KissMeData/060250/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	193100	1304520820	9850	9850	9850	9850	5034
3	20230712	193000	1304520820	9850	9850	9850	9850	0
4	20230712	192900	1304520820	9850	9850	9850	9850	0
5	20230712	192800	1304520820	9850	9850	9850	9850	0
6	20230712	192700	1304520820	9850	9850	9850	9850	0
7	20230712	192600	1304520820	9850	9850	9850	9850	0
8	20230712	192500	1304520820	9850	9850	9850	9850	0
9	20230712	192400	1304520820	9850	9850	9850	9850	0
10	20230712	192300	1304520820	9850	9850	9850	9850	0
11	20230712	192200	1304520820	9850	9850	9850	9850	0
12	20230712	192100	1304520820	9850	9850	9850	9850	0
13	20230712	192000	1304520820	9850	9850	9850	9850	0
14	20230712	191900	1304520820	9850	9850	9850	9850	0
15	20230712	191800	1304520820	9850	9850	9850	9850	0
16	20230712	191700	1304520820	9850	9850	9850	9850	0
17	20230712	191600	1304520820	9850	9850	9850	9850	0
18	20230712	191500	1304520820	9850	9850	9850	9850	0
19	20230712	191400	1304520820	9850	9850	9850	9850	0
20	20230712	191300	1304520820	9850	9850	9850	9850	0
21	20230712	191200	1304520820	9850	9850	9850	9850	0
22	20230712	191100	1304520820	9850	9850	9850	9850	0
23	20230712	191000	1304520820	9850	9850	9850	9850	0
24	20230712	190900	1304520820	9850	9850	9850	9850	0
25	20230712	190800	1304520820	9850	9850	9850	9850	0
26	20230712	190700	1304520820	9850	9850	9850	9850	0
27	20230712	190600	1304520820	9850	9850	9850	9850	0
28	20230712	190500	1304520820	9850	9850	9850	9850	0
29	20230712	190400	1304520820	9850	9850	9850	9850	0
30	20230712	190300	1304520820	9850	9850	9850	9850	0
31	20230712	190200	1304520820	9850	9850	9850	9850	0
32	20230712	190100	1304520820	9850	9850	9850	9850	5034
33	20230712	190000	1304520820	9850	9850	9850	9850	0
34	20230712	185900	1304520820	9850	9850	9850	9850	0
35	20230712	185800	1304520820	9850	9850	9850	9850	0
36	20230712	185700	1304520820	9850	9850	9850	9850	0
37	20230712	185600	1304520820	9850	9850	9850	9850	0
38	20230712	185500	1304520820	9850	9850	9850	9850	0
39	20230712	185400	1304520820	9850	9850	9850	9850	0
40	20230712	185300	1304520820	9850	9850	9850	9850	0
41	20230712	185200	1304520820	9850	9850	9850	9850	0
42	20230712	185100	1304520820	9850	9850	9850	9850	0
43	20230712	185000	1304520820	9850	9850	9850	9850	0
44	20230712	184900	1304520820	9850	9850	9850	9850	0
45	20230712	184800	1304520820	9850	9850	9850	9850	0
46	20230712	184700	1304520820	9850	9850	9850	9850	0
47	20230712	184600	1304520820	9850	9850	9850	9850	0
48	20230712	184500	1304520820	9850	9850	9850	9850	0
49	20230712	184400	1304520820	9850	9850	9850	9850	0
50	20230712	184300	1304520820	9850	9850	9850	9850	0
51	20230712	184200	1304520820	9850	9850	9850	9850	0
52	20230712	184100	1304520820	9850	9850	9850	9850	0
53	20230712	184000	1304520820	9850	9850	9850	9850	0
54	20230712	183900	1304520820	9850	9850	9850	9850	0
55	20230712	183800	1304520820	9850	9850	9850	9850	0
56	20230712	183700	1304520820	9850	9850	9850	9850	0
57	20230712	183600	1304520820	9850	9850	9850	9850	0
58	20230712	183500	1304520820	9850	9850	9850	9850	0
59	20230712	183400	1304520820	9850	9850	9850	9850	0
60	20230712	183300	1304520820	9850	9850	9850	9850	0
61	20230712	183200	1304520820	9850	9850	9850	9850	0
62	20230712	183100	1304520820	9850	9850	9850	9850	5034
63	20230712	183000	1304520820	9850	9850	9850	9850	0
64	20230712	182900	1304520820	9850	9850	9850	9850	0
65	20230712	182800	1304520820	9850	9850	9850	9850	0
66	20230712	182700	1304520820	9850	9850	9850	9850	0
67	20230712	182600	1304520820	9850	9850	9850	9850	0
68	20230712	182500	1304520820	9850	9850	9850	9850	0
69	20230712	182400	1304520820	9850	9850	9850	9850	0
70	20230712	182300	1304520820	9850	9850	9850	9850	0
71	20230712	182200	1304520820	9850	9850	9850	9850	0
72	20230712	182100	1304520820	9850	9850	9850	9850	0
73	20230712	182000	1304520820	9850	9850	9850	9850	0
74	20230712	181900	1304520820	9850	9850	9850	9850	0
75	20230712	181800	1304520820	9850	9850	9850	9850	0
76	20230712	181700	1304520820	9850	9850	9850	9850	0
77	20230712	181600	1304520820	9850	9850	9850	9850	0
78	20230712	181500	1304520820	9850	9850	9850	9850	0
79	20230712	181400	1304520820	9850	9850	9850	9850	0
80	20230712	181300	1304520820	9850	9850	9850	9850	0
81	20230712	181200	1304520820	9850	9850	9850	9850	0
82	20230712	181100	1304520820	9850	9850	9850	9850	0
83	20230712	181000	1304520820	9850	9850	9850	9850	0
84	20230712	180900	1304520820	9850	9850	9850	9850	0
85	20230712	180800	1304520820	9850	9850	9850	9850	0
86	20230712	180700	1304520820	9850	9850	9850	9850	0
87	20230712	180600	1304520820	9850	9850	9850	9850	0
88	20230712	180500	1304520820	9850	9850	9850	9850	0
89	20230712	180400	1304520820	9850	9850	9850	9850	0
90	20230712	180300	1304520820	9850	9850	9850	9850	0
91	20230712	180200	1304520820	9850	9850	9850	9850	0
92	20230712	180100	1304520820	9850	9850	9850	9850	5034
93	20230712	180000	1304520820	9850	9850	9850	9850	0
94	20230712	175900	1304520820	9850	9850	9850	9850	0
95	20230712	175800	1304520820	9850	9850	9850	9850	0
96	20230712	175700	1304520820	9850	9850	9850	9850	0
97	20230712	175600	1304520820	9850	9850	9850	9850	0
98	20230712	175500	1304520820	9850	9850	9850	9850	0
99	20230712	175400	1304520820	9850	9850	9850	9850	0
100	20230712	175300	1304520820	9850	9850	9850	9850	0
101	20230712	175200	1304520820	9850	9850	9850	9850	0
102	20230712	175100	1304520820	9850	9850	9850	9850	0
103	20230712	175000	1304520820	9850	9850	9850	9850	0
104	20230712	174900	1304520820	9850	9850	9850	9850	0
105	20230712	174800	1304520820	9850	9850	9850	9850	0
106	20230712	174700	1304520820	9850	9850	9850	9850	0
107	20230712	174600	1304520820	9850	9850	9850	9850	0
108	20230712	174500	1304520820	9850	9850	9850	9850	0
109	20230712	174400	1304520820	9850	9850	9850	9850	0
110	20230712	174300	1304520820	9850	9850	9850	9850	0
111	20230712	174200	1304520820	9850	9850	9850	9850	0
112	20230712	174100	1304520820	9850	9850	9850	9850	0
113	20230712	174000	1304520820	9850	9850	9850	9850	0
114	20230712	173900	1304520820	9850	9850	9850	9850	0
115	20230712	173800	1304520820	9850	9850	9850	9850	0
116	20230712	173700	1304520820	9850	9850	9850	9850	0
117	20230712	173600	1304520820	9850	9850	9850	9850	0
118	20230712	173500	1304520820	9850	9850	9850	9850	0
119	20230712	173400	1304520820	9850	9850	9850	9850	0
120	20230712	173300	1304520820	9850	9850	9850	9850	0
121	20230712	173200	1304520820	9850	9850	9850	9850	0
122	20230712	173100	1304520820	9850	9850	9850	9850	5034
123	20230712	173000	1304520820	9850	9850	9850	9850	0
124	20230712	172900	1304520820	9850	9850	9850	9850	0
125	20230712	172800	1304520820	9850	9850	9850	9850	0
126	20230712	172700	1304520820	9850	9850	9850	9850	0
127	20230712	172600	1304520820	9850	9850	9850	9850	0
128	20230712	172500	1304520820	9850	9850	9850	9850	0
129	20230712	172400	1304520820	9850	9850	9850	9850	0
130	20230712	172300	1304520820	9850	9850	9850	9850	0
131	20230712	172200	1304520820	9850	9850	9850	9850	0
132	20230712	172100	1304520820	9850	9850	9850	9850	0
133	20230712	172000	1304520820	9850	9850	9850	9850	0
134	20230712	171900	1304520820	9850	9850	9850	9850	0
135	20230712	171800	1304520820	9850	9850	9850	9850	0
136	20230712	171700	1304520820	9850	9850	9850	9850	0
137	20230712	171600	1304520820	9850	9850	9850	9850	0
138	20230712	171500	1304520820	9850	9850	9850	9850	0
139	20230712	171400	1304520820	9850	9850	9850	9850	0
140	20230712	171300	1304520820	9850	9850	9850	9850	0
141	20230712	171200	1304520820	9850	9850	9850	9850	0
142	20230712	171100	1304520820	9850	9850	9850	9850	0
143	20230712	171000	1304520820	9850	9850	9850	9850	0
144	20230712	170900	1304520820	9850	9850	9850	9850	0
145	20230712	170800	1304520820	9850	9850	9850	9850	0
146	20230712	170700	1304520820	9850	9850	9850	9850	0
147	20230712	170600	1304520820	9850	9850	9850	9850	0
148	20230712	170500	1304520820	9850	9850	9850	9850	0
149	20230712	170400	1304520820	9850	9850	9850	9850	0
150	20230712	170300	1304520820	9850	9850	9850	9850	0
151	20230712	170200	1304520820	9850	9850	9850	9850	0
152	20230712	170100	1304520820	9850	9850	9850	9850	5034
153	20230712	170000	1304520820	9850	9850	9850	9850	0
154	20230712	165900	1304520820	9850	9850	9850	9850	0
155	20230712	165800	1304520820	9850	9850	9850	9850	0
156	20230712	165700	1304520820	9850	9850	9850	9850	0
157	20230712	165600	1304520820	9850	9850	9850	9850	0
158	20230712	165500	1304520820	9850	9850	9850	9850	0
159	20230712	165400	1304520820	9850	9850	9850	9850	0
160	20230712	165300	1304520820	9850	9850	9850	9850	0
161	20230712	165200	1304520820	9850	9850	9850	9850	0
162	20230712	165100	1304520820	9850	9850	9850	9850	0
163	20230712	165000	1304520820	9850	9850	9850	9850	0
164	20230712	164900	1304520820	9850	9850	9850	9850	0
165	20230712	164800	1304520820	9850	9850	9850	9850	0
166	20230712	164700	1304520820	9850	9850	9850	9850	0
167	20230712	164600	1304520820	9850	9850	9850	9850	0
168	20230712	164500	1304520820	9850	9850	9850	9850	0
169	20230712	164400	1304520820	9850	9850	9850	9850	0
170	20230712	164300	1304520820	9850	9850	9850	9850	0
171	20230712	164200	1304520820	9850	9850	9850	9850	0
172	20230712	164100	1304520820	9850	9850	9850	9850	0
173	20230712	164000	1304520820	9850	9850	9850	9850	0
174	20230712	163900	1304520820	9850	9850	9850	9850	0
175	20230712	163800	1304520820	9850	9850	9850	9850	0
176	20230712	163700	1304520820	9850	9850	9850	9850	0
177	20230712	163600	1304520820	9850	9850	9850	9850	0
178	20230712	163500	1304520820	9850	9850	9850	9850	0
179	20230712	163400	1304520820	9850	9850	9850	9850	0
180	20230712	163300	1304520820	9850	9850	9850	9850	0
181	20230712	163200	1304520820	9850	9850	9850	9850	0
182	20230712	163100	1304520820	9850	9850	9850	9850	5034
183	20230712	163000	1304520820	9850	9850	9850	9850	0
184	20230712	162900	1304520820	9850	9850	9850	9850	0
185	20230712	162800	1304520820	9850	9850	9850	9850	0
186	20230712	162700	1304520820	9850	9850	9850	9850	0
187	20230712	162600	1304520820	9850	9850	9850	9850	0
188	20230712	162500	1304520820	9850	9850	9850	9850	0
189	20230712	162400	1304520820	9850	9850	9850	9850	0
190	20230712	162300	1304520820	9850	9850	9850	9850	0
191	20230712	162200	1304520820	9850	9850	9850	9850	0
192	20230712	162100	1304520820	9850	9850	9850	9850	0
193	20230712	162000	1304520820	9850	9850	9850	9850	0
194	20230712	161900	1304520820	9850	9850	9850	9850	0
195	20230712	161800	1304520820	9850	9850	9850	9850	0
196	20230712	161700	1304520820	9850	9850	9850	9850	0
197	20230712	161600	1304520820	9850	9850	9850	9850	0
198	20230712	161500	1304520820	9850	9850	9850	9850	0
199	20230712	161400	1304520820	9850	9850	9850	9850	0
200	20230712	161300	1304520820	9850	9850	9850	9850	0
201	20230712	161200	1304520820	9850	9850	9850	9850	0
202	20230712	161100	1304520820	9850	9850	9850	9850	0
203	20230712	161000	1304520820	9850	9850	9850	9850	0
204	20230712	160900	1304520820	9850	9850	9850	9850	0
205	20230712	160800	1304520820	9850	9850	9850	9850	0
206	20230712	160700	1304520820	9850	9850	9850	9850	0
207	20230712	160600	1304520820	9850	9850	9850	9850	0
208	20230712	160500	1304520820	9850	9850	9850	9850	0
209	20230712	160400	1304520820	9850	9850	9850	9850	0
210	20230712	160300	1304520820	9850	9850	9850	9850	0
211	20230712	160200	1304520820	9850	9850	9850	9850	0
212	20230712	160100	1304520820	9850	9850	9850	9850	5034
213	20230712	160000	1304520820	9850	9850	9850	9850	0
214	20230712	155900	1304520820	9850	9850	9850	9850	0
215	20230712	155800	1304520820	9850	9850	9850	9850	0
216	20230712	155700	1304520820	9850	9850	9850	9850	0
217	20230712	155600	1304520820	9850	9850	9850	9850	0
218	20230712	155500	1304520820	9850	9850	9850	9850	0
219	20230712	155400	1304520820	9850	9850	9850	9850	0
220	20230712	155300	1304520820	9850	9850	9850	9850	0
221	20230712	155200	1304520820	9850	9850	9850	9850	0
222	20230712	155100	1304520820	9850	9850	9850	9850	0
223	20230712	155000	1304520820	9850	9850	9850	9850	0
224	20230712	154900	1304520820	9850	9850	9850	9850	0
225	20230712	154800	1304520820	9850	9850	9850	9850	0
226	20230712	154700	1304520820	9850	9850	9850	9850	0
227	20230712	154600	1304520820	9850	9850	9850	9850	0
228	20230712	154500	1304520820	9850	9850	9850	9850	0
229	20230712	154400	1304520820	9850	9850	9850	9850	0
230	20230712	154300	1304520820	9850	9850	9850	9850	0
231	20230712	154200	1304520820	9850	9850	9850	9850	0
232	20230712	154100	1304520820	9850	9850	9850	9850	0
233	20230712	154000	1304520820	9850	9850	9850	9850	0
234	20230712	153900	1304520820	9850	9850	9850	9850	0
235	20230712	153800	1304520820	9850	9850	9850	9850	0
236	20230712	153700	1304520820	9850	9850	9850	9850	0
237	20230712	153600	1304520820	9850	9850	9850	9850	0
238	20230712	153500	1304520820	9850	9850	9850	9850	0
239	20230712	153400	1304520820	9850	9850	9850	9850	0
240	20230712	153300	1304520820	9850	9850	9850	9850	0
241	20230712	153200	1304520820	9850	9850	9850	9850	0
242	20230712	153100	1304520820	9850	9850	9850	9850	5034
243	20230712	153000	1304520820	9850	9850	9850	9850	5034
244	20230712	152900	1254935920	9850	9850	9850	9850	0
245	20230712	152800	1254935920	9850	9850	9850	9850	0
246	20230712	152700	1254935920	9850	9850	9850	9850	0
247	20230712	152600	1254935920	9850	9850	9850	9850	0
248	20230712	152500	1254935920	9850	9850	9850	9850	0
249	20230712	152400	1254935920	9850	9850	9850	9850	0
250	20230712	152300	1254935920	9850	9850	9850	9850	0
251	20230712	152200	1254935920	9850	9850	9850	9850	0
252	20230712	152100	1254935920	9850	9850	9850	9850	0
253	20230712	152000	1254935920	9850	9850	9850	9850	0
254	20230712	151900	1254935920	9850	9850	9850	9840	767
255	20230712	151800	1247384690	9850	9850	9850	9850	318
256	20230712	151700	1244252390	9850	9840	9850	9840	1785
257	20230712	151600	1226685150	9840	9830	9840	9830	1029
258	20230712	151500	1216567860	9830	9830	9830	9820	272
259	20230712	151400	1213894110	9830	9830	9830	9820	201
260	20230712	151300	1211918490	9830	9820	9830	9820	1423
261	20230712	151200	1197941600	9820	9810	9820	9810	73
262	20230712	151100	1197224990	9820	9810	9820	9810	208
263	20230712	151000	1195183280	9820	9810	9820	9810	179
264	20230712	150900	1193425510	9820	9820	9820	9820	11
265	20230712	150800	1193317490	9810	9820	9830	9810	2004
266	20230712	150700	1173648430	9820	9820	9820	9820	76
267	20230712	150600	1172902110	9820	9830	9830	9820	94
268	20230712	150500	1171978610	9830	9830	9830	9830	0
269	20230712	150400	1171978610	9830	9830	9830	9820	719
270	20230712	150300	1164917340	9830	9830	9830	9820	221
271	20230712	150200	1162745210	9830	9830	9830	9830	86
272	20230712	150100	1161899830	9830	9830	9830	9820	122
273	20230712	150000	1160700580	9830	9830	9830	9830	80
274	20230712	145900	1159914180	9830	9820	9830	9820	1082
275	20230712	145800	1149286870	9820	9820	9820	9820	488
276	20230712	145700	1144494710	9810	9820	9820	9810	498
277	20230712	145600	1139608680	9820	9820	9820	9820	30
278	20230712	145500	1139314080	9810	9810	9810	9810	1
279	20230712	145400	1139304270	9820	9810	9820	9810	686
280	20230712	145300	1132573150	9810	9820	9820	9810	151
281	20230712	145200	1131090530	9820	9820	9820	9810	102
282	20230712	145100	1130089090	9820	9810	9820	9810	293
283	20230712	145000	1127214330	9810	9810	9810	9810	0
284	20230712	144900	1127214330	9810	9800	9810	9800	1510
285	20230712	144800	1112412870	9790	9800	9800	9790	43
286	20230712	144700	1111991510	9800	9800	9800	9800	0
287	20230712	144600	1111991510	9800	9800	9800	9800	100
288	20230712	144500	1111011510	9800	9800	9800	9800	0
289	20230712	144400	1111011510	9800	9800	9800	9800	16
290	20230712	144300	1110854710	9800	9790	9800	9790	166
291	20230712	144200	1109229000	9790	9790	9790	9790	38
292	20230712	144100	1108856980	9800	9800	9800	9800	0
293	20230712	144000	1108856980	9800	9800	9800	9780	1976
294	20230712	143900	1089502400	9810	9810	9810	9810	0
295	20230712	143800	1089502400	9810	9810	9810	9810	32
296	20230712	143700	1089188480	9810	9810	9810	9810	15
297	20230712	143600	1089041330	9810	9800	9810	9800	490
298	20230712	143500	1084238270	9810	9800	9810	9800	605
299	20230712	143400	1078308570	9800	9800	9800	9800	0
300	20230712	143300	1078308570	9800	9800	9800	9790	42
301	20230712	143200	1077896980	9800	9800	9800	9800	5
302	20230712	143100	1077847980	9800	9790	9800	9790	122
303	20230712	143000	1076653480	9800	9800	9800	9800	27
304	20230712	142900	1076388880	9800	9800	9800	9800	0
305	20230712	142800	1076388880	9800	9790	9800	9790	200
306	20230712	142700	1074430250	9800	9800	9800	9800	11
307	20230712	142600	1074322450	9800	9800	9800	9800	15
308	20230712	142500	1074175450	9800	9780	9800	9780	630
309	20230712	142400	1068003360	9800	9800	9800	9800	10
310	20230712	142300	1067905360	9800	9800	9800	9800	52
311	20230712	142200	1067395760	9790	9800	9800	9790	132
312	20230712	142100	1066103300	9790	9790	9800	9790	1269
313	20230712	142000	1053677330	9790	9790	9790	9790	0
314	20230712	141900	1053677330	9790	9780	9790	9780	647
315	20230712	141800	1047349070	9770	9770	9770	9770	0
316	20230712	141700	1047349070	9770	9770	9770	9770	0
317	20230712	141600	1047349070	9770	9770	9770	9770	46
318	20230712	141500	1046899650	9780	9790	9790	9780	160
319	20230712	141400	1045334790	9780	9790	9790	9780	59
320	20230712	141300	1044757720	9780	9790	9790	9780	243
321	20230712	141200	1042380890	9790	9780	9790	9780	330
322	20230712	141100	1039151990	9780	9790	9790	9780	121
323	20230712	141000	1037967610	9780	9770	9790	9770	2356
324	20230712	140900	1014944160	9770	9770	9770	9770	18
325	20230712	140800	1014768300	9770	9770	9770	9770	53
326	20230712	140700	1014250490	9760	9760	9760	9760	187
327	20230712	140600	1012425370	9760	9760	9760	9760	0
328	20230712	140500	1012425370	9760	9760	9780	9760	747
329	20230712	140400	1005128820	9780	9780	9780	9780	0
330	20230712	140300	1005128820	9780	9780	9780	9770	350
331	20230712	140200	1001708250	9780	9770	9780	9770	248
332	20230712	140100	999284580	9770	9780	9780	9770	367
333	20230712	140000	995698950	9780	9780	9780	9780	68
334	20230712	135900	995033910	9780	9780	9780	9780	143
335	20230712	135800	993635370	9780	9780	9780	9780	4
336	20230712	135700	993596250	9780	9780	9780	9780	1
337	20230712	135600	993586470	9780	9780	9780	9780	0
338	20230712	135500	993586470	9780	9770	9780	9770	51
339	20230712	135400	993088190	9770	9770	9770	9770	110
340	20230712	135300	992013490	9780	9780	9780	9780	27
341	20230712	135200	991749430	9780	9780	9780	9780	28
342	20230712	135100	991475590	9780	9780	9780	9780	0
343	20230712	135000	991475590	9780	9770	9780	9770	1627
344	20230712	134900	975577420	9770	9770	9770	9770	50
345	20230712	134800	975088920	9770	9770	9770	9770	28
346	20230712	134700	974815360	9770	9770	9770	9770	1
347	20230712	134600	974805590	9760	9760	9760	9760	0
348	20230712	134500	974805590	9760	9760	9760	9760	53
349	20230712	134400	974288310	9760	9770	9770	9760	58
350	20230712	134300	973721870	9760	9770	9770	9760	715
351	20230712	134200	966743320	9770	9770	9770	9770	153
352	20230712	134100	965248510	9770	9770	9770	9770	1
353	20230712	134000	965238740	9770	9770	9770	9770	0
354	20230712	133900	965238740	9770	9760	9770	9760	949
355	20230712	133800	955975700	9760	9770	9770	9760	55
356	20230712	133700	955438380	9760	9760	9760	9760	0
357	20230712	133600	955438380	9760	9760	9760	9760	0
358	20230712	133500	955438380	9760	9760	9760	9760	0
359	20230712	133400	955438380	9760	9760	9760	9760	0
360	20230712	133300	955438380	9760	9760	9760	9760	100
361	20230712	133200	954462380	9770	9770	9770	9770	542
362	20230712	133100	949167040	9780	9780	9780	9780	0
363	20230712	133000	949167040	9780	9780	9780	9780	3
364	20230712	132900	949137700	9770	9770	9770	9770	0
365	20230712	132800	949137700	9770	9770	9770	9770	0
366	20230712	132700	949137700	9770	9770	9770	9770	147
367	20230712	132600	947701510	9770	9770	9770	9770	734
368	20230712	132500	940530330	9770	9770	9770	9770	200
369	20230712	132400	938576330	9780	9770	9780	9770	1666
370	20230712	132300	922299220	9770	9770	9770	9770	18
371	20230712	132200	922123360	9770	9770	9770	9770	0
372	20230712	132100	922123360	9770	9770	9770	9770	0
373	20230712	132000	922123360	9770	9770	9770	9770	2
374	20230712	131900	922103820	9760	9760	9760	9760	0
375	20230712	131800	922103820	9760	9760	9760	9760	0
376	20230712	131700	922103820	9760	9760	9760	9760	1
377	20230712	131600	922094060	9760	9760	9760	9760	10
378	20230712	131500	921996460	9760	9760	9760	9760	10
379	20230712	131400	921898860	9770	9770	9770	9770	345
380	20230712	131300	918528210	9770	9770	9780	9770	474
381	20230712	131200	913896910	9770	9780	9780	9770	149
382	20230712	131100	912441170	9770	9770	9770	9770	59
383	20230712	131000	911864740	9770	9780	9780	9770	366
384	20230712	130900	908286220	9780	9780	9780	9780	140
385	20230712	130800	906917020	9780	9780	9790	9780	569
386	20230712	130700	901351890	9790	9790	9790	9790	39
387	20230712	130600	900970080	9790	9790	9790	9790	12
388	20230712	130500	900852600	9780	9780	9780	9780	141
389	20230712	130400	899473620	9770	9770	9770	9770	79
390	20230712	130300	898701790	9780	9760	9780	9760	2792
391	20230712	130200	871410080	9770	9760	9770	9760	21
392	20230712	130100	871204930	9770	9760	9770	9760	14
393	20230712	130000	871068170	9770	9760	9770	9760	14
394	20230712	125900	870931510	9760	9770	9770	9760	101
395	20230712	125800	869944750	9770	9760	9770	9760	12
396	20230712	125700	869827530	9760	9760	9770	9760	39
397	20230712	125600	869446620	9760	9770	9770	9760	19
398	20230712	125500	869261000	9760	9760	9760	9760	3
399	20230712	125400	869231720	9770	9770	9770	9770	0
400	20230712	125300	869231720	9770	9770	9770	9770	0
401	20230712	125200	869231720	9770	9760	9770	9760	47
402	20230712	125100	868772990	9760	9760	9760	9760	484
403	20230712	125000	864049150	9760	9760	9760	9760	2
404	20230712	124900	864029630	9750	9750	9750	9750	177
405	20230712	124800	862303880	9770	9770	9770	9770	3
406	20230712	124700	862274570	9770	9770	9770	9770	0
407	20230712	124600	862274570	9770	9760	9770	9760	1059
408	20230712	124500	851938720	9760	9760	9760	9760	10
409	20230712	124400	851841120	9760	9760	9760	9760	0
410	20230712	124300	851841120	9760	9760	9760	9760	22
411	20230712	124200	851626400	9760	9740	9760	9740	1726
412	20230712	124100	834796380	9740	9750	9750	9740	343
413	20230712	124000	831452730	9760	9760	9760	9760	102
414	20230712	123900	830457210	9760	9760	9760	9760	0
415	20230712	123800	830457210	9760	9760	9760	9760	0
416	20230712	123700	830457210	9760	9750	9760	9750	262
417	20230712	123600	827902530	9760	9760	9760	9760	0
418	20230712	123500	827902530	9760	9760	9760	9760	733
419	20230712	123400	820748450	9760	9760	9760	9760	52
420	20230712	123300	820240930	9780	9750	9780	9740	1465
421	20230712	123200	805956840	9740	9750	9750	9740	139
422	20230712	123100	804601940	9760	9760	9760	9760	11
423	20230712	123000	804494580	9760	9750	9760	9750	288
424	20230712	122900	801686290	9760	9760	9760	9760	0
425	20230712	122800	801686290	9760	9760	9760	9760	22
426	20230712	122700	801471570	9760	9760	9760	9750	798
427	20230712	122600	793683890	9780	9780	9780	9780	0
428	20230712	122500	793683890	9780	9770	9780	9770	89
429	20230712	122400	792814240	9770	9770	9770	9770	254
430	20230712	122300	790332660	9770	9760	9770	9760	358
431	20230712	122200	786838510	9770	9770	9770	9770	5
432	20230712	122100	786789660	9770	9760	9770	9760	124
433	20230712	122000	785579180	9770	9770	9770	9770	0
434	20230712	121900	785579180	9770	9770	9770	9770	30
435	20230712	121800	785286080	9780	9780	9780	9780	5
436	20230712	121700	785237180	9780	9780	9780	9780	30
437	20230712	121600	784943780	9780	9780	9780	9780	0
438	20230712	121500	784943780	9780	9780	9780	9780	3
439	20230712	121400	784914440	9770	9770	9770	9770	0
440	20230712	121300	784914440	9770	9770	9770	9770	601
441	20230712	121200	779042670	9780	9780	9780	9780	322
442	20230712	121100	775893510	9780	9780	9780	9780	0
443	20230712	121000	775893510	9780	9780	9790	9780	768
444	20230712	120900	768381590	9780	9780	9780	9780	0
445	20230712	120800	768381590	9780	9780	9780	9780	13
446	20230712	120700	768254450	9780	9780	9780	9780	0
447	20230712	120600	768254450	9780	9780	9780	9780	12
448	20230712	120500	768137090	9780	9780	9780	9780	0
449	20230712	120400	768137090	9780	9770	9780	9770	725
450	20230712	120300	761052680	9770	9770	9770	9770	5
451	20230712	120200	761003830	9770	9770	9770	9770	0
452	20230712	120100	761003830	9770	9770	9770	9770	5
453	20230712	120000	760954980	9770	9770	9770	9770	43
454	20230712	115900	760534870	9770	9770	9770	9770	0
455	20230712	115800	760534870	9770	9770	9770	9770	14
456	20230712	115700	760398090	9770	9770	9770	9770	3
457	20230712	115600	760368780	9770	9770	9770	9770	0
458	20230712	115500	760368780	9770	9770	9770	9770	0
459	20230712	115400	760368780	9770	9770	9770	9770	0
460	20230712	115300	760368780	9770	9770	9770	9770	75
461	20230712	115200	759636030	9760	9760	9760	9760	0
462	20230712	115100	759636030	9760	9760	9760	9760	100
463	20230712	115000	758660030	9770	9770	9770	9770	0
464	20230712	114900	758660030	9770	9770	9770	9770	0
465	20230712	114800	758660030	9770	9770	9770	9770	56
466	20230712	114700	758112910	9770	9770	9770	9770	1
467	20230712	114600	758103140	9770	9770	9770	9770	14
468	20230712	114500	757966360	9770	9780	9780	9770	300
469	20230712	114400	755034020	9780	9780	9780	9780	10
470	20230712	114300	754936220	9780	9770	9780	9770	395
471	20230712	114200	751076450	9770	9770	9770	9770	0
472	20230712	114100	751076450	9770	9780	9780	9770	1205
473	20230712	114000	739298420	9780	9780	9780	9780	0
474	20230712	113900	739298420	9780	9780	9790	9780	171
475	20230712	113800	737625860	9790	9780	9790	9780	516
476	20230712	113700	732578550	9790	9790	9790	9790	30
477	20230712	113600	732284850	9780	9770	9790	9770	33
478	20230712	113500	731962110	9790	9790	9790	9790	0
479	20230712	113400	731962110	9790	9780	9790	9780	910
480	20230712	113300	723061300	9780	9780	9780	9780	0
481	20230712	113200	723061300	9780	9780	9780	9780	5
482	20230712	113100	723012400	9770	9770	9770	9770	548
483	20230712	113000	717658440	9770	9770	9770	9770	0
484	20230712	112900	717658440	9770	9770	9770	9770	0
485	20230712	112800	717658440	9770	9770	9770	9770	0
486	20230712	112700	717658440	9770	9770	9770	9770	0
487	20230712	112600	717658440	9770	9770	9770	9770	2
488	20230712	112500	717638900	9760	9760	9760	9760	0
489	20230712	112400	717638900	9760	9760	9760	9760	0
490	20230712	112300	717638900	9760	9770	9770	9760	202
491	20230712	112200	715665840	9770	9770	9770	9770	18
492	20230712	112100	715489980	9760	9760	9760	9760	100
493	20230712	112000	714513980	9760	9760	9760	9760	30
494	20230712	111900	714221180	9760	9770	9770	9760	76
495	20230712	111800	713479380	9770	9760	9770	9760	323
496	20230712	111700	710326310	9770	9770	9770	9770	0
497	20230712	111600	710326310	9770	9770	9770	9770	22
498	20230712	111500	710111370	9770	9770	9770	9770	44
499	20230712	111400	709681490	9770	9770	9770	9770	1
500	20230712	111300	709671720	9770	9770	9770	9770	2
501	20230712	111200	709652180	9770	9770	9770	9770	33
502	20230712	111100	709329770	9780	9780	9780	9780	22
503	20230712	111000	709114610	9780	9780	9780	9770	475
504	20230712	110900	704469670	9760	9770	9780	9760	331
505	20230712	110800	701236150	9760	9770	9790	9760	1257
506	20230712	110700	688947520	9770	9770	9770	9770	0
507	20230712	110600	688947520	9770	9770	9770	9770	0
508	20230712	110500	688947520	9770	9770	9770	9770	0
509	20230712	110400	688947520	9770	9770	9770	9770	38
510	20230712	110300	688576260	9770	9750	9770	9750	390
511	20230712	110200	684772580	9750	9750	9750	9750	0
512	20230712	110100	684772580	9750	9750	9750	9750	51
513	20230712	110000	684275330	9750	9740	9750	9740	137
514	20230712	105900	682940390	9740	9740	9740	9740	0
515	20230712	105800	682940390	9740	9740	9740	9740	0
516	20230712	105700	682940390	9740	9730	9740	9730	552
517	20230712	105600	677568950	9720	9730	9730	9720	72
518	20230712	105500	676868540	9730	9730	9730	9730	26
519	20230712	105400	676615560	9720	9720	9720	9720	0
520	20230712	105300	676615560	9720	9730	9730	9720	23
521	20230712	105200	676391890	9730	9730	9730	9730	0
522	20230712	105100	676391890	9730	9740	9740	9730	257
523	20230712	105000	673891230	9730	9730	9730	9730	46
524	20230712	104900	673443650	9740	9720	9740	9720	69
525	20230712	104800	672771880	9720	9700	9720	9700	829
526	20230712	104700	664729980	9690	9690	9690	9690	59
527	20230712	104600	664158270	9700	9700	9700	9690	699
528	20230712	104500	657382800	9710	9710	9710	9700	418
529	20230712	104400	653326020	9720	9720	9720	9710	142
530	20230712	104300	651946570	9720	9720	9720	9700	2423
531	20230712	104200	628424040	9730	9730	9730	9730	85
532	20230712	104100	627596990	9730	9730	9730	9730	56
533	20230712	104000	627052110	9730	9730	9730	9730	0
534	20230712	103900	627052110	9730	9730	9730	9730	0
535	20230712	103800	627052110	9730	9730	9730	9730	45
536	20230712	103700	626614260	9730	9730	9730	9730	153
537	20230712	103600	625125570	9730	9730	9730	9730	8
538	20230712	103500	625047730	9730	9740	9740	9730	161
539	20230712	103400	623480470	9750	9740	9750	9740	192
540	20230712	103300	621608830	9720	9720	9720	9720	56
541	20230712	103200	621064510	9720	9710	9720	9710	780
542	20230712	103100	613490450	9710	9720	9720	9710	75
543	20230712	103000	612762160	9720	9720	9730	9720	396
544	20230712	102900	608912810	9720	9720	9730	9720	128
545	20230712	102800	607668550	9720	9720	9720	9720	100
546	20230712	102700	606696550	9720	9720	9730	9720	1034
547	20230712	102600	596646060	9690	9690	9690	9690	0
548	20230712	102500	596646060	9690	9690	9690	9690	751
549	20230712	102400	589368870	9690	9700	9710	9690	1312
550	20230712	102300	576636550	9700	9700	9700	9700	0
551	20230712	102200	576636550	9700	9710	9710	9700	2562
552	20230712	102100	551781180	9710	9730	9730	9710	2586
553	20230712	102000	526653340	9740	9750	9750	9740	1161
554	20230712	101900	515344100	9750	9750	9750	9750	0
555	20230712	101800	515344100	9750	9750	9750	9750	40
556	20230712	101700	514954100	9760	9760	9760	9760	0
557	20230712	101600	514954100	9760	9740	9760	9740	277
558	20230712	101500	512252950	9750	9750	9750	9750	12
559	20230712	101400	512135950	9750	9750	9750	9750	18
560	20230712	101300	511960450	9750	9750	9750	9750	17
561	20230712	101200	511794700	9740	9740	9740	9740	0
562	20230712	101100	511794700	9740	9740	9740	9740	500
563	20230712	101000	506924700	9750	9760	9760	9750	2649
564	20230712	100900	481088610	9760	9760	9760	9750	1088
565	20230712	100800	470469840	9760	9780	9780	9760	1802
566	20230712	100700	452871610	9770	9770	9770	9760	807
567	20230712	100600	444987450	9770	9770	9770	9770	206
568	20230712	100500	442974830	9760	9760	9760	9760	356
569	20230712	100400	439500270	9760	9760	9760	9760	187
570	20230712	100300	437675150	9770	9780	9780	9770	48
571	20230712	100200	437206180	9770	9770	9770	9770	46
572	20230712	100100	436756760	9780	9780	9780	9780	267
573	20230712	100000	434145500	9780	9780	9780	9780	192
574	20230712	095900	432267740	9760	9770	9770	9760	199
575	20230712	095800	430324890	9770	9770	9770	9770	135
576	20230712	095700	429005940	9770	9770	9770	9770	0
577	20230712	095600	429005940	9770	9760	9770	9760	253
578	20230712	095500	426536650	9760	9760	9760	9760	35
579	20230712	095400	426195050	9760	9760	9760	9760	1061
580	20230712	095300	415839690	9770	9770	9770	9770	75
581	20230712	095200	415106940	9760	9760	9760	9760	0
582	20230712	095100	415106940	9760	9770	9770	9760	547
583	20230712	095000	409768080	9770	9760	9770	9760	159
584	20230712	094900	408216210	9760	9770	9770	9760	408
585	20230712	094800	404231150	9780	9780	9780	9780	1083
586	20230712	094700	393639410	9790	9780	9790	9780	3
587	20230712	094600	393610060	9780	9790	9790	9780	1058
588	20230712	094500	383253300	9800	9800	9800	9800	0
589	20230712	094400	383253300	9800	9780	9800	9780	308
590	20230712	094300	380238050	9790	9790	9790	9780	362
591	20230712	094200	376696580	9770	9760	9770	9760	515
592	20230712	094100	371665080	9760	9760	9760	9760	454
593	20230712	094000	367234040	9760	9780	9780	9760	3059
594	20230712	093900	337329670	9790	9790	9790	9790	0
595	20230712	093800	337329670	9790	9790	9790	9790	6
596	20230712	093700	337270930	9790	9790	9790	9790	527
597	20230712	093600	332111600	9790	9790	9790	9790	2
598	20230712	093500	332092020	9790	9800	9800	9780	661
599	20230712	093400	325623730	9800	9800	9800	9800	100
600	20230712	093300	324643730	9800	9800	9820	9790	3721
601	20230712	093200	288131100	9800	9810	9810	9800	251
602	20230712	093100	285671200	9810	9810	9820	9810	456
603	20230712	093000	281197830	9810	9810	9810	9810	270
604	20230712	092900	278549130	9810	9810	9810	9810	69
605	20230712	092800	277872240	9810	9810	9810	9810	342
606	20230712	092700	274517220	9820	9820	9820	9810	1146
607	20230712	092600	263264480	9820	9820	9820	9820	54
608	20230712	092500	262734200	9820	9820	9820	9820	1
609	20230712	092400	262724380	9820	9820	9820	9820	0
610	20230712	092300	262724380	9820	9820	9830	9810	1529
611	20230712	092200	247711360	9820	9820	9820	9820	201
612	20230712	092100	245737540	9820	9820	9820	9820	0
613	20230712	092000	245737540	9820	9820	9820	9820	20
614	20230712	091900	245541140	9820	9830	9830	9820	210
615	20230712	091800	243476940	9830	9830	9830	9830	631
616	20230712	091700	237274210	9830	9830	9830	9830	50
617	20230712	091600	236782710	9830	9840	9840	9830	676
618	20230712	091500	230134610	9840	9830	9850	9830	358
619	20230712	091400	226611220	9820	9810	9840	9790	3445
620	20230712	091300	192763490	9790	9790	9820	9790	1280
621	20230712	091200	180214170	9780	9790	9790	9780	331
622	20230712	091100	176976980	9790	9790	9790	9790	415
623	20230712	091000	172914130	9790	9790	9800	9790	23
624	20230712	090900	172688920	9810	9800	9820	9790	514
625	20230712	090800	167649280	9790	9790	9790	9790	81
626	20230712	090700	166856290	9780	9770	9780	9770	74
627	20230712	090600	166133190	9770	9800	9800	9770	460
628	20230712	090500	161633000	9810	9800	9810	9790	960
629	20230712	090400	152228760	9800	9810	9810	9800	515
630	20230712	090300	147181070	9810	9790	9810	9790	877
631	20230712	090200	138588920	9790	9790	9830	9770	5293
632	20230712	090100	86749030	9790	9760	9830	9740	2684
633	20230712	090000	60489990	9760	9760	9770	9670	6113