850	9850	9840	1154
579	20230703	095400	448625930	9860	9840	9870	9840	2543
580	20230703	095300	423582100	9850	9850	9850	9850	808
581	20230703	095200	415623300	9850	9850	9850	9850	984
582	20230703	095100	405930900	9850	9890	9890	9840	16632
583	20230703	095000	242065290	9890	9890	9890	9890	132
584	20230703	094900	240759810	9900	9900	9900	9900	3
585	20230703	094800	240730110	9900	9900	9900	9900	62
586	20230703	094700	240116310	9900	9890	9900	9880	135
587	20230703	094600	238780900	9880	9880	9880	9880	0
588	20230703	094500	238780900	9880	9900	9900	9880	1953
589	20230703	094400	219471280	9900	9900	9900	9900	811
590	20230703	094300	211442380	9900	9900	9900	9890	398
591	20230703	094200	207502200	9900	9900	9900	9900	20
592	20230703	094100	207304200	9900	9930	9930	9900	7088
593	20230703	094000	137130480	9910	9900	9910	9900	2582
594	20230703	093900	111566650	9890	9900	9900	9890	135
595	20230703	093800	110230470	9900	9900	9900	9900	230
596	20230703	093700	107953470	9890	9900	9900	9890	1704
597	20230703	093600	91097840	9900	9900	9900	9900	157
598	20230703	093500	89543540	9900	9920	9930	9900	1692
599	20230703	093400	72773840	9930	9930	9930	9930	0
600	20230703	093300	72773840	9930	9930	9930	9930	66
601	20230703	093200	72118460	9930	9930	9930	9930	3
602	20230703	093100	72088670	9910	9940	9940	9910	1338
603	20230703	093000	58804690	9940	9940	9940	9940	81
604	20230703	092900	57999550	9940	9930	9940	9930	290
605	20230703	092800	55116970	9930	9930	9930	9930	2
606	20230703	092700	55097110	9930	9920	9930	9920	35
607	20230703	092600	54749900	9940	9890	9940	9880	1771
608	20230703	092500	37251100	9890	9910	9910	9890	2436
609	20230703	092400	13148070	9920	9920	9920	9920	153
610	20230703	092300	11630310	9930	9940	9940	9930	53
611	20230703	092200	11103970	9930	9940	9940	9930	81
612	20230703	092100	10299630	9940	9940	9940	9940	18
613	20230703	092000	10120710	9950	9950	9950	9950	0
614	20230703	091900	10120710	9950	9950	9950	9940	171
615	20230703	091800	8420870	9950	9950	9950	9950	198
616	20230703	091700	6450770	9960	9960	9960	9960	102
617	20230703	091600	5434850	9960	9960	9960	9960	3
618	20230703	091500	5404970	9970	9970	9970	9970	0
619	20230703	091400	5404970	9970	9970	9970	9970	1
620	20230703	091300	5395000	9970	9970	9970	9970	5
621	20230703	091200	5345150	9970	9970	9970	9970	15
622	20230703	091100	5195600	9980	9980	9980	9980	13
623	20230703	091000	5065860	9990	9990	9990	9990	5
624	20230703	090900	5015910	10000	10000	10000	10000	0
625	20230703	090800	5015910	10000	10000	10000	10000	1
626	20230703	090700	5005910	10000	10000	10000	10000	1
627	20230703	090600	4995910	10000	10000	10000	10000	1
628	20230703	090500	4985910	10000	10000	10000	10000	2
629	20230703	090400	4965910	10000	10000	10000	10000	0
630	20230703	090300	4965910	10000	10000	10040	10000	422
631	20230703	090200	745830	10000	9970	10000	9970	6
632	20230703	090100	685890	9960	9960	9960	9960	1
633	20230703	090000	675930	9950	9940	9950	9940	68