KissMeData/060250/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	193200	1262055040	9780	9780	9780	9780	13028
3	20230713	193100	1262055040	9780	9780	9780	9780	0
4	20230713	193000	1262055040	9780	9780	9780	9780	0
5	20230713	192900	1262055040	9780	9780	9780	9780	0
6	20230713	192800	1262055040	9780	9780	9780	9780	0
7	20230713	192700	1262055040	9780	9780	9780	9780	0
8	20230713	192600	1262055040	9780	9780	9780	9780	0
9	20230713	192500	1262055040	9780	9780	9780	9780	0
10	20230713	192400	1262055040	9780	9780	9780	9780	0
11	20230713	192300	1262055040	9780	9780	9780	9780	0
12	20230713	192200	1262055040	9780	9780	9780	9780	0
13	20230713	192100	1262055040	9780	9780	9780	9780	0
14	20230713	192000	1262055040	9780	9780	9780	9780	0
15	20230713	191900	1262055040	9780	9780	9780	9780	0
16	20230713	191800	1262055040	9780	9780	9780	9780	0
17	20230713	191700	1262055040	9780	9780	9780	9780	0
18	20230713	191600	1262055040	9780	9780	9780	9780	0
19	20230713	191500	1262055040	9780	9780	9780	9780	0
20	20230713	191400	1262055040	9780	9780	9780	9780	0
21	20230713	191300	1262055040	9780	9780	9780	9780	0
22	20230713	191200	1262055040	9780	9780	9780	9780	0
23	20230713	191100	1262055040	9780	9780	9780	9780	0
24	20230713	191000	1262055040	9780	9780	9780	9780	0
25	20230713	190900	1262055040	9780	9780	9780	9780	0
26	20230713	190800	1262055040	9780	9780	9780	9780	0
27	20230713	190700	1262055040	9780	9780	9780	9780	0
28	20230713	190600	1262055040	9780	9780	9780	9780	0
29	20230713	190500	1262055040	9780	9780	9780	9780	0
30	20230713	190400	1262055040	9780	9780	9780	9780	0
31	20230713	190300	1262055040	9780	9780	9780	9780	0
32	20230713	190200	1262055040	9780	9780	9780	9780	13028
33	20230713	190100	1262055040	9780	9780	9780	9780	0
34	20230713	190000	1262055040	9780	9780	9780	9780	0
35	20230713	185900	1262055040	9780	9780	9780	9780	0
36	20230713	185800	1262055040	9780	9780	9780	9780	0
37	20230713	185700	1262055040	9780	9780	9780	9780	0
38	20230713	185600	1262055040	9780	9780	9780	9780	0
39	20230713	185500	1262055040	9780	9780	9780	9780	0
40	20230713	185400	1262055040	9780	9780	9780	9780	0
41	20230713	185300	1262055040	9780	9780	9780	9780	0
42	20230713	185200	1262055040	9780	9780	9780	9780	0
43	20230713	185100	1262055040	9780	9780	9780	9780	0
44	20230713	185000	1262055040	9780	9780	9780	9780	0
45	20230713	184900	1262055040	9780	9780	9780	9780	0
46	20230713	184800	1262055040	9780	9780	9780	9780	0
47	20230713	184700	1262055040	9780	9780	9780	9780	0
48	20230713	184600	1262055040	9780	9780	9780	9780	0
49	20230713	184500	1262055040	9780	9780	9780	9780	0
50	20230713	184400	1262055040	9780	9780	9780	9780	0
51	20230713	184300	1262055040	9780	9780	9780	9780	0
52	20230713	184200	1262055040	9780	9780	9780	9780	0
53	20230713	184100	1262055040	9780	9780	9780	9780	0
54	20230713	184000	1262055040	9780	9780	9780	9780	0
55	20230713	183900	1262055040	9780	9780	9780	9780	0
56	20230713	183800	1262055040	9780	9780	9780	9780	0
57	20230713	183700	1262055040	9780	9780	9780	9780	0
58	20230713	183600	1262055040	9780	9780	9780	9780	0
59	20230713	183500	1262055040	9780	9780	9780	9780	0
60	20230713	183400	1262055040	9780	9780	9780	9780	0
61	20230713	183300	1262055040	9780	9780	9780	9780	0
62	20230713	183200	1262055040	9780	9780	9780	9780	13028
63	20230713	183100	1262055040	9780	9780	9780	9780	0
64	20230713	183000	1262055040	9780	9780	9780	9780	0
65	20230713	182900	1262055040	9780	9780	9780	9780	0
66	20230713	182800	1262055040	9780	9780	9780	9780	0
67	20230713	182700	1262055040	9780	9780	9780	9780	0
68	20230713	182600	1262055040	9780	9780	9780	9780	0
69	20230713	182500	1262055040	9780	9780	9780	9780	0
70	20230713	182400	1262055040	9780	9780	9780	9780	0
71	20230713	182300	1262055040	9780	9780	9780	9780	0
72	20230713	182200	1262055040	9780	9780	9780	9780	0
73	20230713	182100	1262055040	9780	9780	9780	9780	0
74	20230713	182000	1262055040	9780	9780	9780	9780	0
75	20230713	181900	1262055040	9780	9780	9780	9780	0
76	20230713	181800	1262055040	9780	9780	9780	9780	0
77	20230713	181700	1262055040	9780	9780	9780	9780	0
78	20230713	181600	1262055040	9780	9780	9780	9780	0
79	20230713	181500	1262055040	9780	9780	9780	9780	0
80	20230713	181400	1262055040	9780	9780	9780	9780	0
81	20230713	181300	1262055040	9780	9780	9780	9780	0
82	20230713	181200	1262055040	9780	9780	9780	9780	0
83	20230713	181100	1262055040	9780	9780	9780	9780	0
84	20230713	181000	1262055040	9780	9780	9780	9780	0
85	20230713	180900	1262055040	9780	9780	9780	9780	0
86	20230713	180800	1262055040	9780	9780	9780	9780	0
87	20230713	180700	1262055040	9780	9780	9780	9780	0
88	20230713	180600	1262055040	9780	9780	9780	9780	0
89	20230713	180500	1262055040	9780	9780	9780	9780	0
90	20230713	180400	1262055040	9780	9780	9780	9780	0
91	20230713	180300	1262055040	9780	9780	9780	9780	0
92	20230713	180200	1262055040	9780	9780	9780	9780	13028
93	20230713	180100	1262055040	9780	9780	9780	9780	0
94	20230713	180000	1262055040	9780	9780	9780	9780	0
95	20230713	175900	1262055040	9780	9780	9780	9780	0
96	20230713	175800	1262055040	9780	9780	9780	9780	0
97	20230713	175700	1262055040	9780	9780	9780	9780	0
98	20230713	175600	1262055040	9780	9780	9780	9780	0
99	20230713	175500	1262055040	9780	9780	9780	9780	0
100	20230713	175400	1262055040	9780	9780	9780	9780	0
101	20230713	175300	1262055040	9780	9780	9780	9780	0
102	20230713	175200	1262055040	9780	9780	9780	9780	0
103	20230713	175100	1262055040	9780	9780	9780	9780	0
104	20230713	175000	1262055040	9780	9780	9780	9780	0
105	20230713	174900	1262055040	9780	9780	9780	9780	0
106	20230713	174800	1262055040	9780	9780	9780	9780	0
107	20230713	174700	1262055040	9780	9780	9780	9780	0
108	20230713	174600	1262055040	9780	9780	9780	9780	0
109	20230713	174500	1262055040	9780	9780	9780	9780	0
110	20230713	174400	1262055040	9780	9780	9780	9780	0
111	20230713	174300	1262055040	9780	9780	9780	9780	0
112	20230713	174200	1262055040	9780	9780	9780	9780	0
113	20230713	174100	1262055040	9780	9780	9780	9780	0
114	20230713	174000	1262055040	9780	9780	9780	9780	0
115	20230713	173900	1262055040	9780	9780	9780	9780	0
116	20230713	173800	1262055040	9780	9780	9780	9780	0
117	20230713	173700	1262055040	9780	9780	9780	9780	0
118	20230713	173600	1262055040	9780	9780	9780	9780	0
119	20230713	173500	1262055040	9780	9780	9780	9780	0
120	20230713	173400	1262055040	9780	9780	9780	9780	0
121	20230713	173300	1262055040	9780	9780	9780	9780	0
122	20230713	173200	1262055040	9780	9780	9780	9780	13028
123	20230713	173100	1262055040	9780	9780	9780	9780	0
124	20230713	173000	1262055040	9780	9780	9780	9780	0
125	20230713	172900	1262055040	9780	9780	9780	9780	0
126	20230713	172800	1262055040	9780	9780	9780	9780	0
127	20230713	172700	1262055040	9780	9780	9780	9780	0
128	20230713	172600	1262055040	9780	9780	9780	9780	0
129	20230713	172500	1262055040	9780	9780	9780	9780	0
130	20230713	172400	1262055040	9780	9780	9780	9780	0
131	20230713	172300	1262055040	9780	9780	9780	9780	0
132	20230713	172200	1262055040	9780	9780	9780	9780	0
133	20230713	172100	1262055040	9780	9780	9780	9780	0
134	20230713	172000	1262055040	9780	9780	9780	9780	0
135	20230713	171900	1262055040	9780	9780	9780	9780	0
136	20230713	171800	1262055040	9780	9780	9780	9780	0
137	20230713	171700	1262055040	9780	9780	9780	9780	0
138	20230713	171600	1262055040	9780	9780	9780	9780	0
139	20230713	171500	1262055040	9780	9780	9780	9780	0
140	20230713	171400	1262055040	9780	9780	9780	9780	0
141	20230713	171300	1262055040	9780	9780	9780	9780	0
142	20230713	171200	1262055040	9780	9780	9780	9780	0
143	20230713	171100	1262055040	9780	9780	9780	9780	0
144	20230713	171000	1262055040	9780	9780	9780	9780	0
145	20230713	170900	1262055040	9780	9780	9780	9780	0
146	20230713	170800	1262055040	9780	9780	9780	9780	0
147	20230713	170700	1262055040	9780	9780	9780	9780	0
148	20230713	170600	1262055040	9780	9780	9780	9780	0
149	20230713	170500	1262055040	9780	9780	9780	9780	0
150	20230713	170400	1262055040	9780	9780	9780	9780	0
151	20230713	170300	1262055040	9780	9780	9780	9780	0
152	20230713	170200	1262055040	9780	9780	9780	9780	13028
153	20230713	170100	1262055040	9780	9780	9780	9780	0
154	20230713	170000	1262055040	9780	9780	9780	9780	0
155	20230713	165900	1262055040	9780	9780	9780	9780	0
156	20230713	165800	1262055040	9780	9780	9780	9780	0
157	20230713	165700	1262055040	9780	9780	9780	9780	0
158	20230713	165600	1262055040	9780	9780	9780	9780	0
159	20230713	165500	1262055040	9780	9780	9780	9780	0
160	20230713	165400	1262055040	9780	9780	9780	9780	0
161	20230713	165300	1262055040	9780	9780	9780	9780	0
162	20230713	165200	1262055040	9780	9780	9780	9780	0
163	20230713	165100	1262055040	9780	9780	9780	9780	0
164	20230713	165000	1262055040	9780	9780	9780	9780	0
165	20230713	164900	1262055040	9780	9780	9780	9780	0
166	20230713	164800	1262055040	9780	9780	9780	9780	0
167	20230713	164700	1262055040	9780	9780	9780	9780	0
168	20230713	164600	1262055040	9780	9780	9780	9780	0
169	20230713	164500	1262055040	9780	9780	9780	9780	0
170	20230713	164400	1262055040	9780	9780	9780	9780	0
171	20230713	164300	1262055040	9780	9780	9780	9780	0
172	20230713	164200	1262055040	9780	9780	9780	9780	0
173	20230713	164100	1262055040	9780	9780	9780	9780	0
174	20230713	164000	1262055040	9780	9780	9780	9780	0
175	20230713	163900	1262055040	9780	9780	9780	9780	0
176	20230713	163800	1262055040	9780	9780	9780	9780	0
177	20230713	163700	1262055040	9780	9780	9780	9780	0
178	20230713	163600	1262055040	9780	9780	9780	9780	0
179	20230713	163500	1262055040	9780	9780	9780	9780	0
180	20230713	163400	1262055040	9780	9780	9780	9780	0
181	20230713	163300	1262055040	9780	9780	9780	9780	0
182	20230713	163200	1262055040	9780	9780	9780	9780	13028
183	20230713	163100	1262055040	9780	9780	9780	9780	0
184	20230713	163000	1262055040	9780	9780	9780	9780	0
185	20230713	162900	1262055040	9780	9780	9780	9780	0
186	20230713	162800	1262055040	9780	9780	9780	9780	0
187	20230713	162700	1262055040	9780	9780	9780	9780	0
188	20230713	162600	1262055040	9780	9780	9780	9780	0
189	20230713	162500	1262055040	9780	9780	9780	9780	0
190	20230713	162400	1262055040	9780	9780	9780	9780	0
191	20230713	162300	1262055040	9780	9780	9780	9780	0
192	20230713	162200	1262055040	9780	9780	9780	9780	0
193	20230713	162100	1262055040	9780	9780	9780	9780	0
194	20230713	162000	1262055040	9780	9780	9780	9780	0
195	20230713	161900	1262055040	9780	9780	9780	9780	0
196	20230713	161800	1262055040	9780	9780	9780	9780	0
197	20230713	161700	1262055040	9780	9780	9780	9780	0
198	20230713	161600	1262055040	9780	9780	9780	9780	0
199	20230713	161500	1262055040	9780	9780	9780	9780	0
200	20230713	161400	1262055040	9780	9780	9780	9780	0
201	20230713	161300	1262055040	9780	9780	9780	9780	0
202	20230713	161200	1262055040	9780	9780	9780	9780	0
203	20230713	161100	1262055040	9780	9780	9780	9780	0
204	20230713	161000	1262055040	9780	9780	9780	9780	0
205	20230713	160900	1262055040	9780	9780	9780	9780	0
206	20230713	160800	1262055040	9780	9780	9780	9780	0
207	20230713	160700	1262055040	9780	9780	9780	9780	0
208	20230713	160600	1262055040	9780	9780	9780	9780	0
209	20230713	160500	1262055040	9780	9780	9780	9780	0
210	20230713	160400	1262055040	9780	9780	9780	9780	0
211	20230713	160300	1262055040	9780	9780	9780	9780	0
212	20230713	160200	1262055040	9780	9780	9780	9780	13028
213	20230713	160100	1262055040	9780	9780	9780	9780	0
214	20230713	160000	1262055040	9780	9780	9780	9780	0
215	20230713	155900	1262055040	9780	9780	9780	9780	0
216	20230713	155800	1262055040	9780	9780	9780	9780	0
217	20230713	155700	1262055040	9780	9780	9780	9780	0
218	20230713	155600	1262055040	9780	9780	9780	9780	0
219	20230713	155500	1262055040	9780	9780	9780	9780	0
220	20230713	155400	1262055040	9780	9780	9780	9780	0
221	20230713	155300	1262055040	9780	9780	9780	9780	0
222	20230713	155200	1262055040	9780	9780	9780	9780	0
223	20230713	155100	1262055040	9780	9780	9780	9780	0
224	20230713	155000	1262055040	9780	9780	9780	9780	0
225	20230713	154900	1262055040	9780	9780	9780	9780	0
226	20230713	154800	1262055040	9780	9780	9780	9780	0
227	20230713	154700	1262055040	9780	9780	9780	9780	0
228	20230713	154600	1262055040	9780	9780	9780	9780	0
229	20230713	154500	1262055040	9780	9780	9780	9780	0
230	20230713	154400	1262055040	9780	9780	9780	9780	0
231	20230713	154300	1262055040	9780	9780	9780	9780	0
232	20230713	154200	1262055040	9780	9780	9780	9780	0
233	20230713	154100	1262055040	9780	9780	9780	9780	0
234	20230713	154000	1262055040	9780	9780	9780	9780	0
235	20230713	153900	1262055040	9780	9780	9780	9780	0
236	20230713	153800	1262055040	9780	9780	9780	9780	0
237	20230713	153700	1262055040	9780	9780	9780	9780	0
238	20230713	153600	1262055040	9780	9780	9780	9780	0
239	20230713	153500	1262055040	9780	9780	9780	9780	0
240	20230713	153400	1262055040	9780	9780	9780	9780	0
241	20230713	153300	1262055040	9780	9780	9780	9780	0
242	20230713	153200	1262055040	9780	9780	9780	9780	13028
243	20230713	153100	1262055040	9780	9780	9780	9780	0
244	20230713	153000	1262055040	9780	9780	9780	9780	13028
245	20230713	152900	1134641200	9780	9780	9780	9780	0
246	20230713	152800	1134641200	9780	9780	9780	9780	0
247	20230713	152700	1134641200	9780	9780	9780	9780	0
248	20230713	152600	1134641200	9780	9780	9780	9780	0
249	20230713	152500	1134641200	9780	9780	9780	9780	0
250	20230713	152400	1134641200	9780	9780	9780	9780	0
251	20230713	152300	1134641200	9780	9780	9780	9780	0
252	20230713	152200	1134641200	9780	9780	9780	9780	0
253	20230713	152100	1134641200	9780	9780	9780	9780	0
254	20230713	152000	1134641200	9780	9780	9780	9780	0
255	20230713	151900	1134641200	9780	9770	9780	9770	439
256	20230713	151800	1130349970	9780	9780	9780	9770	265
257	20230713	151700	1127759030	9770	9790	9790	9770	443
258	20230713	151600	1123425570	9780	9780	9800	9770	274
259	20230713	151500	1120745660	9780	9770	9790	9770	712
260	20230713	151400	1113781240	9780	9780	9780	9780	115
261	20230713	151300	1112656540	9770	9780	9780	9770	275
262	20230713	151200	1109968790	9780	9780	9780	9770	511
263	20230713	151100	1104973210	9780	9780	9780	9780	472
264	20230713	151000	1100357050	9780	9780	9780	9770	227
265	20230713	150900	1098137520	9780	9780	9780	9780	33
266	20230713	150800	1097814780	9780	9770	9780	9770	179
267	20230713	150700	1096065940	9770	9770	9770	9770	9
268	20230713	150600	1095978010	9770	9770	9770	9770	17
269	20230713	150500	1095811920	9770	9770	9770	9770	341
270	20230713	150400	1092480350	9770	9770	9770	9760	126
271	20230713	150300	1091249920	9770	9770	9770	9760	244
272	20230713	150200	1088866620	9770	9760	9770	9760	279
273	20230713	150100	1086142520	9770	9770	9770	9770	167
274	20230713	150000	1084510930	9770	9770	9780	9770	130
275	20230713	145900	1083240820	9770	9770	9770	9770	712
276	20230713	145800	1076284580	9770	9770	9770	9770	77
277	20230713	145700	1075532290	9780	9780	9780	9780	115
278	20230713	145600	1074407590	9780	9790	9790	9780	47
279	20230713	145500	1073947920	9780	9780	9780	9780	83
280	20230713	145400	1073136180	9780	9780	9790	9780	1143
281	20230713	145300	1061948890	9780	9780	9780	9780	462
282	20230713	145200	1057430530	9790	9790	9790	9780	147
283	20230713	145100	1055991410	9790	9790	9790	9780	308
284	20230713	145000	1052976590	9790	9790	9790	9790	96
285	20230713	144900	1052036750	9780	9780	9780	9780	53
286	20230713	144800	1051518410	9800	9790	9800	9780	444
287	20230713	144700	1047172720	9780	9780	9780	9780	53
288	20230713	144600	1046654380	9780	9780	9790	9780	18
289	20230713	144500	1046478330	9780	9780	9780	9780	0
290	20230713	144400	1046478330	9780	9780	9780	9780	60
291	20230713	144300	1045891530	9790	9780	9790	9770	495
292	20230713	144200	1041050480	9780	9780	9780	9780	4
293	20230713	144100	1041011360	9780	9780	9780	9780	7
294	20230713	144000	1040942900	9780	9770	9780	9770	315
295	20230713	143900	1037864200	9780	9780	9780	9780	664
296	20230713	143800	1031370280	9780	9790	9790	9780	7226
297	20230713	143700	960670910	9800	9800	9800	9790	50
298	20230713	143600	960180920	9790	9800	9800	9790	91
299	20230713	143500	959289770	9800	9800	9800	9800	139
300	20230713	143400	957927570	9800	9800	9800	9800	48
301	20230713	143300	957457170	9800	9800	9800	9800	10
302	20230713	143200	957359170	9800	9800	9800	9800	30
303	20230713	143100	957065170	9800	9800	9800	9800	0
304	20230713	143000	957065170	9800	9800	9800	9800	0
305	20230713	142900	957065170	9800	9800	9800	9800	1
306	20230713	142800	957055370	9790	9790	9790	9790	17
307	20230713	142700	956888940	9800	9800	9800	9800	53
308	20230713	142600	956369540	9800	9800	9800	9800	300
309	20230713	142500	953429540	9790	9790	9790	9790	1
310	20230713	142400	953419750	9810	9810	9810	9810	11
311	20230713	142300	953311840	9800	9800	9800	9800	58
312	20230713	142200	952743440	9800	9790	9800	9790	1369
313	20230713	142100	939338510	9790	9790	9790	9780	523
314	20230713	142000	934222810	9790	9790	9790	9790	209
315	20230713	141900	932176700	9790	9790	9790	9790	14
316	20230713	141800	932039640	9790	9790	9790	9790	2138
317	20230713	141700	911108620	9800	9800	9800	9790	1057
318	20230713	141600	900752020	9800	9810	9810	9800	471
319	20230713	141500	896136120	9810	9810	9810	9810	35
320	20230713	141400	895792770	9800	9800	9800	9800	1
321	20230713	141300	895782970	9800	9800	9810	9800	63
322	20230713	141200	895165560	9800	9800	9800	9800	37
323	20230713	141100	894802960	9810	9810	9810	9810	0
324	20230713	141000	894802960	9810	9800	9810	9800	791
325	20230713	140900	887051150	9800	9800	9800	9800	110
326	20230713	140800	885973150	9800	9800	9800	9800	0
327	20230713	140700	885973150	9800	9800	9800	9800	104
328	20230713	140600	884953950	9800	9800	9800	9800	3
329	20230713	140500	884924550	9800	9800	9800	9800	200
330	20230713	140400	882964550	9800	9800	9800	9800	100
331	20230713	140300	881984550	9800	9790	9800	9790	82
332	20230713	140200	881181750	9790	9790	9790	9790	1
333	20230713	140100	881171960	9800	9800	9800	9800	0
334	20230713	140000	881171960	9800	9800	9800	9800	14
335	20230713	135900	881034760	9800	9800	9800	9800	0
336	20230713	135800	881034760	9800	9790	9800	9790	15
337	20230713	135700	880887770	9800	9800	9800	9800	0
338	20230713	135600	880887770	9800	9800	9800	9800	0
339	20230713	135500	880887770	9800	9800	9800	9800	35
340	20230713	135400	880544770	9800	9800	9800	9800	0
341	20230713	135300	880544770	9800	9800	9800	9800	0
342	20230713	135200	880544770	9800	9800	9800	9800	1
343	20230713	135100	880534970	9800	9800	9800	9800	0
344	20230713	135000	880534970	9800	9800	9800	9800	99
345	20230713	134900	879564770	9800	9800	9800	9800	1105
346	20230713	134800	868735770	9800	9800	9800	9800	0
347	20230713	134700	868735770	9800	9800	9800	9800	5
348	20230713	134600	868686770	9810	9810	9810	9810	10
349	20230713	134500	868588670	9810	9810	9810	9800	1597
350	20230713	134400	852922410	9810	9810	9810	9810	0
351	20230713	134300	852922410	9810	9810	9810	9810	0
352	20230713	134200	852922410	9810	9810	9810	9810	6
353	20230713	134100	852863550	9800	9800	9800	9800	294
354	20230713	134000	849982350	9800	9810	9810	9800	71
355	20230713	133900	849286350	9810	9790	9810	9790	270
356	20230713	133800	846640320	9790	9790	9790	9790	0
357	20230713	133700	846640320	9790	9800	9800	9790	103
358	20230713	133600	845631920	9800	9800	9800	9800	40
359	20230713	133500	845239920	9800	9800	9800	9800	95
360	20230713	133400	844308920	9800	9800	9800	9800	0
361	20230713	133300	844308920	9800	9800	9800	9800	100
362	20230713	133200	843328920	9800	9800	9800	9800	62
363	20230713	133100	842721320	9810	9810	9810	9810	0
364	20230713	133000	842721320	9810	9800	9810	9800	505
365	20230713	132900	837772310	9790	9790	9800	9790	122
366	20230713	132800	836576920	9800	9810	9810	9800	25
367	20230713	132700	836331760	9800	9810	9810	9800	11
368	20230713	132600	836223860	9800	9800	9800	9800	69
369	20230713	132500	835547660	9790	9790	9790	9790	1
370	20230713	132400	835537870	9800	9800	9800	9800	308
371	20230713	132300	832519470	9800	9800	9800	9790	1663
372	20230713	132200	816223270	9790	9790	9790	9790	3
373	20230713	132100	816193900	9800	9810	9810	9800	2031
374	20230713	132000	796290090	9800	9800	9800	9800	4
375	20230713	131900	796250890	9810	9810	9810	9810	49
376	20230713	131800	795770200	9800	9800	9800	9800	180
377	20230713	131700	794006200	9810	9810	9810	9810	90
378	20230713	131600	793123300	9810	9810	9810	9810	110
379	20230713	131500	792044200	9810	9810	9810	9810	10
380	20230713	131400	791946100	9800	9800	9800	9800	5
381	20230713	131300	791897100	9810	9810	9810	9810	843
382	20230713	131200	783627270	9810	9810	9810	9810	179
383	20230713	131100	781871280	9810	9810	9810	9800	245
384	20230713	131000	779468270	9810	9810	9810	9810	2
385	20230713	130900	779448650	9800	9800	9800	9800	0
386	20230713	130800	779448650	9800	9800	9800	9800	1
387	20230713	130700	779438850	9810	9810	9810	9810	4
388	20230713	130600	779399610	9810	9810	9810	9800	581
389	20230713	130500	773700140	9810	9810	9810	9810	44
390	20230713	130400	773268500	9810	9800	9810	9800	7
391	20230713	130300	773199850	9810	9810	9810	9810	50
392	20230713	130200	772709350	9810	9810	9810	9810	60
393	20230713	130100	772120750	9810	9810	9810	9800	233
394	20230713	130000	769835220	9810	9810	9810	9810	158
395	20230713	125900	768285240	9810	9810	9810	9810	31
396	20230713	125800	767981130	9800	9810	9810	9800	917
397	20230713	125700	758994080	9810	9810	9810	9810	273
398	20230713	125600	756315950	9810	9810	9810	9810	0
399	20230713	125500	756315950	9810	9800	9810	9800	81
400	20230713	125400	755521350	9810	9810	9810	9800	1510
401	20230713	125300	740708260	9810	9810	9810	9810	1
402	20230713	125200	740698450	9810	9800	9810	9800	65
403	20230713	125100	740061390	9810	9810	9810	9810	0
404	20230713	125000	740061390	9810	9810	9810	9800	13
405	20230713	124900	739933960	9810	9800	9810	9800	20
406	20230713	124800	739737860	9810	9810	9810	9810	7
407	20230713	124700	739669190	9810	9810	9810	9810	305
408	20230713	124600	736677140	9800	9810	9810	9800	125
409	20230713	124500	735451900	9810	9810	9810	9810	0
410	20230713	124400	735451900	9810	9800	9810	9800	582
411	20230713	124300	729744960	9810	9810	9810	9810	654
412	20230713	124200	723329220	9810	9810	9810	9810	46
413	20230713	124100	722877960	9810	9810	9810	9810	1
414	20230713	124000	722868150	9810	9820	9820	9810	13
415	20230713	123900	722740610	9820	9820	9820	9820	0
416	20230713	123800	722740610	9820	9810	9820	9810	21
417	20230713	123700	722534590	9810	9810	9810	9810	363
418	20230713	123600	718973560	9810	9810	9810	9810	5
419	20230713	123500	718924510	9810	9810	9810	9810	1
420	20230713	123400	718914700	9810	9810	9810	9810	590
421	20230713	123300	713126800	9810	9810	9810	9810	331
422	20230713	123200	709879690	9810	9820	9820	9810	2608
423	20230713	123100	684284180	9830	9830	9830	9830	66
424	20230713	123000	683635400	9830	9830	9830	9830	26
425	20230713	122900	683379820	9830	9830	9830	9830	0
426	20230713	122800	683379820	9830	9830	9830	9830	0
427	20230713	122700	683379820	9830	9830	9830	9830	0
428	20230713	122600	683379820	9830	9830	9830	9830	3
429	20230713	122500	683350330	9820	9820	9820	9820	1
430	20230713	122400	683340510	9820	9830	9830	9820	69
431	20230713	122300	682662250	9830	9830	9830	9830	0
432	20230713	122200	682662250	9830	9830	9830	9830	1
433	20230713	122100	682652420	9820	9820	9820	9820	2
434	20230713	122000	682632780	9820	9830	9830	9820	2
435	20230713	121900	682613130	9830	9830	9830	9830	0
436	20230713	121800	682613130	9830	9830	9830	9830	21
437	20230713	121700	682406700	9830	9830	9830	9830	15
438	20230713	121600	682259250	9820	9820	9820	9820	1
439	20230713	121500	682249430	9830	9820	9830	9820	19
440	20230713	121400	682062750	9820	9820	9820	9820	1
441	20230713	121300	682052930	9820	9820	9820	9820	0
442	20230713	121200	682052930	9820	9820	9820	9810	711
443	20230713	121100	675074980	9820	9820	9820	9820	80
444	20230713	121000	674289380	9820	9820	9820	9820	549
445	20230713	120900	668898200	9820	9820	9820	9820	0
446	20230713	120800	668898200	9820	9830	9830	9820	337
447	20230713	120700	665586150	9830	9830	9830	9830	0
448	20230713	120600	665586150	9830	9830	9830	9830	0
449	20230713	120500	665586150	9830	9830	9830	9830	5
450	20230713	120400	665537000	9830	9830	9830	9830	361
451	20230713	120300	661988370	9830	9840	9840	9820	1027
452	20230713	120200	651887740	9840	9840	9840	9840	151
453	20230713	120100	650401900	9840	9840	9840	9840	869
454	20230713	120000	641850940	9840	9850	9850	9840	56
455	20230713	115900	641299600	9850	9850	9850	9850	120
456	20230713	115800	640117600	9850	9850	9850	9850	8
457	20230713	115700	640038800	9850	9850	9850	9850	20
458	20230713	115600	639841800	9850	9850	9850	9850	0
459	20230713	115500	639841800	9850	9840	9850	9840	101
460	20230713	115400	638846960	9850	9860	9860	9850	929
461	20230713	115300	629695420	9860	9860	9860	9860	20
462	20230713	115200	629498220	9860	9860	9860	9860	0
463	20230713	115100	629498220	9860	9860	9860	9860	0
464	20230713	115000	629498220	9860	9860	9860	9860	0
465	20230713	114900	629498220	9860	9860	9860	9860	10
466	20230713	114800	629399620	9860	9860	9860	9860	0
467	20230713	114700	629399620	9860	9860	9860	9860	10
468	20230713	114600	629301020	9860	9860	9860	9860	0
469	20230713	114500	629301020	9860	9850	9860	9850	3
470	20230713	114400	629271450	9860	9860	9860	9860	10
471	20230713	114300	629172850	9850	9850	9850	9850	256
472	20230713	114200	626651250	9860	9860	9860	9860	50
473	20230713	114100	626158250	9860	9860	9860	9850	131
474	20230713	114000	624866600	9860	9860	9860	9860	60
475	20230713	113900	624275000	9860	9860	9860	9860	0
476	20230713	113800	624275000	9860	9860	9860	9860	46
477	20230713	113700	623821440	9870	9870	9870	9870	0
478	20230713	113600	623821440	9870	9870	9870	9870	0
479	20230713	113500	623821440	9870	9870	9870	9870	0
480	20230713	113400	623821440	9870	9870	9870	9870	0
481	20230713	113300	623821440	9870	9840	9880	9830	2595
482	20230713	113200	598260260	9840	9850	9850	9840	6114
483	20230713	113100	538052040	9860	9860	9860	9860	0
484	20230713	113000	538052040	9860	9860	9860	9860	109
485	20230713	112900	536977300	9860	9860	9860	9860	0
486	20230713	112800	536977300	9860	9860	9860	9860	85
487	20230713	112700	536139200	9860	9860	9860	9860	115
488	20230713	112600	535005300	9860	9860	9860	9860	192
489	20230713	112500	533112180	9860	9860	9860	9860	117
490	20230713	112400	531958560	9860	9860	9860	9860	177
491	20230713	112300	530213340	9850	9860	9860	9850	1668
492	20230713	112200	513782860	9860	9860	9860	9860	8
493	20230713	112100	513703980	9860	9860	9860	9860	281
494	20230713	112000	510933320	9860	9850	9860	9850	196
495	20230713	111900	509000770	9860	9860	9860	9860	110
496	20230713	111800	507916170	9860	9860	9860	9860	100
497	20230713	111700	506930170	9860	9860	9860	9860	0
498	20230713	111600	506930170	9860	9860	9860	9860	368
499	20230713	111500	503301690	9860	9860	9860	9860	469
500	20230713	111400	498677350	9860	9860	9860	9860	130
501	20230713	111300	497395550	9860	9860	9860	9860	165
502	20230713	111200	495768650	9860	9870	9870	9860	23
503	20230713	111100	495541770	9860	9860	9860	9860	943
504	20230713	111000	486243790	9870	9870	9870	9870	119
505	20230713	110900	485069260	9870	9870	9870	9870	0
506	20230713	110800	485069260	9870	9870	9870	9870	29
507	20230713	110700	484783030	9870	9870	9870	9870	0
508	20230713	110600	484783030	9870	9880	9880	9870	74
509	20230713	110500	484052110	9890	9890	9890	9890	81
510	20230713	110400	483251020	9900	9900	9900	9900	0
511	20230713	110300	483251020	9900	9900	9900	9900	1
512	20230713	110200	483241120	9880	9880	9880	9880	1
513	20230713	110100	483231240	9900	9870	9900	9870	482
514	20230713	110000	478469120	9870	9870	9870	9870	0
515	20230713	105900	478469120	9870	9870	9870	9870	37
516	20230713	105800	478103930	9870	9870	9870	9870	201
517	20230713	105700	476120060	9880	9870	9880	9870	783
518	20230713	105600	468388190	9870	9870	9870	9870	0
519	20230713	105500	468388190	9870	9870	9870	9870	2
520	20230713	105400	468368450	9870	9880	9880	9870	32
521	20230713	105300	468052590	9880	9880	9880	9880	553
522	20230713	105200	462588950	9880	9880	9880	9870	392
523	20230713	105100	458716010	9880	9880	9880	9880	1
524	20230713	105000	458706130	9880	9880	9880	9880	0
525	20230713	104900	458706130	9880	9880	9880	9880	0
526	20230713	104800	458706130	9880	9890	9890	9880	16
527	20230713	104700	458547940	9890	9890	9890	9890	522
528	20230713	104600	453385360	9890	9890	9890	9890	1
529	20230713	104500	453375470	9890	9900	9900	9890	816
530	20230713	104400	445300030	9900	9900	9900	9900	54
531	20230713	104300	444765430	9900	9890	9900	9890	111
532	20230713	104200	443667620	9890	9890	9890	9890	319
533	20230713	104100	440512710	9880	9880	9880	9880	64
534	20230713	104000	439880390	9880	9880	9880	9880	147
535	20230713	103900	438428030	9870	9870	9870	9870	0
536	20230713	103800	438428030	9870	9880	9880	9870	14
537	20230713	103700	438289750	9880	9870	9880	9870	317
538	20230713	103600	435160110	9860	9860	9860	9860	169
539	20230713	103500	433493770	9860	9860	9860	9860	13
540	20230713	103400	433365590	9860	9860	9860	9860	22
541	20230713	103300	433148670	9870	9860	9870	9860	229
542	20230713	103200	430890720	9860	9860	9860	9860	152
543	20230713	103100	429392000	9860	9860	9860	9860	50
544	20230713	103000	428899000	9860	9860	9860	9850	2007
545	20230713	102900	409126290	9870	9870	9870	9870	20
546	20230713	102800	408928890	9870	9870	9870	9870	414
547	20230713	102700	404842710	9870	9900	9900	9870	2718
548	20230713	102600	377962320	9890	9890	9890	9890	34
549	20230713	102500	377626060	9900	9900	9900	9900	41
550	20230713	102400	377220160	9900	9900	9900	9900	0
551	20230713	102300	377220160	9900	9880	9900	9880	697
552	20230713	102200	370328770	9880	9880	9880	9880	34
553	20230713	102100	369992850	9880	9870	9880	9870	7
554	20230713	102000	369923750	9880	9880	9880	9880	2
555	20230713	101900	369903990	9870	9870	9870	9860	262
556	20230713	101800	367318060	9860	9860	9860	9860	0
557	20230713	101700	367318060	9860	9860	9860	9860	0
558	20230713	101600	367318060	9860	9870	9870	9860	16
559	20230713	101500	367160220	9870	9870	9870	9870	10
560	20230713	101400	367061520	9870	9880	9880	9870	295
561	20230713	101300	364147610	9880	9880	9880	9870	1017
562	20230713	101200	354102150	9870	9900	9900	9870	1415
563	20230713	101100	340118450	9900	9900	9900	9900	209
564	20230713	101000	338049350	9900	9910	9920	9900	158
565	20230713	100900	336485000	9910	9910	9910	9910	405
566	20230713	100800	332471450	9910	9880	9910	9880	716
567	20230713	100700	325394230	9880	9880	9880	9880	1
568	20230713	100600	325384350	9870	9870	9870	9870	50
569	20230713	100500	324890850	9870	9870	9870	9870	27
570	20230713	100400	324624360	9860	9860	9860	9860	53
571	20230713	100300	324101780	9860	9850	9860	9850	110
572	20230713	100200	323018180	9850	9850	9850	9840	933
573	20230713	100100	313836000	9850	9850	9850	9850	220
574	20230713	100000	311669000	9850	9850	9850	9840	177
575	20230713	095900	309925560	9850	9850	9850	9850	349
576	20230713	095800	306487910	9850	9840	9870	9840	1010
577	20230713	095700	296543330	9840	9870	9870	9840	3300
578	20230713	095600	264018640	9890	9880	9890	9870	512
579	20230713	095500	258963550	9880	9870	9880	9870	167
580	20230713	095400	257314260	9870	9880	9880	9870	236
581	20230713	095300	254984910	9870	9870	9870	9870	46
582	20230713	095200	254530890	9870	9870	9880	9870	224
583	20230713	095100	252319510	9870	9870	9870	9870	0
584	20230713	095000	252319510	9870	9870	9870	9860	468
585	20230713	094900	247700480	9870	9880	9880	9870	474
586	20230713	094800	243018010	9870	9870	9870	9870	404
587	20230713	094700	239030530	9880	9880	9880	9880	0
588	20230713	094600	239030530	9880	9870	9880	9870	151
589	20230713	094500	237539560	9870	9880	9880	9870	637
590	20230713	094400	231248160	9880	9890	9890	9880	201
591	20230713	094300	229260280	9880	9900	9900	9880	2952
592	20230713	094200	200055560	9900	9900	9900	9900	122
593	20230713	094100	198847760	9910	9910	9910	9910	123
594	20230713	094000	197628830	9910	9910	9910	9910	1
595	20230713	093900	197618920	9900	9900	9900	9900	1
596	20230713	093800	197609020	9910	9910	9910	9910	1
597	20230713	093700	197599110	9910	9910	9910	9910	7
598	20230713	093600	197529740	9910	9900	9910	9900	129
599	20230713	093500	196251700	9910	9910	9910	9910	144
600	20230713	093400	194824660	9910	9890	9910	9890	312
601	20230713	093300	191736090	9890	9900	9900	9890	121
602	20230713	093200	190539350	9900	9900	9900	9900	100
603	20230713	093100	189549350	9890	9900	9900	9890	14
604	20230713	093000	189410830	9900	9910	9910	9890	1785
605	20230713	092900	171730880	9920	9940	9940	9920	1072
606	20230713	092800	161092840	9930	9930	9930	9930	468
607	20230713	092700	156445600	9920	9930	9930	9920	121
608	20230713	092600	155244090	9930	9930	9930	9930	139
609	20230713	092500	153863820	9920	9930	9930	9920	68
610	20230713	092400	153188590	9920	9930	9930	9920	293
611	20230713	092300	150282020	9920	9920	9920	9920	23
612	20230713	092200	150053860	9920	9920	9920	9920	139
613	20230713	092100	148674980	9920	9920	9920	9920	49
614	20230713	092000	148188900	9920	9920	9920	9920	145
615	20230713	091900	146750500	9920	9910	9920	9910	78
616	20230713	091800	145977230	9910	9910	9910	9900	131
617	20230713	091700	144680010	9910	9910	9910	9910	164
618	20230713	091600	143054770	9910	9910	9910	9910	188
619	20230713	091500	141191690	9910	9900	9910	9900	780
620	20230713	091400	133463490	9900	9900	9900	9900	532
621	20230713	091300	128196690	9910	9930	9930	9910	876
622	20230713	091200	119507280	9930	9930	9930	9920	64
623	20230713	091100	118872210	9940	9940	9950	9930	296
624	20230713	091000	115930630	9950	9940	9950	9940	143
625	20230713	090900	114508930	9940	9950	9950	9940	537
626	20230713	090800	109165920	9960	9970	9970	9960	559
627	20230713	090700	103598180	9970	9970	9970	9960	332
628	20230713	090600	100289360	9970	9970	9970	9970	564
629	20230713	090500	94666280	9970	9950	9990	9950	5383
630	20230713	090400	40972410	9950	9960	9960	9950	282
631	20230713	090300	38164640	9960	9970	9970	9960	932
632	20230713	090200	28878830	9960	9930	9960	9930	909
633	20230713	090100	19841490	9930	9930	9940	9920	762
634	20230713	090000	12276230	9930	9890	9930	9890	1240