KissMeData/060250/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193100	1298474030	9800	9800	9800	9800	2999
3	20230714	193000	1298474030	9800	9800	9800	9800	0
4	20230714	192900	1298474030	9800	9800	9800	9800	0
5	20230714	192800	1298474030	9800	9800	9800	9800	0
6	20230714	192700	1298474030	9800	9800	9800	9800	0
7	20230714	192600	1298474030	9800	9800	9800	9800	0
8	20230714	192500	1298474030	9800	9800	9800	9800	0
9	20230714	192400	1298474030	9800	9800	9800	9800	0
10	20230714	192300	1298474030	9800	9800	9800	9800	0
11	20230714	192200	1298474030	9800	9800	9800	9800	0
12	20230714	192100	1298474030	9800	9800	9800	9800	0
13	20230714	192000	1298474030	9800	9800	9800	9800	0
14	20230714	191900	1298474030	9800	9800	9800	9800	0
15	20230714	191800	1298474030	9800	9800	9800	9800	0
16	20230714	191700	1298474030	9800	9800	9800	9800	0
17	20230714	191600	1298474030	9800	9800	9800	9800	0
18	20230714	191500	1298474030	9800	9800	9800	9800	0
19	20230714	191400	1298474030	9800	9800	9800	9800	0
20	20230714	191300	1298474030	9800	9800	9800	9800	0
21	20230714	191200	1298474030	9800	9800	9800	9800	0
22	20230714	191100	1298474030	9800	9800	9800	9800	0
23	20230714	191000	1298474030	9800	9800	9800	9800	0
24	20230714	190900	1298474030	9800	9800	9800	9800	0
25	20230714	190800	1298474030	9800	9800	9800	9800	0
26	20230714	190700	1298474030	9800	9800	9800	9800	0
27	20230714	190600	1298474030	9800	9800	9800	9800	0
28	20230714	190500	1298474030	9800	9800	9800	9800	0
29	20230714	190400	1298474030	9800	9800	9800	9800	0
30	20230714	190300	1298474030	9800	9800	9800	9800	0
31	20230714	190200	1298474030	9800	9800	9800	9800	0
32	20230714	190100	1298474030	9800	9800	9800	9800	2999
33	20230714	190000	1298474030	9800	9800	9800	9800	0
34	20230714	185900	1298474030	9800	9800	9800	9800	0
35	20230714	185800	1298474030	9800	9800	9800	9800	0
36	20230714	185700	1298474030	9800	9800	9800	9800	0
37	20230714	185600	1298474030	9800	9800	9800	9800	0
38	20230714	185500	1298474030	9800	9800	9800	9800	0
39	20230714	185400	1298474030	9800	9800	9800	9800	0
40	20230714	185300	1298474030	9800	9800	9800	9800	0
41	20230714	185200	1298474030	9800	9800	9800	9800	0
42	20230714	185100	1298474030	9800	9800	9800	9800	0
43	20230714	185000	1298474030	9800	9800	9800	9800	0
44	20230714	184900	1298474030	9800	9800	9800	9800	0
45	20230714	184800	1298474030	9800	9800	9800	9800	0
46	20230714	184700	1298474030	9800	9800	9800	9800	0
47	20230714	184600	1298474030	9800	9800	9800	9800	0
48	20230714	184500	1298474030	9800	9800	9800	9800	0
49	20230714	184400	1298474030	9800	9800	9800	9800	0
50	20230714	184300	1298474030	9800	9800	9800	9800	0
51	20230714	184200	1298474030	9800	9800	9800	9800	0
52	20230714	184100	1298474030	9800	9800	9800	9800	0
53	20230714	184000	1298474030	9800	9800	9800	9800	0
54	20230714	183900	1298474030	9800	9800	9800	9800	0
55	20230714	183800	1298474030	9800	9800	9800	9800	0
56	20230714	183700	1298474030	9800	9800	9800	9800	0
57	20230714	183600	1298474030	9800	9800	9800	9800	0
58	20230714	183500	1298474030	9800	9800	9800	9800	0
59	20230714	183400	1298474030	9800	9800	9800	9800	0
60	20230714	183300	1298474030	9800	9800	9800	9800	0
61	20230714	183200	1298474030	9800	9800	9800	9800	0
62	20230714	183100	1298474030	9800	9800	9800	9800	2999
63	20230714	183000	1298474030	9800	9800	9800	9800	0
64	20230714	182900	1298474030	9800	9800	9800	9800	0
65	20230714	182800	1298474030	9800	9800	9800	9800	0
66	20230714	182700	1298474030	9800	9800	9800	9800	0
67	20230714	182600	1298474030	9800	9800	9800	9800	0
68	20230714	182500	1298474030	9800	9800	9800	9800	0
69	20230714	182400	1298474030	9800	9800	9800	9800	0
70	20230714	182300	1298474030	9800	9800	9800	9800	0
71	20230714	182200	1298474030	9800	9800	9800	9800	0
72	20230714	182100	1298474030	9800	9800	9800	9800	0
73	20230714	182000	1298474030	9800	9800	9800	9800	0
74	20230714	181900	1298474030	9800	9800	9800	9800	0
75	20230714	181800	1298474030	9800	9800	9800	9800	0
76	20230714	181700	1298474030	9800	9800	9800	9800	0
77	20230714	181600	1298474030	9800	9800	9800	9800	0
78	20230714	181500	1298474030	9800	9800	9800	9800	0
79	20230714	181400	1298474030	9800	9800	9800	9800	0
80	20230714	181300	1298474030	9800	9800	9800	9800	0
81	20230714	181200	1298474030	9800	9800	9800	9800	0
82	20230714	181100	1298474030	9800	9800	9800	9800	0
83	20230714	181000	1298474030	9800	9800	9800	9800	0
84	20230714	180900	1298474030	9800	9800	9800	9800	0
85	20230714	180800	1298474030	9800	9800	9800	9800	0
86	20230714	180700	1298474030	9800	9800	9800	9800	0
87	20230714	180600	1298474030	9800	9800	9800	9800	0
88	20230714	180500	1298474030	9800	9800	9800	9800	0
89	20230714	180400	1298474030	9800	9800	9800	9800	0
90	20230714	180300	1298474030	9800	9800	9800	9800	0
91	20230714	180200	1298474030	9800	9800	9800	9800	0
92	20230714	180100	1298474030	9800	9800	9800	9800	2999
93	20230714	180000	1298474030	9800	9800	9800	9800	0
94	20230714	175900	1298474030	9800	9800	9800	9800	0
95	20230714	175800	1298474030	9800	9800	9800	9800	0
96	20230714	175700	1298474030	9800	9800	9800	9800	0
97	20230714	175600	1298474030	9800	9800	9800	9800	0
98	20230714	175500	1298474030	9800	9800	9800	9800	0
99	20230714	175400	1298474030	9800	9800	9800	9800	0
100	20230714	175300	1298474030	9800	9800	9800	9800	0
101	20230714	175200	1298474030	9800	9800	9800	9800	0
102	20230714	175100	1298474030	9800	9800	9800	9800	0
103	20230714	175000	1298474030	9800	9800	9800	9800	0
104	20230714	174900	1298474030	9800	9800	9800	9800	0
105	20230714	174800	1298474030	9800	9800	9800	9800	0
106	20230714	174700	1298474030	9800	9800	9800	9800	0
107	20230714	174600	1298474030	9800	9800	9800	9800	0
108	20230714	174500	1298474030	9800	9800	9800	9800	0
109	20230714	174400	1298474030	9800	9800	9800	9800	0
110	20230714	174300	1298474030	9800	9800	9800	9800	0
111	20230714	174200	1298474030	9800	9800	9800	9800	0
112	20230714	174100	1298474030	9800	9800	9800	9800	0
113	20230714	174000	1298474030	9800	9800	9800	9800	0
114	20230714	173900	1298474030	9800	9800	9800	9800	0
115	20230714	173800	1298474030	9800	9800	9800	9800	0
116	20230714	173700	1298474030	9800	9800	9800	9800	0
117	20230714	173600	1298474030	9800	9800	9800	9800	0
118	20230714	173500	1298474030	9800	9800	9800	9800	0
119	20230714	173400	1298474030	9800	9800	9800	9800	0
120	20230714	173300	1298474030	9800	9800	9800	9800	0
121	20230714	173200	1298474030	9800	9800	9800	9800	0
122	20230714	173100	1298474030	9800	9800	9800	9800	2999
123	20230714	173000	1298474030	9800	9800	9800	9800	0
124	20230714	172900	1298474030	9800	9800	9800	9800	0
125	20230714	172800	1298474030	9800	9800	9800	9800	0
126	20230714	172700	1298474030	9800	9800	9800	9800	0
127	20230714	172600	1298474030	9800	9800	9800	9800	0
128	20230714	172500	1298474030	9800	9800	9800	9800	0
129	20230714	172400	1298474030	9800	9800	9800	9800	0
130	20230714	172300	1298474030	9800	9800	9800	9800	0
131	20230714	172200	1298474030	9800	9800	9800	9800	0
132	20230714	172100	1298474030	9800	9800	9800	9800	0
133	20230714	172000	1298474030	9800	9800	9800	9800	0
134	20230714	171900	1298474030	9800	9800	9800	9800	0
135	20230714	171800	1298474030	9800	9800	9800	9800	0
136	20230714	171700	1298474030	9800	9800	9800	9800	0
137	20230714	171600	1298474030	9800	9800	9800	9800	0
138	20230714	171500	1298474030	9800	9800	9800	9800	0
139	20230714	171400	1298474030	9800	9800	9800	9800	0
140	20230714	171300	1298474030	9800	9800	9800	9800	0
141	20230714	171200	1298474030	9800	9800	9800	9800	0
142	20230714	171100	1298474030	9800	9800	9800	9800	0
143	20230714	171000	1298474030	9800	9800	9800	9800	0
144	20230714	170900	1298474030	9800	9800	9800	9800	0
145	20230714	170800	1298474030	9800	9800	9800	9800	0
146	20230714	170700	1298474030	9800	9800	9800	9800	0
147	20230714	170600	1298474030	9800	9800	9800	9800	0
148	20230714	170500	1298474030	9800	9800	9800	9800	0
149	20230714	170400	1298474030	9800	9800	9800	9800	0
150	20230714	170300	1298474030	9800	9800	9800	9800	0
151	20230714	170200	1298474030	9800	9800	9800	9800	0
152	20230714	170100	1298474030	9800	9800	9800	9800	2999
153	20230714	170000	1298474030	9800	9800	9800	9800	0
154	20230714	165900	1298474030	9800	9800	9800	9800	0
155	20230714	165800	1298474030	9800	9800	9800	9800	0
156	20230714	165700	1298474030	9800	9800	9800	9800	0
157	20230714	165600	1298474030	9800	9800	9800	9800	0
158	20230714	165500	1298474030	9800	9800	9800	9800	0
159	20230714	165400	1298474030	9800	9800	9800	9800	0
160	20230714	165300	1298474030	9800	9800	9800	9800	0
161	20230714	165200	1298474030	9800	9800	9800	9800	0
162	20230714	165100	1298474030	9800	9800	9800	9800	0
163	20230714	165000	1298474030	9800	9800	9800	9800	0
164	20230714	164900	1298474030	9800	9800	9800	9800	0
165	20230714	164800	1298474030	9800	9800	9800	9800	0
166	20230714	164700	1298474030	9800	9800	9800	9800	0
167	20230714	164600	1298474030	9800	9800	9800	9800	0
168	20230714	164500	1298474030	9800	9800	9800	9800	0
169	20230714	164400	1298474030	9800	9800	9800	9800	0
170	20230714	164300	1298474030	9800	9800	9800	9800	0
171	20230714	164200	1298474030	9800	9800	9800	9800	0
172	20230714	164100	1298474030	9800	9800	9800	9800	0
173	20230714	164000	1298474030	9800	9800	9800	9800	0
174	20230714	163900	1298474030	9800	9800	9800	9800	0
175	20230714	163800	1298474030	9800	9800	9800	9800	0
176	20230714	163700	1298474030	9800	9800	9800	9800	0
177	20230714	163600	1298474030	9800	9800	9800	9800	0
178	20230714	163500	1298474030	9800	9800	9800	9800	0
179	20230714	163400	1298474030	9800	9800	9800	9800	0
180	20230714	163300	1298474030	9800	9800	9800	9800	0
181	20230714	163200	1298474030	9800	9800	9800	9800	0
182	20230714	163100	1298474030	9800	9800	9800	9800	2999
183	20230714	163000	1298474030	9800	9800	9800	9800	0
184	20230714	162900	1298474030	9800	9800	9800	9800	0
185	20230714	162800	1298474030	9800	9800	9800	9800	0
186	20230714	162700	1298474030	9800	9800	9800	9800	0
187	20230714	162600	1298474030	9800	9800	9800	9800	0
188	20230714	162500	1298474030	9800	9800	9800	9800	0
189	20230714	162400	1298474030	9800	9800	9800	9800	0
190	20230714	162300	1298474030	9800	9800	9800	9800	0
191	20230714	162200	1298474030	9800	9800	9800	9800	0
192	20230714	162100	1298474030	9800	9800	9800	9800	0
193	20230714	162000	1298474030	9800	9800	9800	9800	0
194	20230714	161900	1298474030	9800	9800	9800	9800	0
195	20230714	161800	1298474030	9800	9800	9800	9800	0
196	20230714	161700	1298474030	9800	9800	9800	9800	0
197	20230714	161600	1298474030	9800	9800	9800	9800	0
198	20230714	161500	1298474030	9800	9800	9800	9800	0
199	20230714	161400	1298474030	9800	9800	9800	9800	0
200	20230714	161300	1298474030	9800	9800	9800	9800	0
201	20230714	161200	1298474030	9800	9800	9800	9800	0
202	20230714	161100	1298474030	9800	9800	9800	9800	0
203	20230714	161000	1298474030	9800	9800	9800	9800	0
204	20230714	160900	1298474030	9800	9800	9800	9800	0
205	20230714	160800	1298474030	9800	9800	9800	9800	0
206	20230714	160700	1298474030	9800	9800	9800	9800	0
207	20230714	160600	1298474030	9800	9800	9800	9800	0
208	20230714	160500	1298474030	9800	9800	9800	9800	0
209	20230714	160400	1298474030	9800	9800	9800	9800	0
210	20230714	160300	1298474030	9800	9800	9800	9800	0
211	20230714	160200	1298474030	9800	9800	9800	9800	0
212	20230714	160100	1298474030	9800	9800	9800	9800	2999
213	20230714	160000	1298474030	9800	9800	9800	9800	0
214	20230714	155900	1298474030	9800	9800	9800	9800	0
215	20230714	155800	1298474030	9800	9800	9800	9800	0
216	20230714	155700	1298474030	9800	9800	9800	9800	0
217	20230714	155600	1298474030	9800	9800	9800	9800	0
218	20230714	155500	1298474030	9800	9800	9800	9800	0
219	20230714	155400	1298474030	9800	9800	9800	9800	0
220	20230714	155300	1298474030	9800	9800	9800	9800	0
221	20230714	155200	1298474030	9800	9800	9800	9800	0
222	20230714	155100	1298474030	9800	9800	9800	9800	0
223	20230714	155000	1298474030	9800	9800	9800	9800	0
224	20230714	154900	1298474030	9800	9800	9800	9800	0
225	20230714	154800	1298474030	9800	9800	9800	9800	0
226	20230714	154700	1298474030	9800	9800	9800	9800	0
227	20230714	154600	1298474030	9800	9800	9800	9800	0
228	20230714	154500	1298474030	9800	9800	9800	9800	0
229	20230714	154400	1298474030	9800	9800	9800	9800	0
230	20230714	154300	1298474030	9800	9800	9800	9800	0
231	20230714	154200	1298474030	9800	9800	9800	9800	0
232	20230714	154100	1298474030	9800	9800	9800	9800	0
233	20230714	154000	1298474030	9800	9800	9800	9800	0
234	20230714	153900	1298474030	9800	9800	9800	9800	0
235	20230714	153800	1298474030	9800	9800	9800	9800	0
236	20230714	153700	1298474030	9800	9800	9800	9800	0
237	20230714	153600	1298474030	9800	9800	9800	9800	0
238	20230714	153500	1298474030	9800	9800	9800	9800	0
239	20230714	153400	1298474030	9800	9800	9800	9800	0
240	20230714	153300	1298474030	9800	9800	9800	9800	0
241	20230714	153200	1298474030	9800	9800	9800	9800	0
242	20230714	153100	1298474030	9800	9800	9800	9800	2999
243	20230714	153000	1298474030	9800	9800	9800	9800	2999
244	20230714	152900	1269083830	9810	9810	9810	9810	0
245	20230714	152800	1269083830	9810	9810	9810	9810	0
246	20230714	152700	1269083830	9810	9810	9810	9810	0
247	20230714	152600	1269083830	9810	9810	9810	9810	0
248	20230714	152500	1269083830	9810	9810	9810	9810	0
249	20230714	152400	1269083830	9810	9810	9810	9810	0
250	20230714	152300	1269083830	9810	9810	9810	9810	0
251	20230714	152200	1269083830	9810	9810	9810	9810	0
252	20230714	152100	1269083830	9810	9810	9810	9810	0
253	20230714	152000	1269083830	9810	9810	9810	9810	0
254	20230714	151900	1269083830	9810	9810	9810	9800	381
255	20230714	151800	1265346250	9810	9800	9810	9800	447
256	20230714	151700	1260962510	9810	9790	9810	9790	2248
257	20230714	151600	1238924990	9780	9780	9780	9780	648
258	20230714	151500	1232587550	9780	9780	9780	9760	161
259	20230714	151400	1231013720	9790	9770	9790	9750	1895
260	20230714	151300	1212511940	9770	9770	9800	9730	11029
261	20230714	151200	1105003780	9800	9800	9800	9800	0
262	20230714	151100	1105003780	9800	9800	9800	9800	50
263	20230714	151000	1104513780	9800	9770	9820	9760	1250
264	20230714	150900	1092257750	9770	9800	9800	9770	1064
265	20230714	150800	1081850090	9800	9800	9800	9800	2
266	20230714	150700	1081830490	9800	9800	9800	9800	159
267	20230714	150600	1080272290	9800	9800	9800	9800	269
268	20230714	150500	1077636090	9800	9800	9800	9800	50
269	20230714	150400	1077146090	9810	9800	9810	9800	211
270	20230714	150300	1075077570	9800	9810	9810	9800	44
271	20230714	150200	1074645960	9800	9810	9810	9800	11
272	20230714	150100	1074538060	9800	9800	9800	9800	1
273	20230714	150000	1074528260	9800	9800	9800	9790	160
274	20230714	145900	1072960320	9800	9800	9800	9800	91
275	20230714	145800	1072068520	9800	9800	9800	9800	222
276	20230714	145700	1069892920	9800	9810	9820	9800	927
277	20230714	145600	1060794780	9810	9810	9810	9810	234
278	20230714	145500	1058499240	9810	9770	9820	9760	4344
279	20230714	145400	1015909260	9770	9780	9780	9770	982
280	20230714	145300	1006314480	9780	9790	9790	9780	132
281	20230714	145200	1005023460	9780	9770	9780	9770	565
282	20230714	145100	999498680	9770	9780	9780	9770	417
283	20230714	145000	995423830	9780	9770	9780	9770	213
284	20230714	144900	993341980	9770	9770	9770	9770	27
285	20230714	144800	993078190	9770	9780	9780	9770	169
286	20230714	144700	991426680	9780	9780	9780	9780	75
287	20230714	144600	990693180	9780	9780	9780	9780	133
288	20230714	144500	989392440	9790	9790	9790	9790	31
289	20230714	144400	989088950	9790	9790	9790	9790	239
290	20230714	144300	986749140	9790	9780	9800	9780	530
291	20230714	144200	981559950	9780	9780	9790	9760	1056
292	20230714	144100	971233740	9780	9780	9780	9770	169
293	20230714	144000	969582340	9780	9770	9780	9760	164
294	20230714	143900	967981200	9770	9760	9770	9760	238
295	20230714	143800	965657600	9760	9760	9760	9750	1665
296	20230714	143700	949410860	9760	9760	9760	9760	137
297	20230714	143600	948073740	9770	9760	9770	9760	63
298	20230714	143500	947458790	9770	9770	9770	9770	128
299	20230714	143400	946208230	9770	9770	9770	9770	215
300	20230714	143300	944107680	9770	9760	9770	9760	143
301	20230714	143200	942711890	9770	9760	9770	9760	453
302	20230714	143100	938289240	9760	9770	9770	9760	351
303	20230714	143000	934863370	9770	9770	9770	9760	234
304	20230714	142900	932578430	9770	9770	9770	9770	404
305	20230714	142800	928631350	9770	9770	9770	9770	279
306	20230714	142700	925905520	9770	9780	9780	9770	156
307	20230714	142600	924380910	9780	9780	9780	9770	128
308	20230714	142500	923129660	9780	9770	9780	9770	56
309	20230714	142400	922582530	9770	9780	9780	9770	81
310	20230714	142300	921790660	9770	9780	9780	9770	156
311	20230714	142200	920266040	9780	9780	9780	9780	81
312	20230714	142100	919473860	9790	9770	9790	9760	691
313	20230714	142000	912722230	9770	9780	9780	9770	203
314	20230714	141900	910738900	9780	9780	9780	9780	11
315	20230714	141800	910631320	9770	9780	9780	9770	109
316	20230714	141700	909566380	9770	9770	9770	9770	115
317	20230714	141600	908442830	9780	9780	9780	9780	237
318	20230714	141500	906124970	9780	9780	9780	9780	174
319	20230714	141400	904423250	9790	9790	9790	9790	10
320	20230714	141300	904325350	9780	9790	9790	9780	116
321	20230714	141200	903190850	9780	9780	9780	9780	67
322	20230714	141100	902535590	9800	9790	9800	9780	220
323	20230714	141000	900382380	9780	9790	9790	9780	178
324	20230714	140900	898641040	9790	9790	9790	9790	3
325	20230714	140800	898611670	9780	9780	9780	9780	65
326	20230714	140700	897975970	9790	9780	9790	9780	127
327	20230714	140600	896733810	9790	9780	9790	9780	170
328	20230714	140500	895070710	9780	9790	9790	9780	121
329	20230714	140400	893887230	9780	9780	9780	9780	46
330	20230714	140300	893437350	9780	9790	9790	9780	125
331	20230714	140200	892214750	9780	9780	9780	9780	61
332	20230714	140100	891618170	9800	9790	9800	9780	305
333	20230714	140000	888632320	9790	9800	9800	9790	65
334	20230714	135900	887995870	9800	9790	9800	9790	581
335	20230714	135800	882305670	9790	9800	9800	9790	123
336	20230714	135700	881101400	9790	9800	9800	9790	40
337	20230714	135600	880709450	9800	9800	9800	9800	128
338	20230714	135500	879455050	9810	9790	9810	9790	251
339	20230714	135400	876994390	9810	9800	9810	9800	1651
340	20230714	135300	860813300	9800	9790	9800	9790	391
341	20230714	135200	856983290	9790	9790	9790	9780	165
342	20230714	135100	855368620	9790	9780	9800	9780	709
343	20230714	135000	848428920	9790	9780	9790	9770	1357
344	20230714	134900	835167560	9780	9780	9780	9780	0
345	20230714	134800	835167560	9780	9780	9780	9780	111
346	20230714	134700	834081980	9780	9780	9780	9780	121
347	20230714	134600	832898600	9780	9790	9790	9780	716
348	20230714	134500	825889630	9790	9770	9790	9770	200
349	20230714	134400	823934680	9780	9780	9780	9780	66
350	20230714	134300	823289200	9770	9780	9780	9770	218
351	20230714	134200	821158320	9770	9780	9780	9770	147
352	20230714	134100	819721810	9780	9770	9780	9770	350
353	20230714	134000	816301030	9770	9780	9780	9770	129
354	20230714	133900	815040590	9780	9770	9780	9770	232
355	20230714	133800	812773860	9770	9770	9770	9770	0
356	20230714	133700	812773860	9770	9770	9770	9770	127
357	20230714	133600	811533070	9770	9780	9780	9770	136
358	20230714	133500	810204250	9780	9770	9780	9770	115
359	20230714	133400	809080690	9770	9770	9770	9770	129
360	20230714	133300	807820360	9770	9770	9770	9770	0
361	20230714	133200	807820360	9770	9780	9780	9770	116
362	20230714	133100	806686460	9780	9790	9790	9780	80
363	20230714	133000	805904000	9790	9780	9790	9780	720
364	20230714	132900	798862300	9770	9770	9770	9770	160
365	20230714	132800	797299100	9770	9770	9770	9770	4
366	20230714	132700	797260020	9760	9770	9770	9760	106
367	20230714	132600	796224910	9780	9780	9780	9760	174
368	20230714	132500	794525440	9770	9770	9770	9770	177
369	20230714	132400	792796150	9770	9770	9770	9770	125
370	20230714	132300	791574900	9770	9770	9770	9770	0
371	20230714	132200	791574900	9770	9780	9780	9770	76
372	20230714	132100	790832280	9770	9770	9770	9770	123
373	20230714	132000	789630570	9780	9780	9780	9780	197
374	20230714	131900	787703910	9790	9790	9790	9790	20
375	20230714	131800	787508110	9800	9790	9800	9790	64
376	20230714	131700	786881460	9780	9780	9780	9780	106
377	20230714	131600	785844780	9790	9780	9790	9780	134
378	20230714	131500	784534150	9790	9770	9790	9770	670
379	20230714	131400	777981820	9770	9770	9770	9770	159
380	20230714	131300	776428390	9770	9770	9770	9770	0
381	20230714	131200	776428390	9770	9780	9780	9770	118
382	20230714	131100	775275430	9770	9770	9770	9770	125
383	20230714	131000	774054180	9770	9780	9780	9770	126
384	20230714	130900	772823130	9780	9770	9780	9770	130
385	20230714	130800	771552930	9780	9780	9780	9780	10
386	20230714	130700	771455130	9770	9770	9780	9770	288
387	20230714	130600	768640870	9770	9770	9770	9770	128
388	20230714	130500	767390310	9770	9790	9790	9770	62
389	20230714	130400	766784370	9790	9780	9790	9770	117
390	20230714	130300	765640490	9780	9780	9780	9780	0
391	20230714	130200	765640490	9780	9780	9780	9780	119
392	20230714	130100	764476670	9780	9780	9780	9780	109
393	20230714	130000	763410650	9780	9780	9780	9770	105
394	20230714	125900	762384210	9780	9770	9780	9770	105
395	20230714	125800	761357780	9790	9780	9790	9780	180
396	20230714	125700	759597280	9770	9770	9770	9770	66
397	20230714	125600	758952460	9770	9780	9780	9770	876
398	20230714	125500	750392680	9770	9770	9790	9770	136
399	20230714	125400	749063170	9780	9790	9790	9780	176
400	20230714	125300	747341280	9790	9790	9790	9790	10
401	20230714	125200	747243380	9780	9780	9780	9780	120
402	20230714	125100	746069780	9790	9790	9790	9790	31
403	20230714	125000	745766290	9780	9790	9790	9780	115
404	20230714	124900	744641010	9800	9790	9800	9780	119
405	20230714	124800	743476590	9780	9790	9790	9780	80
406	20230714	124700	742693890	9790	9790	9800	9790	189
407	20230714	124600	740843490	9780	9780	9780	9780	52
408	20230714	124500	740334930	9790	9800	9800	9790	116
409	20230714	124400	739198690	9790	9790	9790	9790	110
410	20230714	124300	738121790	9800	9790	9800	9790	61
411	20230714	124200	737524590	9780	9790	9790	9780	209
412	20230714	124100	735479070	9780	9800	9800	9780	76
413	20230714	124000	734735470	9790	9790	9790	9780	122
414	20230714	123900	733541730	9790	9790	9790	9790	59
415	20230714	123800	732964120	9790	9790	9790	9790	211
416	20230714	123700	730898430	9780	9800	9800	9780	506
417	20230714	123600	725946600	9790	9790	9790	9790	110
418	20230714	123500	724869700	9800	9790	9800	9790	135
419	20230714	123400	723547840	9790	9790	9790	9790	118
420	20230714	123300	722392620	9800	9800	9800	9800	21
421	20230714	123200	722186820	9790	9800	9800	9790	169
422	20230714	123100	720531830	9790	9790	9790	9790	107
423	20230714	123000	719484300	9800	9800	9800	9790	171
424	20230714	122900	717809720	9790	9800	9800	9790	117
425	20230714	122800	716664190	9800	9800	9800	9800	160
426	20230714	122700	715096190	9790	9800	9810	9790	79
427	20230714	122600	714322570	9800	9810	9810	9790	615
428	20230714	122500	708291610	9800	9800	9800	9800	121
429	20230714	122400	707105810	9800	9800	9800	9790	132
430	20230714	122300	705812850	9810	9790	9810	9780	583
431	20230714	122200	700100930	9800	9800	9800	9800	10
432	20230714	122100	700002930	9800	9790	9800	9780	192
433	20230714	122000	698123700	9780	9780	9780	9780	107
434	20230714	121900	697077240	9770	9780	9790	9770	133
435	20230714	121800	695777040	9780	9780	9790	9780	168
436	20230714	121700	694133900	9780	9780	9780	9780	0
437	20230714	121600	694133900	9780	9780	9790	9780	521
438	20230714	121500	689038350	9780	9790	9790	9780	301
439	20230714	121400	686092810	9780	9800	9800	9780	678
440	20230714	121300	679450010	9800	9800	9800	9800	281
441	20230714	121200	676696210	9810	9810	9810	9810	10
442	20230714	121100	676598110	9800	9790	9800	9790	268
443	20230714	121000	673972240	9790	9790	9790	9780	739
444	20230714	120900	666737930	9790	9770	9790	9760	622
445	20230714	120800	660659070	9770	9760	9770	9760	125
446	20230714	120700	659438970	9760	9760	9760	9760	0
447	20230714	120600	659438970	9760	9770	9770	9760	153
448	20230714	120500	657945380	9760	9770	9770	9760	120
449	20230714	120400	656774080	9770	9780	9780	9770	1496
450	20230714	120300	642157200	9780	9780	9780	9780	165
451	20230714	120200	640543500	9790	9790	9790	9790	31
452	20230714	120100	640240010	9780	9780	9780	9780	191
453	20230714	120000	638372030	9770	9780	9780	9770	142
454	20230714	115900	636984390	9780	9780	9780	9770	151
455	20230714	115800	635508810	9780	9770	9780	9770	127
456	20230714	115700	634267820	9770	9770	9770	9770	70
457	20230714	115600	633583920	9760	9770	9770	9760	90
458	20230714	115500	632705220	9770	9770	9780	9770	140
459	20230714	115400	631337210	9770	9770	9770	9770	134
460	20230714	115300	630028030	9780	9770	9780	9770	125
461	20230714	115200	628806670	9780	9780	9780	9780	5
462	20230714	115100	628757770	9770	9770	9770	9770	119
463	20230714	115000	627595140	9780	9770	9780	9770	122
464	20230714	114900	626403100	9770	9780	9780	9770	147
465	20230714	114800	624966700	9780	9780	9780	9780	78
466	20230714	114700	624203860	9780	9780	9780	9780	2
467	20230714	114600	624184300	9790	9800	9800	9790	190
468	20230714	114500	622324150	9810	9770	9810	9760	1905
469	20230714	114400	603685620	9770	9770	9770	9760	133
470	20230714	114300	602387280	9780	9760	9780	9760	223
471	20230714	114200	600209600	9770	9770	9770	9770	6
472	20230714	114100	600150980	9760	9770	9770	9760	134
473	20230714	114000	598843040	9760	9770	9770	9760	1150
474	20230714	113900	587618810	9760	9770	9770	9760	63
475	20230714	113800	587003850	9770	9770	9770	9760	160
476	20230714	113700	585441200	9780	9780	9780	9780	1
477	20230714	113600	585431420	9760	9770	9770	9760	413
478	20230714	113500	581397880	9770	9770	9770	9760	212
479	20230714	113400	579327750	9770	9770	9770	9770	181
480	20230714	113300	577559380	9780	9770	9780	9770	135
481	20230714	113200	576240220	9770	9770	9770	9770	0
482	20230714	113100	576240220	9770	9780	9780	9770	118
483	20230714	113000	575086850	9780	9780	9780	9780	60
484	20230714	112900	574500050	9790	9780	9790	9780	245
485	20230714	112800	572103720	9780	9780	9780	9780	70
486	20230714	112700	571419120	9780	9780	9780	9780	0
487	20230714	112600	571419120	9780	9790	9790	9780	142
488	20230714	112500	570030150	9780	9780	9780	9780	156
489	20230714	112400	568504470	9780	9790	9790	9780	405
490	20230714	112300	564540660	9790	9780	9790	9780	144
491	20230714	112200	563132130	9780	9780	9780	9780	0
492	20230714	112100	563132130	9780	9780	9780	9780	127
493	20230714	112000	561890070	9790	9790	9790	9790	68
494	20230714	111900	561224350	9790	9790	9790	9790	218
495	20230714	111800	559090130	9790	9790	9790	9790	169
496	20230714	111700	557435620	9790	9790	9790	9790	50
497	20230714	111600	556946120	9790	9800	9810	9790	132
498	20230714	111500	555653110	9790	9810	9810	9790	56
499	20230714	111400	555104850	9790	9800	9800	9790	403
500	20230714	111300	551156360	9790	9790	9790	9790	126
501	20230714	111200	549922820	9800	9790	9800	9790	67
502	20230714	111100	549266570	9790	9790	9790	9790	138
503	20230714	111000	547915550	9780	9790	9790	9780	71
504	20230714	110900	547221160	9780	9780	9780	9780	125
505	20230714	110800	545998660	9790	9790	9790	9790	117
506	20230714	110700	544853230	9800	9790	9800	9780	570
507	20230714	110600	539273680	9790	9790	9790	9790	650
508	20230714	110500	532910180	9790	9780	9790	9780	519
509	20230714	110400	527833060	9780	9780	9780	9780	143
510	20230714	110300	526434520	9790	9790	9790	9790	696
511	20230714	110200	519620680	9790	9790	9800	9790	217
512	20230714	110100	517496220	9790	9800	9810	9790	88
513	20230714	110000	516634440	9790	9790	9800	9790	265
514	20230714	105900	514040030	9780	9790	9790	9780	247
515	20230714	105800	511624290	9780	9780	9790	9780	138
516	20230714	105700	510274440	9790	9780	9790	9780	167
517	20230714	105600	508640770	9780	9780	9780	9780	0
518	20230714	105500	508640770	9780	9770	9780	9770	804
519	20230714	105400	500779410	9770	9770	9770	9770	49
520	20230714	105300	500300680	9770	9780	9780	9770	146
521	20230714	105200	498873440	9790	9780	9790	9780	82
522	20230714	105100	498071250	9780	9780	9780	9780	64
523	20230714	105000	497445330	9780	9790	9790	9780	1717
524	20230714	104900	480647340	9800	9800	9800	9800	169
525	20230714	104800	478991140	9800	9800	9800	9800	0
526	20230714	104700	478991140	9800	9800	9800	9800	149
527	20230714	104600	477530940	9800	9800	9800	9800	5
528	20230714	104500	477481940	9800	9800	9800	9800	3
529	20230714	104400	477452540	9790	9790	9800	9790	160
530	20230714	104300	475886110	9790	9790	9790	9780	573
531	20230714	104200	470276880	9800	9810	9810	9800	190
532	20230714	104100	468414840	9810	9790	9810	9790	2210
533	20230714	104000	446746480	9790	9790	9790	9790	72
534	20230714	103900	446041600	9790	9790	9790	9790	106
535	20230714	103800	445003860	9790	9790	9800	9790	118
536	20230714	103700	443848600	9790	9790	9790	9790	201
537	20230714	103600	441880810	9780	9780	9780	9780	64
538	20230714	103500	441254890	9780	9790	9790	9780	270
539	20230714	103400	438613590	9790	9790	9790	9790	0
540	20230714	103300	438613590	9790	9790	9790	9790	79
541	20230714	103200	437840180	9790	9790	9790	9790	61
542	20230714	103100	437242990	9780	9780	9780	9780	11
543	20230714	103000	437135410	9780	9780	9780	9780	264
544	20230714	102900	434553490	9780	9790	9790	9780	51
545	20230714	102800	434054340	9790	9790	9790	9790	10
546	20230714	102700	433956440	9800	9770	9800	9770	3752
547	20230714	102600	397252010	9760	9760	9760	9760	1
548	20230714	102500	397242250	9760	9760	9760	9760	137
549	20230714	102400	395905130	9760	9760	9760	9760	34
550	20230714	102300	395573290	9750	9760	9760	9750	68
551	20230714	102200	394909740	9760	9750	9760	9740	896
552	20230714	102100	386178700	9750	9750	9750	9750	76
553	20230714	102000	385437700	9740	9740	9750	9740	191
554	20230714	101900	383577160	9740	9740	9740	9740	129
555	20230714	101800	382320700	9740	9750	9750	9740	404
556	20230714	101700	378384830	9750	9750	9750	9740	677
557	20230714	101600	371785000	9760	9760	9760	9760	63
558	20230714	101500	371170120	9750	9750	9750	9750	1
559	20230714	101400	371160370	9760	9760	9760	9760	84
560	20230714	101300	370340530	9760	9760	9760	9760	4
561	20230714	101200	370301490	9760	9750	9760	9740	1517
562	20230714	101100	355520570	9760	9760	9760	9760	6
563	20230714	101000	355462010	9760	9760	9760	9760	150
564	20230714	100900	353998010	9770	9760	9770	9750	458
565	20230714	100800	349531100	9770	9770	9770	9770	1
566	20230714	100700	349521330	9760	9760	9760	9760	242
567	20230714	100600	347159410	9770	9760	9770	9760	9
568	20230714	100500	347071530	9760	9760	9760	9760	952
569	20230714	100400	337780010	9760	9760	9760	9760	87
570	20230714	100300	336930890	9760	9770	9770	9760	138
571	20230714	100200	335583300	9780	9760	9780	9760	1199
572	20230714	100100	323881020	9760	9760	9770	9750	487
573	20230714	100000	319127210	9770	9770	9770	9760	147
574	20230714	095900	317691030	9770	9770	9770	9760	484
575	20230714	095800	312964750	9760	9760	9770	9760	365
576	20230714	095700	309401310	9760	9770	9770	9760	485
577	20230714	095600	304667290	9770	9770	9770	9770	100
578	20230714	095500	303690290	9770	9770	9770	9760	518
579	20230714	095400	298630120	9780	9790	9790	9780	261
580	20230714	095300	296076390	9800	9810	9810	9800	71
581	20230714	095200	295380070	9830	9810	9830	9810	97
582	20230714	095100	294426980	9810	9810	9810	9810	5
583	20230714	095000	294377930	9810	9800	9820	9800	455
584	20230714	094900	289918240	9800	9800	9800	9800	58
585	20230714	094800	289349840	9790	9790	9790	9790	10
586	20230714	094700	289251940	9780	9780	9780	9780	0
587	20230714	094600	289251940	9780	9780	9780	9780	512
588	20230714	094500	284244580	9780	9790	9800	9780	280
589	20230714	094400	281503300	9780	9780	9780	9770	2045
590	20230714	094300	261513820	9780	9760	9780	9760	1055
591	20230714	094200	251214900	9760	9760	9760	9760	1097
592	20230714	094100	240508180	9770	9780	9780	9770	27
593	20230714	094000	240244140	9760	9800	9800	9760	1408
594	20230714	093900	226474070	9810	9810	9810	9810	0
595	20230714	093800	226474070	9810	9800	9810	9800	85
596	20230714	093700	225640230	9800	9830	9830	9800	946
597	20230714	093600	216356450	9810	9800	9810	9800	183
598	20230714	093500	214561240	9800	9790	9800	9790	787
599	20230714	093400	206856180	9790	9800	9810	9760	1974
600	20230714	093300	187545850	9800	9830	9830	9790	2002
601	20230714	093200	167893810	9820	9850	9850	9820	942
602	20230714	093100	158634550	9850	9850	9850	9840	359
603	20230714	093000	155098460	9840	9850	9850	9840	180
604	20230714	092900	153325580	9850	9850	9850	9850	106
605	20230714	092800	152281480	9850	9810	9890	9810	7128
606	20230714	092700	82049550	9810	9800	9810	9800	169
607	20230714	092600	80391850	9810	9790	9810	9790	348
608	20230714	092500	76981970	9790	9800	9800	9790	387
609	20230714	092400	73189420	9810	9810	9810	9810	5
610	20230714	092300	73140370	9810	9800	9810	9800	52
611	20230714	092200	72630300	9800	9800	9800	9790	397
612	20230714	092100	68739710	9810	9810	9810	9800	70
613	20230714	092000	68053040	9820	9820	9820	9810	215
614	20230714	091900	65942790	9810	9810	9810	9800	116
615	20230714	091800	64804930	9810	9820	9820	9810	699
616	20230714	091700	57942350	9830	9830	9830	9830	130
617	20230714	091600	56664450	9830	9840	9840	9830	161
618	20230714	091500	55081720	9840	9850	9850	9840	469
619	20230714	091400	50465470	9850	9850	9850	9850	346
620	20230714	091300	47057370	9840	9850	9850	9840	37
621	20230714	091200	46692960	9850	9840	9850	9840	830
622	20230714	091100	38519240	9830	9850	9850	9820	239
623	20230714	091000	36167920	9850	9850	9850	9850	124
624	20230714	090900	34946520	9850	9840	9850	9820	483
625	20230714	090800	30190990	9840	9830	9840	9830	180
626	20230714	090700	28420810	9820	9830	9830	9800	580
627	20230714	090600	22730750	9820	9800	9820	9800	545
628	20230714	090500	17388380	9800	9800	9800	9790	83
629	20230714	090400	16575110	9790	9800	9800	9780	306
630	20230714	090300	13578210	9800	9810	9820	9800	169
631	20230714	090200	11921380	9810	9800	9810	9800	49
632	20230714	090100	11440950	9800	9790	9810	9790	113
633	20230714	090000	10334620	9830	9800	9830	9780	1055