KissMeData/067900/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	193800	1579622010	9850	9850	9850	9850	4948
3	20230713	193700	1579622010	9850	9850	9850	9850	0
4	20230713	193600	1579622010	9850	9850	9850	9850	0
5	20230713	193500	1579622010	9850	9850	9850	9850	0
6	20230713	193400	1579622010	9850	9850	9850	9850	0
7	20230713	193300	1579622010	9850	9850	9850	9850	0
8	20230713	193200	1579622010	9850	9850	9850	9850	0
9	20230713	193100	1579622010	9850	9850	9850	9850	0
10	20230713	193000	1579622010	9850	9850	9850	9850	0
11	20230713	192900	1579622010	9850	9850	9850	9850	0
12	20230713	192800	1579622010	9850	9850	9850	9850	0
13	20230713	192700	1579622010	9850	9850	9850	9850	0
14	20230713	192600	1579622010	9850	9850	9850	9850	0
15	20230713	192500	1579622010	9850	9850	9850	9850	0
16	20230713	192400	1579622010	9850	9850	9850	9850	0
17	20230713	192300	1579622010	9850	9850	9850	9850	0
18	20230713	192200	1579622010	9850	9850	9850	9850	0
19	20230713	192100	1579622010	9850	9850	9850	9850	0
20	20230713	192000	1579622010	9850	9850	9850	9850	0
21	20230713	191900	1579622010	9850	9850	9850	9850	0
22	20230713	191800	1579622010	9850	9850	9850	9850	0
23	20230713	191700	1579622010	9850	9850	9850	9850	0
24	20230713	191600	1579622010	9850	9850	9850	9850	0
25	20230713	191500	1579622010	9850	9850	9850	9850	0
26	20230713	191400	1579622010	9850	9850	9850	9850	0
27	20230713	191300	1579622010	9850	9850	9850	9850	0
28	20230713	191200	1579622010	9850	9850	9850	9850	0
29	20230713	191100	1579622010	9850	9850	9850	9850	0
30	20230713	191000	1579622010	9850	9850	9850	9850	0
31	20230713	190900	1579622010	9850	9850	9850	9850	0
32	20230713	190800	1579622010	9850	9850	9850	9850	4948
33	20230713	190700	1579622010	9850	9850	9850	9850	0
34	20230713	190600	1579622010	9850	9850	9850	9850	0
35	20230713	190500	1579622010	9850	9850	9850	9850	0
36	20230713	190400	1579622010	9850	9850	9850	9850	0
37	20230713	190300	1579622010	9850	9850	9850	9850	0
38	20230713	190200	1579622010	9850	9850	9850	9850	0
39	20230713	190100	1579622010	9850	9850	9850	9850	0
40	20230713	190000	1579622010	9850	9850	9850	9850	0
41	20230713	185900	1579622010	9850	9850	9850	9850	0
42	20230713	185800	1579622010	9850	9850	9850	9850	0
43	20230713	185700	1579622010	9850	9850	9850	9850	0
44	20230713	185600	1579622010	9850	9850	9850	9850	0
45	20230713	185500	1579622010	9850	9850	9850	9850	0
46	20230713	185400	1579622010	9850	9850	9850	9850	0
47	20230713	185300	1579622010	9850	9850	9850	9850	0
48	20230713	185200	1579622010	9850	9850	9850	9850	0
49	20230713	185100	1579622010	9850	9850	9850	9850	0
50	20230713	185000	1579622010	9850	9850	9850	9850	0
51	20230713	184900	1579622010	9850	9850	9850	9850	0
52	20230713	184800	1579622010	9850	9850	9850	9850	0
53	20230713	184700	1579622010	9850	9850	9850	9850	0
54	20230713	184600	1579622010	9850	9850	9850	9850	0
55	20230713	184500	1579622010	9850	9850	9850	9850	0
56	20230713	184400	1579622010	9850	9850	9850	9850	0
57	20230713	184300	1579622010	9850	9850	9850	9850	0
58	20230713	184200	1579622010	9850	9850	9850	9850	0
59	20230713	184100	1579622010	9850	9850	9850	9850	0
60	20230713	184000	1579622010	9850	9850	9850	9850	0
61	20230713	183900	1579622010	9850	9850	9850	9850	0
62	20230713	183800	1579622010	9850	9850	9850	9850	4948
63	20230713	183700	1579622010	9850	9850	9850	9850	0
64	20230713	183600	1579622010	9850	9850	9850	9850	0
65	20230713	183500	1579622010	9850	9850	9850	9850	0
66	20230713	183400	1579622010	9850	9850	9850	9850	0
67	20230713	183300	1579622010	9850	9850	9850	9850	0
68	20230713	183200	1579622010	9850	9850	9850	9850	0
69	20230713	183100	1579622010	9850	9850	9850	9850	0
70	20230713	183000	1579622010	9850	9850	9850	9850	0
71	20230713	182900	1579622010	9850	9850	9850	9850	0
72	20230713	182800	1579622010	9850	9850	9850	9850	0
73	20230713	182700	1579622010	9850	9850	9850	9850	0
74	20230713	182600	1579622010	9850	9850	9850	9850	0
75	20230713	182500	1579622010	9850	9850	9850	9850	0
76	20230713	182400	1579622010	9850	9850	9850	9850	0
77	20230713	182300	1579622010	9850	9850	9850	9850	0
78	20230713	182200	1579622010	9850	9850	9850	9850	0
79	20230713	182100	1579622010	9850	9850	9850	9850	0
80	20230713	182000	1579622010	9850	9850	9850	9850	0
81	20230713	181900	1579622010	9850	9850	9850	9850	0
82	20230713	181800	1579622010	9850	9850	9850	9850	0
83	20230713	181700	1579622010	9850	9850	9850	9850	0
84	20230713	181600	1579622010	9850	9850	9850	9850	0
85	20230713	181500	1579622010	9850	9850	9850	9850	0
86	20230713	181400	1579622010	9850	9850	9850	9850	0
87	20230713	181300	1579622010	9850	9850	9850	9850	0
88	20230713	181200	1579622010	9850	9850	9850	9850	0
89	20230713	181100	1579622010	9850	9850	9850	9850	0
90	20230713	181000	1579622010	9850	9850	9850	9850	0
91	20230713	180900	1579622010	9850	9850	9850	9850	0
92	20230713	180800	1579622010	9850	9850	9850	9850	4948
93	20230713	180700	1579622010	9850	9850	9850	9850	0
94	20230713	180600	1579622010	9850	9850	9850	9850	0
95	20230713	180500	1579622010	9850	9850	9850	9850	0
96	20230713	180400	1579622010	9850	9850	9850	9850	0
97	20230713	180300	1579622010	9850	9850	9850	9850	0
98	20230713	180200	1579622010	9850	9850	9850	9850	0
99	20230713	180100	1579622010	9850	9850	9850	9850	0
100	20230713	180000	1579622010	9850	9850	9850	9850	0
101	20230713	175900	1579622010	9850	9850	9850	9850	0
102	20230713	175800	1579622010	9850	9850	9850	9850	0
103	20230713	175700	1579622010	9850	9850	9850	9850	0
104	20230713	175600	1579622010	9850	9850	9850	9850	0
105	20230713	175500	1579622010	9850	9850	9850	9850	0
106	20230713	175400	1579622010	9850	9850	9850	9850	0
107	20230713	175300	1579622010	9850	9850	9850	9850	0
108	20230713	175200	1579622010	9850	9850	9850	9850	0
109	20230713	175100	1579622010	9850	9850	9850	9850	0
110	20230713	175000	1579622010	9850	9850	9850	9850	0
111	20230713	174900	1579622010	9850	9850	9850	9850	0
112	20230713	174800	1579622010	9850	9850	9850	9850	0
113	20230713	174700	1579622010	9850	9850	9850	9850	0
114	20230713	174600	1579622010	9850	9850	9850	9850	0
115	20230713	174500	1579622010	9850	9850	9850	9850	0
116	20230713	174400	1579622010	9850	9850	9850	9850	0
117	20230713	174300	1579622010	9850	9850	9850	9850	0
118	20230713	174200	1579622010	9850	9850	9850	9850	0
119	20230713	174100	1579622010	9850	9850	9850	9850	0
120	20230713	174000	1579622010	9850	9850	9850	9850	0
121	20230713	173900	1579622010	9850	9850	9850	9850	0
122	20230713	173800	1579622010	9850	9850	9850	9850	4948
123	20230713	173700	1579622010	9850	9850	9850	9850	0
124	20230713	173600	1579622010	9850	9850	9850	9850	0
125	20230713	173500	1579622010	9850	9850	9850	9850	0
126	20230713	173400	1579622010	9850	9850	9850	9850	0
127	20230713	173300	1579622010	9850	9850	9850	9850	0
128	20230713	173200	1579622010	9850	9850	9850	9850	0
129	20230713	173100	1579622010	9850	9850	9850	9850	0
130	20230713	173000	1579622010	9850	9850	9850	9850	0
131	20230713	172900	1579622010	9850	9850	9850	9850	0
132	20230713	172800	1579622010	9850	9850	9850	9850	0
133	20230713	172700	1579622010	9850	9850	9850	9850	0
134	20230713	172600	1579622010	9850	9850	9850	9850	0
135	20230713	172500	1579622010	9850	9850	9850	9850	0
136	20230713	172400	1579622010	9850	9850	9850	9850	0
137	20230713	172300	1579622010	9850	9850	9850	9850	0
138	20230713	172200	1579622010	9850	9850	9850	9850	0
139	20230713	172100	1579622010	9850	9850	9850	9850	0
140	20230713	172000	1579622010	9850	9850	9850	9850	0
141	20230713	171900	1579622010	9850	9850	9850	9850	0
142	20230713	171800	1579622010	9850	9850	9850	9850	0
143	20230713	171700	1579622010	9850	9850	9850	9850	0
144	20230713	171600	1579622010	9850	9850	9850	9850	0
145	20230713	171500	1579622010	9850	9850	9850	9850	0
146	20230713	171400	1579622010	9850	9850	9850	9850	0
147	20230713	171300	1579622010	9850	9850	9850	9850	0
148	20230713	171200	1579622010	9850	9850	9850	9850	0
149	20230713	171100	1579622010	9850	9850	9850	9850	0
150	20230713	171000	1579622010	9850	9850	9850	9850	0
151	20230713	170900	1579622010	9850	9850	9850	9850	0
152	20230713	170800	1579622010	9850	9850	9850	9850	4948
153	20230713	170700	1579622010	9850	9850	9850	9850	0
154	20230713	170600	1579622010	9850	9850	9850	9850	0
155	20230713	170500	1579622010	9850	9850	9850	9850	0
156	20230713	170400	1579622010	9850	9850	9850	9850	0
157	20230713	170300	1579622010	9850	9850	9850	9850	0
158	20230713	170200	1579622010	9850	9850	9850	9850	0
159	20230713	170100	1579622010	9850	9850	9850	9850	0
160	20230713	170000	1579622010	9850	9850	9850	9850	0
161	20230713	165900	1579622010	9850	9850	9850	9850	0
162	20230713	165800	1579622010	9850	9850	9850	9850	0
163	20230713	165700	1579622010	9850	9850	9850	9850	0
164	20230713	165600	1579622010	9850	9850	9850	9850	0
165	20230713	165500	1579622010	9850	9850	9850	9850	0
166	20230713	165400	1579622010	9850	9850	9850	9850	0
167	20230713	165300	1579622010	9850	9850	9850	9850	0
168	20230713	165200	1579622010	9850	9850	9850	9850	0
169	20230713	165100	1579622010	9850	9850	9850	9850	0
170	20230713	165000	1579622010	9850	9850	9850	9850	0
171	20230713	164900	1579622010	9850	9850	9850	9850	0
172	20230713	164800	1579622010	9850	9850	9850	9850	0
173	20230713	164700	1579622010	9850	9850	9850	9850	0
174	20230713	164600	1579622010	9850	9850	9850	9850	0
175	20230713	164500	1579622010	9850	9850	9850	9850	0
176	20230713	164400	1579622010	9850	9850	9850	9850	0
177	20230713	164300	1579622010	9850	9850	9850	9850	0
178	20230713	164200	1579622010	9850	9850	9850	9850	0
179	20230713	164100	1579622010	9850	9850	9850	9850	0
180	20230713	164000	1579622010	9850	9850	9850	9850	0
181	20230713	163900	1579622010	9850	9850	9850	9850	0
182	20230713	163800	1579622010	9850	9850	9850	9850	4948
183	20230713	163700	1579622010	9850	9850	9850	9850	0
184	20230713	163600	1579622010	9850	9850	9850	9850	0
185	20230713	163500	1579622010	9850	9850	9850	9850	0
186	20230713	163400	1579622010	9850	9850	9850	9850	0
187	20230713	163300	1579622010	9850	9850	9850	9850	0
188	20230713	163200	1579622010	9850	9850	9850	9850	0
189	20230713	163100	1579622010	9850	9850	9850	9850	0
190	20230713	163000	1579622010	9850	9850	9850	9850	0
191	20230713	162900	1579622010	9850	9850	9850	9850	0
192	20230713	162800	1579622010	9850	9850	9850	9850	0
193	20230713	162700	1579622010	9850	9850	9850	9850	0
194	20230713	162600	1579622010	9850	9850	9850	9850	0
195	20230713	162500	1579622010	9850	9850	9850	9850	0
196	20230713	162400	1579622010	9850	9850	9850	9850	0
197	20230713	162300	1579622010	9850	9850	9850	9850	0
198	20230713	162200	1579622010	9850	9850	9850	9850	0
199	20230713	162100	1579622010	9850	9850	9850	9850	0
200	20230713	162000	1579622010	9850	9850	9850	9850	0
201	20230713	161900	1579622010	9850	9850	9850	9850	0
202	20230713	161800	1579622010	9850	9850	9850	9850	0
203	20230713	161700	1579622010	9850	9850	9850	9850	0
204	20230713	161600	1579622010	9850	9850	9850	9850	0
205	20230713	161500	1579622010	9850	9850	9850	9850	0
206	20230713	161400	1579622010	9850	9850	9850	9850	0
207	20230713	161300	1579622010	9850	9850	9850	9850	0
208	20230713	161200	1579622010	9850	9850	9850	9850	0
209	20230713	161100	1579622010	9850	9850	9850	9850	0
210	20230713	161000	1579622010	9850	9850	9850	9850	0
211	20230713	160900	1579622010	9850	9850	9850	9850	0
212	20230713	160800	1579622010	9850	9850	9850	9850	4948
213	20230713	160700	1579622010	9850	9850	9850	9850	0
214	20230713	160600	1579622010	9850	9850	9850	9850	0
215	20230713	160500	1579622010	9850	9850	9850	9850	0
216	20230713	160400	1579622010	9850	9850	9850	9850	0
217	20230713	160300	1579622010	9850	9850	9850	9850	0
218	20230713	160200	1579622010	9850	9850	9850	9850	0
219	20230713	160100	1579622010	9850	9850	9850	9850	0
220	20230713	160000	1579622010	9850	9850	9850	9850	0
221	20230713	155900	1579622010	9850	9850	9850	9850	0
222	20230713	155800	1579622010	9850	9850	9850	9850	0
223	20230713	155700	1579622010	9850	9850	9850	9850	0
224	20230713	155600	1579622010	9850	9850	9850	9850	0
225	20230713	155500	1579622010	9850	9850	9850	9850	0
226	20230713	155400	1579622010	9850	9850	9850	9850	0
227	20230713	155300	1579622010	9850	9850	9850	9850	0
228	20230713	155200	1579622010	9850	9850	9850	9850	0
229	20230713	155100	1579622010	9850	9850	9850	9850	0
230	20230713	155000	1579622010	9850	9850	9850	9850	0
231	20230713	154900	1579622010	9850	9850	9850	9850	0
232	20230713	154800	1579622010	9850	9850	9850	9850	0
233	20230713	154700	1579622010	9850	9850	9850	9850	0
234	20230713	154600	1579622010	9850	9850	9850	9850	0
235	20230713	154500	1579622010	9850	9850	9850	9850	0
236	20230713	154400	1579622010	9850	9850	9850	9850	0
237	20230713	154300	1579622010	9850	9850	9850	9850	0
238	20230713	154200	1579622010	9850	9850	9850	9850	0
239	20230713	154100	1579622010	9850	9850	9850	9850	0
240	20230713	154000	1579622010	9850	9850	9850	9850	0
241	20230713	153900	1579622010	9850	9850	9850	9850	0
242	20230713	153800	1579622010	9850	9850	9850	9850	4948
243	20230713	153700	1579622010	9850	9850	9850	9850	0
244	20230713	153600	1579622010	9850	9850	9850	9850	0
245	20230713	153500	1579622010	9850	9850	9850	9850	0
246	20230713	153400	1579622010	9850	9850	9850	9850	0
247	20230713	153300	1579622010	9850	9850	9850	9850	0
248	20230713	153200	1579622010	9850	9850	9850	9850	0
249	20230713	153100	1579622010	9850	9850	9850	9850	0
250	20230713	153000	1579622010	9850	9850	9850	9850	4948
251	20230713	152900	1530884210	9810	9810	9810	9810	0
252	20230713	152800	1530884210	9810	9810	9810	9810	0
253	20230713	152700	1530884210	9810	9810	9810	9810	0
254	20230713	152600	1530884210	9810	9810	9810	9810	0
255	20230713	152500	1530884210	9810	9810	9810	9810	0
256	20230713	152400	1530884210	9810	9810	9810	9810	0
257	20230713	152300	1530884210	9810	9810	9810	9810	0
258	20230713	152200	1530884210	9810	9810	9810	9810	0
259	20230713	152100	1530884210	9810	9810	9810	9810	0
260	20230713	152000	1530884210	9810	9810	9810	9810	0
261	20230713	151900	1530884210	9810	9800	9810	9800	892
262	20230713	151800	1522134230	9800	9800	9810	9800	1004
263	20230713	151700	1512288860	9800	9800	9810	9800	126
264	20230713	151600	1511053010	9810	9800	9810	9790	667
265	20230713	151500	1504514530	9800	9790	9800	9790	624
266	20230713	151400	1498400370	9790	9790	9800	9790	65
267	20230713	151300	1497763820	9800	9810	9810	9800	276
268	20230713	151200	1495058410	9810	9810	9810	9800	91
269	20230713	151100	1494165860	9810	9800	9810	9800	215
270	20230713	151000	1492056880	9810	9800	9810	9780	1296
271	20230713	150900	1479355280	9800	9800	9800	9780	124
272	20230713	150800	1478141060	9810	9790	9810	9780	91
273	20230713	150700	1477249660	9810	9810	9810	9780	119
274	20230713	150600	1476082780	9800	9800	9810	9780	364
275	20230713	150500	1472515380	9800	9800	9800	9780	404
276	20230713	150400	1468557120	9800	9790	9800	9770	413
277	20230713	150300	1464518840	9790	9790	9810	9780	163
278	20230713	150200	1462921300	9810	9790	9810	9790	173
279	20230713	150100	1461225230	9790	9810	9810	9780	337
280	20230713	150000	1457920650	9810	9780	9810	9780	189
281	20230713	145900	1456069980	9780	9780	9780	9770	182
282	20230713	145800	1454291090	9770	9780	9780	9770	84
283	20230713	145700	1453469660	9780	9810	9810	9770	3760
284	20230713	145600	1416670340	9810	9800	9820	9800	4145
285	20230713	145500	1376047490	9820	9820	9820	9800	124
286	20230713	145400	1374830410	9800	9820	9820	9800	170
287	20230713	145300	1373161830	9820	9810	9820	9800	447
288	20230713	145200	1368775350	9820	9810	9820	9800	83
289	20230713	145100	1367960430	9820	9820	9820	9800	253
290	20230713	145000	1365477730	9810	9820	9820	9810	918
291	20230713	144900	1356471430	9820	9810	9820	9810	265
292	20230713	144800	1353869290	9820	9810	9820	9810	149
293	20230713	144700	1352407100	9800	9820	9820	9800	276
294	20230713	144600	1349699210	9820	9820	9820	9810	168
295	20230713	144500	1348049500	9820	9820	9820	9810	160
296	20230713	144400	1346478540	9820	9820	9820	9810	197
297	20230713	144300	1344544450	9800	9810	9820	9800	973
298	20230713	144200	1334998880	9820	9810	9820	9810	106
299	20230713	144100	1333958260	9820	9800	9820	9800	936
300	20230713	144000	1324775410	9810	9800	9810	9800	1205
301	20230713	143900	1312954470	9810	9810	9810	9800	80
302	20230713	143800	1312169720	9810	9810	9810	9800	317
303	20230713	143700	1309060120	9810	9810	9810	9800	666
304	20230713	143600	1302526720	9800	9800	9810	9800	94
305	20230713	143500	1301604770	9810	9810	9810	9800	106
306	20230713	143400	1300564970	9810	9800	9810	9800	96
307	20230713	143300	1299623420	9810	9810	9810	9810	75
308	20230713	143200	1298887670	9810	9810	9810	9800	493
309	20230713	143100	1294051500	9810	9810	9820	9800	704
310	20230713	143000	1287144820	9820	9820	9820	9800	128
311	20230713	142900	1285888690	9820	9820	9820	9800	463
312	20230713	142800	1281345940	9820	9810	9820	9800	96
313	20230713	142700	1280403820	9810	9800	9810	9800	122
314	20230713	142600	1279207050	9810	9820	9820	9800	786
315	20230713	142500	1271496000	9820	9820	9820	9810	105
316	20230713	142400	1270464950	9820	9810	9820	9810	118
317	20230713	142300	1269306620	9820	9820	9820	9800	3823
318	20230713	142200	1231802220	9820	9820	9820	9820	121
319	20230713	142100	1230614000	9820	9820	9820	9810	751
320	20230713	142000	1223239230	9820	9810	9820	9810	484
321	20230713	141900	1218486510	9820	9820	9820	9810	951
322	20230713	141800	1209148250	9810	9820	9820	9810	167
323	20230713	141700	1207508480	9820	9820	9820	9810	203
324	20230713	141600	1205515110	9820	9820	9820	9810	1084
325	20230713	141500	1194870410	9820	9820	9820	9810	95
326	20230713	141400	1193937570	9820	9820	9820	9810	135
327	20230713	141300	1192612030	9820	9830	9830	9810	135
328	20230713	141200	1191286350	9810	9820	9820	9810	568
329	20230713	141100	1185708800	9810	9810	9820	9810	94
330	20230713	141000	1184786270	9810	9810	9820	9810	1094
331	20230713	140900	1174043580	9810	9810	9810	9810	33
332	20230713	140800	1173719850	9810	9810	9820	9810	277
333	20230713	140700	1171002460	9810	9810	9810	9810	32
334	20230713	140600	1170688540	9810	9810	9810	9810	324
335	20230713	140500	1167510100	9820	9810	9820	9810	7
336	20230713	140400	1167441410	9810	9800	9810	9800	461
337	20230713	140300	1162923230	9800	9810	9810	9800	81
338	20230713	140200	1162128800	9810	9810	9820	9810	41
339	20230713	140100	1161726580	9820	9790	9820	9790	28
340	20230713	140000	1161452250	9800	9810	9810	9790	1080
341	20230713	135900	1150867460	9810	9810	9810	9810	75
342	20230713	135800	1150131710	9810	9800	9810	9800	349
343	20230713	135700	1146708070	9810	9800	9810	9790	317
344	20230713	135600	1143601620	9800	9800	9800	9790	355
345	20230713	135500	1140122820	9800	9790	9800	9790	1345
346	20230713	135400	1126955170	9780	9780	9780	9770	140
347	20230713	135300	1125585980	9770	9770	9780	9770	425
348	20230713	135200	1121431960	9760	9760	9760	9760	29
349	20230713	135100	1121148920	9770	9750	9770	9750	132
350	20230713	135000	1119861000	9770	9760	9770	9760	34
351	20230713	134900	1119529110	9750	9760	9760	9750	93
352	20230713	134800	1118621530	9750	9750	9750	9750	47
353	20230713	134700	1118163280	9740	9750	9750	9740	208
354	20230713	134600	1116135450	9750	9750	9750	9740	479
355	20230713	134500	1111465250	9750	9750	9750	9740	28
356	20230713	134400	1111192460	9740	9740	9740	9740	11
357	20230713	134300	1111085320	9740	9740	9740	9740	13
358	20230713	134200	1110958700	9740	9740	9750	9730	489
359	20230713	134100	1106195060	9740	9730	9740	9730	81
360	20230713	134000	1105406280	9740	9730	9740	9730	90
361	20230713	133900	1104529740	9730	9730	9730	9730	23
362	20230713	133800	1104305950	9730	9740	9740	9730	498
363	20230713	133700	1099456400	9730	9730	9730	9730	16
364	20230713	133600	1099300720	9740	9740	9740	9740	242
365	20230713	133500	1096943640	9740	9740	9740	9740	88
366	20230713	133400	1096086520	9740	9740	9740	9740	6
367	20230713	133300	1096028080	9740	9740	9740	9730	80
368	20230713	133200	1095248930	9740	9740	9740	9740	33
369	20230713	133100	1094927510	9740	9730	9750	9730	196
370	20230713	133000	1093016780	9730	9740	9740	9730	162
371	20230713	132900	1091439270	9740	9730	9750	9730	161
372	20230713	132800	1089870030	9730	9730	9730	9730	11
373	20230713	132700	1089763000	9730	9740	9740	9730	16
374	20230713	132600	1089607310	9730	9730	9730	9730	19
375	20230713	132500	1089422440	9730	9740	9740	9730	63
376	20230713	132400	1088808930	9750	9730	9750	9730	203
377	20230713	132300	1086831730	9730	9730	9730	9730	86
378	20230713	132200	1085994950	9730	9730	9730	9730	34
379	20230713	132100	1085664130	9740	9740	9740	9740	0
380	20230713	132000	1085664130	9740	9740	9740	9740	50
381	20230713	131900	1085177130	9740	9720	9740	9720	76
382	20230713	131800	1084438330	9720	9770	9770	9710	4209
383	20230713	131700	1043493350	9750	9760	9760	9750	500
384	20230713	131600	1038616830	9780	9770	9780	9770	179
385	20230713	131500	1036866290	9770	9770	9770	9770	92
386	20230713	131400	1035967450	9780	9780	9780	9780	0
387	20230713	131300	1035967450	9780	9770	9780	9770	50
388	20230713	131200	1035478940	9770	9770	9770	9770	1
389	20230713	131100	1035469170	9770	9770	9770	9770	94
390	20230713	131000	1034550790	9770	9770	9770	9770	109
391	20230713	130900	1033485860	9780	9770	9780	9770	178
392	20230713	130800	1031745290	9760	9760	9760	9760	3
393	20230713	130700	1031716010	9760	9770	9770	9760	186
394	20230713	130600	1029900060	9770	9770	9770	9770	58
395	20230713	130500	1029333400	9770	9760	9770	9760	54
396	20230713	130400	1028805830	9770	9770	9770	9770	100
397	20230713	130300	1027828830	9780	9780	9780	9780	0
398	20230713	130200	1027828830	9780	9770	9780	9770	179
399	20230713	130100	1026078300	9770	9770	9770	9770	141
400	20230713	130000	1024700730	9770	9770	9770	9770	21
401	20230713	125900	1024495560	9770	9770	9770	9770	1
402	20230713	125800	1024485790	9770	9770	9770	9770	52
403	20230713	125700	1023977750	9770	9770	9770	9770	152
404	20230713	125600	1022492710	9780	9780	9780	9780	76
405	20230713	125500	1021749430	9780	9780	9780	9780	0
406	20230713	125400	1021749430	9780	9750	9780	9750	258
407	20230713	125300	1019228920	9750	9780	9780	9750	170
408	20230713	125200	1017569230	9760	9760	9760	9760	96
409	20230713	125100	1016632270	9760	9770	9770	9760	132
410	20230713	125000	1015343310	9770	9780	9780	9770	135
411	20230713	124900	1014024330	9780	9780	9780	9780	0
412	20230713	124800	1014024330	9780	9780	9780	9780	0
413	20230713	124700	1014024330	9780	9780	9780	9780	179
414	20230713	124600	1012273710	9770	9760	9770	9760	64
415	20230713	124500	1011648480	9760	9770	9780	9760	132
416	20230713	124400	1010359120	9770	9750	9770	9750	117
417	20230713	124300	1009216110	9750	9750	9750	9750	174
418	20230713	124200	1007519610	9750	9750	9750	9750	0
419	20230713	124100	1007519610	9750	9760	9760	9750	332
420	20230713	124000	1004280480	9770	9770	9770	9770	204
421	20230713	123900	1002287400	9760	9760	9760	9760	0
422	20230713	123800	1002287400	9760	9770	9770	9760	1620
423	20230713	123700	986474150	9770	9760	9770	9760	77
424	20230713	123600	985722180	9770	9770	9770	9770	0
425	20230713	123500	985722180	9770	9770	9770	9770	100
426	20230713	123400	984745180	9770	9770	9770	9770	50
427	20230713	123300	984256680	9770	9770	9780	9770	278
428	20230713	123200	981540450	9760	9760	9760	9760	0
429	20230713	123100	981540450	9760	9760	9760	9760	1
430	20230713	123000	981530690	9760	9760	9760	9760	0
431	20230713	122900	981530690	9760	9760	9760	9760	310
432	20230713	122800	978505090	9760	9760	9760	9760	78
433	20230713	122700	977743810	9770	9770	9770	9770	0
434	20230713	122600	977743810	9770	9770	9770	9770	54
435	20230713	122500	977216230	9780	9760	9780	9760	186
436	20230713	122400	975397780	9770	9770	9770	9770	50
437	20230713	122300	974909280	9770	9780	9780	9770	107
438	20230713	122200	973863670	9780	9780	9780	9780	0
439	20230713	122100	973863670	9780	9780	9780	9780	0
440	20230713	122000	973863670	9780	9780	9780	9780	0
441	20230713	121900	973863670	9780	9780	9780	9780	0
442	20230713	121800	973863670	9780	9760	9780	9730	429
443	20230713	121700	969676900	9780	9780	9780	9780	0
444	20230713	121600	969676900	9780	9780	9780	9780	1
445	20230713	121500	969667120	9730	9760	9760	9730	487
446	20230713	121400	964923070	9740	9790	9790	9740	1000
447	20230713	121300	955169500	9790	9790	9790	9790	199
448	20230713	121200	953221290	9800	9800	9800	9800	0
449	20230713	121100	953221290	9800	9780	9800	9780	311
450	20230713	121000	950175860	9780	9780	9780	9780	20
451	20230713	120900	949980260	9780	9780	9780	9780	106
452	20230713	120800	948943580	9790	9790	9790	9790	2
453	20230713	120700	948924000	9790	9790	9790	9790	80
454	20230713	120600	948140800	9790	9790	9790	9790	1
455	20230713	120500	948131010	9800	9800	9800	9780	92
456	20230713	120400	947230310	9780	9780	9780	9780	0
457	20230713	120300	947230310	9780	9790	9800	9780	230
458	20230713	120200	944977590	9780	9780	9780	9780	22
459	20230713	120100	944762430	9790	9790	9790	9790	117
460	20230713	120000	943617000	9790	9790	9790	9790	34
461	20230713	115900	943284140	9790	9790	9790	9790	0
462	20230713	115800	943284140	9790	9790	9790	9790	0
463	20230713	115700	943284140	9790	9810	9810	9790	364
464	20230713	115600	939719600	9810	9790	9810	9790	374
465	20230713	115500	936054100	9790	9790	9790	9790	20
466	20230713	115400	935858300	9800	9800	9800	9800	100
467	20230713	115300	934878300	9800	9800	9800	9800	0
468	20230713	115200	934878300	9800	9800	9800	9800	204
469	20230713	115100	932879100	9800	9800	9800	9800	20
470	20230713	115000	932683100	9800	9800	9800	9800	0
471	20230713	114900	932683100	9800	9800	9800	9800	182
472	20230713	114800	930899500	9760	9790	9790	9760	1010
473	20230713	114700	921032870	9790	9790	9790	9790	11
474	20230713	114600	920925180	9790	9790	9790	9790	153
475	20230713	114500	919427310	9790	9790	9790	9790	53
476	20230713	114400	918908440	9780	9780	9780	9780	61
477	20230713	114300	918311860	9790	9780	9790	9780	119
478	20230713	114200	917147550	9790	9780	9790	9780	112
479	20230713	114100	916051890	9760	9800	9800	9760	1026
480	20230713	114000	906011920	9800	9800	9800	9800	131
481	20230713	113900	904728120	9800	9800	9800	9800	352
482	20230713	113800	901278520	9790	9790	9790	9790	285
483	20230713	113700	898488370	9790	9790	9790	9790	30
484	20230713	113600	898194670	9790	9800	9800	9790	232
485	20230713	113500	895921170	9800	9800	9800	9800	16
486	20230713	113400	895764370	9800	9790	9800	9790	182
487	20230713	113300	893982510	9790	9790	9790	9790	79
488	20230713	113200	893209100	9790	9790	9790	9790	447
489	20230713	113100	888832970	9790	9790	9790	9790	504
490	20230713	113000	883898810	9790	9800	9800	9790	613
491	20230713	112900	877897040	9800	9800	9800	9800	5
492	20230713	112800	877848040	9800	9820	9820	9800	230
493	20230713	112700	875592130	9820	9810	9820	9810	184
494	20230713	112600	873785270	9810	9800	9810	9800	58
495	20230713	112500	873216490	9800	9810	9810	9800	118
496	20230713	112400	872060010	9810	9810	9810	9810	525
497	20230713	112300	866909760	9810	9810	9810	9810	40
498	20230713	112200	866517360	9810	9810	9810	9810	41
499	20230713	112100	866115150	9810	9810	9810	9810	591
500	20230713	112000	860317440	9830	9810	9830	9810	212
501	20230713	111900	858234060	9820	9820	9820	9820	50
502	20230713	111800	857743060	9820	9820	9820	9820	142
503	20230713	111700	856348620	9820	9820	9820	9810	401
504	20230713	111600	852413750	9820	9820	9820	9810	896
505	20230713	111500	843615060	9820	9820	9820	9820	1
506	20230713	111400	843605240	9820	9820	9820	9820	0
507	20230713	111300	843605240	9820	9830	9830	9820	488
508	20230713	111200	838808720	9830	9820	9830	9820	291
509	20230713	111100	835949090	9820	9810	9820	9810	380
510	20230713	111000	832217790	9830	9820	9830	9820	299
511	20230713	110900	829280910	9800	9770	9800	9770	1524
512	20230713	110800	814365580	9770	9760	9770	9760	64
513	20230713	110700	813740310	9750	9750	9750	9750	15
514	20230713	110600	813594060	9750	9710	9750	9710	1861
515	20230713	110500	795486940	9710	9720	9730	9710	928
516	20230713	110400	786470120	9730	9730	9730	9730	125
517	20230713	110300	785253870	9730	9730	9730	9710	3423
518	20230713	110200	751961130	9740	9740	9750	9730	774
519	20230713	110100	744421270	9740	9800	9800	9730	4550
520	20230713	110000	700066770	9780	9800	9800	9770	1038
521	20230713	105900	689910030	9800	9810	9810	9800	49
522	20230713	105800	689429710	9810	9820	9820	9810	225
523	20230713	105700	687220590	9810	9810	9810	9800	704
524	20230713	105600	680320430	9810	9810	9810	9810	311
525	20230713	105500	677269520	9820	9820	9820	9820	561
526	20230713	105400	671760500	9820	9830	9830	9820	237
527	20230713	105300	669431160	9830	9830	9830	9830	1
528	20230713	105200	669421330	9830	9830	9830	9830	15
529	20230713	105100	669273880	9830	9830	9830	9830	37
530	20230713	105000	668910170	9840	9840	9840	9830	223
531	20230713	104900	666716240	9830	9830	9830	9830	418
532	20230713	104800	662607300	9840	9840	9840	9840	0
533	20230713	104700	662607300	9840	9830	9840	9830	622
534	20230713	104600	656492990	9830	9830	9830	9830	0
535	20230713	104500	656492990	9830	9830	9830	9830	55
536	20230713	104400	655952340	9830	9830	9830	9830	31
537	20230713	104300	655647610	9820	9820	9830	9820	194
538	20230713	104200	653741110	9820	9830	9830	9820	179
539	20230713	104100	651982610	9840	9820	9840	9820	201
540	20230713	104000	650006070	9830	9820	9830	9820	342
541	20230713	103900	646646620	9830	9820	9830	9820	96
542	20230713	103800	645703230	9820	9840	9840	9820	403
543	20230713	103700	641742720	9840	9840	9840	9840	122
544	20230713	103600	640542240	9850	9840	9880	9840	482
545	20230713	103500	635791220	9840	9850	9850	9840	142
546	20230713	103400	634393550	9850	9850	9850	9850	103
547	20230713	103300	633379000	9860	9860	9860	9860	69
548	20230713	103200	632698660	9850	9850	9850	9850	112
549	20230713	103100	631595460	9840	9840	9840	9840	0
550	20230713	103000	631595460	9840	9840	9840	9840	44
551	20230713	102900	631162500	9850	9830	9850	9830	87
552	20230713	102800	630306690	9850	9840	9850	9840	185
553	20230713	102700	628486110	9810	9810	9810	9810	22
554	20230713	102600	628270290	9810	9820	9820	9810	451
555	20230713	102500	623844370	9810	9820	9820	9810	10
556	20230713	102400	623746240	9810	9810	9810	9800	115
557	20230713	102300	622618140	9810	9810	9810	9810	44
558	20230713	102200	622186500	9780	9820	9820	9780	1770
559	20230713	102100	604871140	9860	9850	9860	9850	185
560	20230713	102000	603047620	9860	9840	9860	9840	269
561	20230713	101900	600395780	9790	9840	9840	9780	2234
562	20230713	101800	578508420	9850	9840	9850	9840	92
563	20230713	101700	577602700	9840	9840	9840	9840	159
564	20230713	101600	576038140	9850	9850	9850	9850	153
565	20230713	101500	574531090	9850	9860	9860	9850	263
566	20230713	101400	571939940	9860	9860	9860	9860	451
567	20230713	101300	567493080	9860	9850	9860	9850	150
568	20230713	101200	566014570	9860	9850	9860	9850	35
569	20230713	101100	565669480	9860	9850	9860	9850	10
570	20230713	101000	565570970	9860	9850	9860	9850	170
571	20230713	100900	563895970	9860	9850	9860	9850	6
572	20230713	100800	563836860	9860	9860	9860	9860	2
573	20230713	100700	563817140	9860	9850	9860	9850	185
574	20230713	100600	561994840	9850	9860	9860	9850	306
575	20230713	100500	558980700	9860	9860	9860	9860	1141
576	20230713	100400	547730440	9860	9860	9860	9860	59
577	20230713	100300	547148700	9860	9870	9870	9860	113
578	20230713	100200	546033810	9870	9860	9870	9860	86
579	20230713	100100	545185550	9860	9860	9860	9850	12
580	20230713	100000	545067280	9860	9870	9870	9860	100
581	20230713	095900	544081270	9870	9840	9870	9840	522
582	20230713	095800	538940980	9840	9810	9840	9810	261
583	20230713	095700	536376090	9810	9810	9810	9810	609
584	20230713	095600	530401800	9800	9800	9800	9800	300
585	20230713	095500	527461800	9810	9780	9810	9770	2138
586	20230713	095400	506533370	9780	9820	9820	9780	198
587	20230713	095300	504594130	9820	9820	9820	9820	335
588	20230713	095200	501304430	9800	9800	9820	9800	456
589	20230713	095100	496829150	9780	9820	9820	9780	379
590	20230713	095000	493118090	9820	9820	9820	9820	47
591	20230713	094900	492656550	9820	9820	9830	9810	92
592	20230713	094800	491752580	9840	9840	9840	9840	0
593	20230713	094700	491752580	9840	9820	9840	9800	1800
594	20230713	094600	474107640	9840	9840	9840	9840	55
595	20230713	094500	473566440	9840	9840	9840	9840	186
596	20230713	094400	471736200	9810	9810	9810	9810	140
597	20230713	094300	470362800	9800	9790	9840	9790	5579
598	20230713	094200	415658350	9770	9770	9770	9770	0
599	20230713	094100	415658350	9770	9770	9770	9770	660
600	20230713	094000	409210150	9770	9800	9800	9770	281
601	20230713	093900	406461010	9810	9810	9810	9810	61
602	20230713	093800	405862600	9810	9810	9810	9810	0
603	20230713	093700	405862600	9810	9780	9840	9780	3186
604	20230713	093600	374627860	9800	9820	9820	9800	391
605	20230713	093500	370794280	9820	9840	9840	9780	593
606	20230713	093400	364976230	9830	9830	9840	9830	64
607	20230713	093300	364346860	9840	9830	9840	9810	1748
608	20230713	093200	347157430	9830	9920	9920	9830	5003
609	20230713	093100	297933980	9920	9920	9920	9880	348
610	20230713	093000	294485230	9920	9920	9930	9920	653
611	20230713	092900	288006970	9930	9890	9930	9870	2404
612	20230713	092800	264182020	9880	9890	9890	9880	761
613	20230713	092700	256661470	9900	9930	9930	9900	4523
614	20230713	092600	211835980	9910	9920	9920	9900	413
615	20230713	092500	207744820	9920	9890	9940	9880	2345
616	20230713	092400	184500790	9870	9870	9900	9860	4782
617	20230713	092300	137264330	9860	9850	9860	9840	1349
618	20230713	092200	123976140	9840	9840	9850	9830	319
619	20230713	092100	120835350	9830	9840	9840	9830	15
620	20230713	092000	120687850	9830	9820	9830	9820	1698
621	20230713	091900	104013350	9760	9770	9770	9760	30
622	20230713	091800	103720380	9770	9770	9780	9770	116
623	20230713	091700	102586480	9850	9790	9850	9790	2985
624	20230713	091600	73261920	9790	9780	9800	9760	1487
625	20230713	091500	58709840	9750	9750	9780	9750	698
626	20230713	091400	51898550	9750	9770	9770	9750	617
627	20230713	091300	45872400	9760	9780	9780	9760	595
628	20230713	091200	40055070	9780	9790	9790	9780	73
629	20230713	091100	39340460	9780	9790	9810	9780	890
630	20230713	091000	30623470	9790	9790	9790	9770	176
631	20230713	090900	28901630	9790	9760	9790	9760	43
632	20230713	090800	28481050	9760	9740	9760	9740	539
633	20230713	090700	23227070	9750	9750	9750	9710	134
634	20230713	090600	21924060	9750	9750	9750	9750	5
635	20230713	090500	21875310	9750	9760	9760	9750	486
636	20230713	090400	17133070	9750	9770	9770	9750	808
637	20230713	090300	9252150	9790	9770	9790	9750	60
638	20230713	090200	8666260	9750	9790	9790	9750	84
639	20230713	090100	7844900	9750	9750	9750	9750	204
640	20230713	090000	5855900	9750	9760	9790	9750	600