KissMeData/101730/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195100	929636710	9920	9920	9920	9920	1023
3	20230707	195000	929636710	9920	9920	9920	9920	0
4	20230707	194900	929636710	9920	9920	9920	9920	0
5	20230707	194800	929636710	9920	9920	9920	9920	0
6	20230707	194700	929636710	9920	9920	9920	9920	0
7	20230707	194600	929636710	9920	9920	9920	9920	0
8	20230707	194500	929636710	9920	9920	9920	9920	0
9	20230707	194400	929636710	9920	9920	9920	9920	0
10	20230707	194300	929636710	9920	9920	9920	9920	0
11	20230707	194200	929636710	9920	9920	9920	9920	0
12	20230707	194100	929636710	9920	9920	9920	9920	0
13	20230707	194000	929636710	9920	9920	9920	9920	0
14	20230707	193900	929636710	9920	9920	9920	9920	0
15	20230707	193800	929636710	9920	9920	9920	9920	0
16	20230707	193700	929636710	9920	9920	9920	9920	0
17	20230707	193600	929636710	9920	9920	9920	9920	0
18	20230707	193500	929636710	9920	9920	9920	9920	0
19	20230707	193400	929636710	9920	9920	9920	9920	0
20	20230707	193300	929636710	9920	9920	9920	9920	0
21	20230707	193200	929636710	9920	9920	9920	9920	0
22	20230707	193100	929636710	9920	9920	9920	9920	0
23	20230707	193000	929636710	9920	9920	9920	9920	0
24	20230707	192900	929636710	9920	9920	9920	9920	0
25	20230707	192800	929636710	9920	9920	9920	9920	0
26	20230707	192700	929636710	9920	9920	9920	9920	0
27	20230707	192600	929636710	9920	9920	9920	9920	0
28	20230707	192500	929636710	9920	9920	9920	9920	0
29	20230707	192400	929636710	9920	9920	9920	9920	0
30	20230707	192300	929636710	9920	9920	9920	9920	0
31	20230707	192200	929636710	9920	9920	9920	9920	0
32	20230707	192100	929636710	9920	9920	9920	9920	1023
33	20230707	192000	929636710	9920	9920	9920	9920	0
34	20230707	191900	929636710	9920	9920	9920	9920	0
35	20230707	191800	929636710	9920	9920	9920	9920	0
36	20230707	191700	929636710	9920	9920	9920	9920	0
37	20230707	191600	929636710	9920	9920	9920	9920	0
38	20230707	191500	929636710	9920	9920	9920	9920	0
39	20230707	191400	929636710	9920	9920	9920	9920	0
40	20230707	191300	929636710	9920	9920	9920	9920	0
41	20230707	191200	929636710	9920	9920	9920	9920	0
42	20230707	191100	929636710	9920	9920	9920	9920	0
43	20230707	191000	929636710	9920	9920	9920	9920	0
44	20230707	190900	929636710	9920	9920	9920	9920	0
45	20230707	190800	929636710	9920	9920	9920	9920	0
46	20230707	190700	929636710	9920	9920	9920	9920	0
47	20230707	190600	929636710	9920	9920	9920	9920	0
48	20230707	190500	929636710	9920	9920	9920	9920	0
49	20230707	190400	929636710	9920	9920	9920	9920	0
50	20230707	190300	929636710	9920	9920	9920	9920	0
51	20230707	190200	929636710	9920	9920	9920	9920	0
52	20230707	190100	929636710	9920	9920	9920	9920	0
53	20230707	190000	929636710	9920	9920	9920	9920	0
54	20230707	185900	929636710	9920	9920	9920	9920	0
55	20230707	185800	929636710	9920	9920	9920	9920	0
56	20230707	185700	929636710	9920	9920	9920	9920	0
57	20230707	185600	929636710	9920	9920	9920	9920	0
58	20230707	185500	929636710	9920	9920	9920	9920	0
59	20230707	185400	929636710	9920	9920	9920	9920	0
60	20230707	185300	929636710	9920	9920	9920	9920	0
61	20230707	185200	929636710	9920	9920	9920	9920	0
62	20230707	185100	929636710	9920	9920	9920	9920	1023
63	20230707	185000	929636710	9920	9920	9920	9920	0
64	20230707	184900	929636710	9920	9920	9920	9920	0
65	20230707	184800	929636710	9920	9920	9920	9920	0
66	20230707	184700	929636710	9920	9920	9920	9920	0
67	20230707	184600	929636710	9920	9920	9920	9920	0
68	20230707	184500	929636710	9920	9920	9920	9920	0
69	20230707	184400	929636710	9920	9920	9920	9920	0
70	20230707	184300	929636710	9920	9920	9920	9920	0
71	20230707	184200	929636710	9920	9920	9920	9920	0
72	20230707	184100	929636710	9920	9920	9920	9920	0
73	20230707	184000	929636710	9920	9920	9920	9920	0
74	20230707	183900	929636710	9920	9920	9920	9920	0
75	20230707	183800	929636710	9920	9920	9920	9920	0
76	20230707	183700	929636710	9920	9920	9920	9920	0
77	20230707	183600	929636710	9920	9920	9920	9920	0
78	20230707	183500	929636710	9920	9920	9920	9920	0
79	20230707	183400	929636710	9920	9920	9920	9920	0
80	20230707	183300	929636710	9920	9920	9920	9920	0
81	20230707	183200	929636710	9920	9920	9920	9920	0
82	20230707	183100	929636710	9920	9920	9920	9920	0
83	20230707	183000	929636710	9920	9920	9920	9920	0
84	20230707	182900	929636710	9920	9920	9920	9920	0
85	20230707	182800	929636710	9920	9920	9920	9920	0
86	20230707	182700	929636710	9920	9920	9920	9920	0
87	20230707	182600	929636710	9920	9920	9920	9920	0
88	20230707	182500	929636710	9920	9920	9920	9920	0
89	20230707	182400	929636710	9920	9920	9920	9920	0
90	20230707	182300	929636710	9920	9920	9920	9920	0
91	20230707	182200	929636710	9920	9920	9920	9920	0
92	20230707	182100	929636710	9920	9920	9920	9920	1023
93	20230707	182000	929636710	9920	9920	9920	9920	0
94	20230707	181900	929636710	9920	9920	9920	9920	0
95	20230707	181800	929636710	9920	9920	9920	9920	0
96	20230707	181700	929636710	9920	9920	9920	9920	0
97	20230707	181600	929636710	9920	9920	9920	9920	0
98	20230707	181500	929636710	9920	9920	9920	9920	0
99	20230707	181400	929636710	9920	9920	9920	9920	0
100	20230707	181300	929636710	9920	9920	9920	9920	0
101	20230707	181200	929636710	9920	9920	9920	9920	0
102	20230707	181100	929636710	9920	9920	9920	9920	0
103	20230707	181000	929636710	9920	9920	9920	9920	0
104	20230707	180900	929636710	9920	9920	9920	9920	0
105	20230707	180800	929636710	9920	9920	9920	9920	0
106	20230707	180700	929636710	9920	9920	9920	9920	0
107	20230707	180600	929636710	9920	9920	9920	9920	0
108	20230707	180500	929636710	9920	9920	9920	9920	0
109	20230707	180400	929636710	9920	9920	9920	9920	0
110	20230707	180300	929636710	9920	9920	9920	9920	0
111	20230707	180200	929636710	9920	9920	9920	9920	0
112	20230707	180100	929636710	9920	9920	9920	9920	0
113	20230707	180000	929636710	9920	9920	9920	9920	0
114	20230707	175900	929636710	9920	9920	9920	9920	0
115	20230707	175800	929636710	9920	9920	9920	9920	0
116	20230707	175700	929636710	9920	9920	9920	9920	0
117	20230707	175600	929636710	9920	9920	9920	9920	0
118	20230707	175500	929636710	9920	9920	9920	9920	0
119	20230707	175400	929636710	9920	9920	9920	9920	0
120	20230707	175300	929636710	9920	9920	9920	9920	0
121	20230707	175200	929636710	9920	9920	9920	9920	0
122	20230707	175100	929636710	9920	9920	9920	9920	1023
123	20230707	175000	929636710	9920	9920	9920	9920	0
124	20230707	174900	929636710	9920	9920	9920	9920	0
125	20230707	174800	929636710	9920	9920	9920	9920	0
126	20230707	174700	929636710	9920	9920	9920	9920	0
127	20230707	174600	929636710	9920	9920	9920	9920	0
128	20230707	174500	929636710	9920	9920	9920	9920	0
129	20230707	174400	929636710	9920	9920	9920	9920	0
130	20230707	174300	929636710	9920	9920	9920	9920	0
131	20230707	174200	929636710	9920	9920	9920	9920	0
132	20230707	174100	929636710	9920	9920	9920	9920	0
133	20230707	174000	929636710	9920	9920	9920	9920	0
134	20230707	173900	929636710	9920	9920	9920	9920	0
135	20230707	173800	929636710	9920	9920	9920	9920	0
136	20230707	173700	929636710	9920	9920	9920	9920	0
137	20230707	173600	929636710	9920	9920	9920	9920	0
138	20230707	173500	929636710	9920	9920	9920	9920	0
139	20230707	173400	929636710	9920	9920	9920	9920	0
140	20230707	173300	929636710	9920	9920	9920	9920	0
141	20230707	173200	929636710	9920	9920	9920	9920	0
142	20230707	173100	929636710	9920	9920	9920	9920	0
143	20230707	173000	929636710	9920	9920	9920	9920	0
144	20230707	172900	929636710	9920	9920	9920	9920	0
145	20230707	172800	929636710	9920	9920	9920	9920	0
146	20230707	172700	929636710	9920	9920	9920	9920	0
147	20230707	172600	929636710	9920	9920	9920	9920	0
148	20230707	172500	929636710	9920	9920	9920	9920	0
149	20230707	172400	929636710	9920	9920	9920	9920	0
150	20230707	172300	929636710	9920	9920	9920	9920	0
151	20230707	172200	929636710	9920	9920	9920	9920	0
152	20230707	172100	929636710	9920	9920	9920	9920	1023
153	20230707	172000	929636710	9920	9920	9920	9920	0
154	20230707	171900	929636710	9920	9920	9920	9920	0
155	20230707	171800	929636710	9920	9920	9920	9920	0
156	20230707	171700	929636710	9920	9920	9920	9920	0
157	20230707	171600	929636710	9920	9920	9920	9920	0
158	20230707	171500	929636710	9920	9920	9920	9920	0
159	20230707	171400	929636710	9920	9920	9920	9920	0
160	20230707	171300	929636710	9920	9920	9920	9920	0
161	20230707	171200	929636710	9920	9920	9920	9920	0
162	20230707	171100	929636710	9920	9920	9920	9920	0
163	20230707	171000	929636710	9920	9920	9920	9920	0
164	20230707	170900	929636710	9920	9920	9920	9920	0
165	20230707	170800	929636710	9920	9920	9920	9920	0
166	20230707	170700	929636710	9920	9920	9920	9920	0
167	20230707	170600	929636710	9920	9920	9920	9920	0
168	20230707	170500	929636710	9920	9920	9920	9920	0
169	20230707	170400	929636710	9920	9920	9920	9920	0
170	20230707	170300	929636710	9920	9920	9920	9920	0
171	20230707	170200	929636710	9920	9920	9920	9920	0
172	20230707	170100	929636710	9920	9920	9920	9920	0
173	20230707	170000	929636710	9920	9920	9920	9920	0
174	20230707	165900	929636710	9920	9920	9920	9920	0
175	20230707	165800	929636710	9920	9920	9920	9920	0
176	20230707	165700	929636710	9920	9920	9920	9920	0
177	20230707	165600	929636710	9920	9920	9920	9920	0
178	20230707	165500	929636710	9920	9920	9920	9920	0
179	20230707	165400	929636710	9920	9920	9920	9920	0
180	20230707	165300	929636710	9920	9920	9920	9920	0
181	20230707	165200	929636710	9920	9920	9920	9920	0
182	20230707	165100	929636710	9920	9920	9920	9920	1023
183	20230707	165000	929636710	9920	9920	9920	9920	0
184	20230707	164900	929636710	9920	9920	9920	9920	0
185	20230707	164800	929636710	9920	9920	9920	9920	0
186	20230707	164700	929636710	9920	9920	9920	9920	0
187	20230707	164600	929636710	9920	9920	9920	9920	0
188	20230707	164500	929636710	9920	9920	9920	9920	0
189	20230707	164400	929636710	9920	9920	9920	9920	0
190	20230707	164300	929636710	9920	9920	9920	9920	0
191	20230707	164200	929636710	9920	9920	9920	9920	0
192	20230707	164100	929636710	9920	9920	9920	9920	0
193	20230707	164000	929636710	9920	9920	9920	9920	0
194	20230707	163900	929636710	9920	9920	9920	9920	0
195	20230707	163800	929636710	9920	9920	9920	9920	0
196	20230707	163700	929636710	9920	9920	9920	9920	0
197	20230707	163600	929636710	9920	9920	9920	9920	0
198	20230707	163500	929636710	9920	9920	9920	9920	0
199	20230707	163400	929636710	9920	9920	9920	9920	0
200	20230707	163300	929636710	9920	9920	9920	9920	0
201	20230707	163200	929636710	9920	9920	9920	9920	0
202	20230707	163100	929636710	9920	9920	9920	9920	0
203	20230707	163000	929636710	9920	9920	9920	9920	0
204	20230707	162900	929636710	9920	9920	9920	9920	0
205	20230707	162800	929636710	9920	9920	9920	9920	0
206	20230707	162700	929636710	9920	9920	9920	9920	0
207	20230707	162600	929636710	9920	9920	9920	9920	0
208	20230707	162500	929636710	9920	9920	9920	9920	0
209	20230707	162400	929636710	9920	9920	9920	9920	0
210	20230707	162300	929636710	9920	9920	9920	9920	0
211	20230707	162200	929636710	9920	9920	9920	9920	0
212	20230707	162100	929636710	9920	9920	9920	9920	1023
213	20230707	162000	929636710	9920	9920	9920	9920	0
214	20230707	161900	929636710	9920	9920	9920	9920	0
215	20230707	161800	929636710	9920	9920	9920	9920	0
216	20230707	161700	929636710	9920	9920	9920	9920	0
217	20230707	161600	929636710	9920	9920	9920	9920	0
218	20230707	161500	929636710	9920	9920	9920	9920	0
219	20230707	161400	929636710	9920	9920	9920	9920	0
220	20230707	161300	929636710	9920	9920	9920	9920	0
221	20230707	161200	929636710	9920	9920	9920	9920	0
222	20230707	161100	929636710	9920	9920	9920	9920	0
223	20230707	161000	929636710	9920	9920	9920	9920	0
224	20230707	160900	929636710	9920	9920	9920	9920	0
225	20230707	160800	929636710	9920	9920	9920	9920	0
226	20230707	160700	929636710	9920	9920	9920	9920	0
227	20230707	160600	929636710	9920	9920	9920	9920	0
228	20230707	160500	929636710	9920	9920	9920	9920	0
229	20230707	160400	929636710	9920	9920	9920	9920	0
230	20230707	160300	929636710	9920	9920	9920	9920	0
231	20230707	160200	929636710	9920	9920	9920	9920	0
232	20230707	160100	929636710	9920	9920	9920	9920	0
233	20230707	160000	929636710	9920	9920	9920	9920	0
234	20230707	155900	929636710	9920	9920	9920	9920	0
235	20230707	155800	929636710	9920	9920	9920	9920	0
236	20230707	155700	929636710	9920	9920	9920	9920	0
237	20230707	155600	929636710	9920	9920	9920	9920	0
238	20230707	155500	929636710	9920	9920	9920	9920	0
239	20230707	155400	929636710	9920	9920	9920	9920	0
240	20230707	155300	929636710	9920	9920	9920	9920	0
241	20230707	155200	929636710	9920	9920	9920	9920	0
242	20230707	155100	929636710	9920	9920	9920	9920	1023
243	20230707	155000	929636710	9920	9920	9920	9920	0
244	20230707	154900	929636710	9920	9920	9920	9920	0
245	20230707	154800	929636710	9920	9920	9920	9920	0
246	20230707	154700	929636710	9920	9920	9920	9920	0
247	20230707	154600	929636710	9920	9920	9920	9920	0
248	20230707	154500	929636710	9920	9920	9920	9920	0
249	20230707	154400	929636710	9920	9920	9920	9920	0
250	20230707	154300	929636710	9920	9920	9920	9920	0
251	20230707	154200	929636710	9920	9920	9920	9920	0
252	20230707	154100	929636710	9920	9920	9920	9920	0
253	20230707	154000	929636710	9920	9920	9920	9920	0
254	20230707	153900	929636710	9920	9920	9920	9920	0
255	20230707	153800	929636710	9920	9920	9920	9920	0
256	20230707	153700	929636710	9920	9920	9920	9920	0
257	20230707	153600	929636710	9920	9920	9920	9920	0
258	20230707	153500	929636710	9920	9920	9920	9920	0
259	20230707	153400	929636710	9920	9920	9920	9920	0
260	20230707	153300	929636710	9920	9920	9920	9920	0
261	20230707	153200	929636710	9920	9920	9920	9920	0
262	20230707	153100	929636710	9920	9920	9920	9920	0
263	20230707	153000	929636710	9920	9920	9920	9920	1023
264	20230707	152900	919488550	9930	9930	9930	9930	0
265	20230707	152800	919488550	9930	9930	9930	9930	0
266	20230707	152700	919488550	9930	9930	9930	9930	0
267	20230707	152600	919488550	9930	9930	9930	9930	0
268	20230707	152500	919488550	9930	9930	9930	9930	0
269	20230707	152400	919488550	9930	9930	9930	9930	0
270	20230707	152300	919488550	9930	9930	9930	9930	0
271	20230707	152200	919488550	9930	9930	9930	9930	0
272	20230707	152100	919488550	9930	9930	9930	9930	0
273	20230707	152000	919488550	9930	9930	9930	9930	0
274	20230707	151900	919488550	9930	9920	9930	9920	359
275	20230707	151800	915926000	9920	9920	9920	9920	10
276	20230707	151700	915826800	9920	9930	9930	9920	52
277	20230707	151600	915310450	9920	9920	9920	9920	636
278	20230707	151500	909001330	9900	9910	9930	9890	1484
279	20230707	151400	894295550	9910	9910	9930	9910	727
280	20230707	151300	887087810	9910	9910	9910	9910	214
281	20230707	151200	884967070	9910	9920	9920	9910	221
282	20230707	151100	882774860	9920	9910	9920	9910	595
283	20230707	151000	876873560	9890	9900	9900	9890	1209
284	20230707	150900	864915000	9900	9920	9920	9900	756
285	20230707	150800	857424390	9920	9920	9920	9920	0
286	20230707	150700	857424390	9920	9920	9930	9920	192
287	20230707	150600	855519740	9920	9920	9920	9920	168
288	20230707	150500	853853180	9920	9920	9930	9920	410
289	20230707	150400	849785780	9930	9930	9930	9920	336
290	20230707	150300	846451130	9920	9920	9920	9920	208
291	20230707	150200	844387770	9920	9920	9920	9920	291
292	20230707	150100	841501050	9910	9910	9910	9900	110
293	20230707	150000	840411050	9890	9900	9920	9890	1226
294	20230707	145900	828268520	9900	9890	9900	9890	101
295	20230707	145800	827269620	9880	9880	9880	9880	41
296	20230707	145700	826864540	9880	9880	9880	9880	336
297	20230707	145600	823544860	9880	9880	9880	9880	600
298	20230707	145500	817616860	9880	9890	9890	9880	5
299	20230707	145400	817567430	9890	9890	9890	9890	40
300	20230707	145300	817171830	9900	9900	9900	9900	13
301	20230707	145200	817043130	9900	9900	9900	9900	0
302	20230707	145100	817043130	9900	9900	9900	9900	0
303	20230707	145000	817043130	9900	9910	9910	9900	152
304	20230707	144900	815538310	9900	9900	9900	9900	92
305	20230707	144800	814627510	9900	9900	9900	9900	38
306	20230707	144700	814251310	9910	9910	9910	9910	0
307	20230707	144600	814251310	9910	9910	9910	9900	665
308	20230707	144500	807662770	9900	9900	9900	9900	0
309	20230707	144400	807662770	9900	9900	9900	9900	0
310	20230707	144300	807662770	9900	9900	9900	9900	402
311	20230707	144200	803682970	9900	9900	9900	9900	191
312	20230707	144100	801792070	9900	9900	9910	9900	525
313	20230707	144000	796594560	9900	9900	9900	9900	200
314	20230707	143900	794614560	9900	9910	9910	9900	191
315	20230707	143800	792721860	9910	9910	9910	9910	13
316	20230707	143700	792593030	9910	9910	9910	9910	5
317	20230707	143600	792543480	9910	9910	9910	9910	8
318	20230707	143500	792464200	9910	9910	9910	9910	10
319	20230707	143400	792365100	9910	9910	9910	9910	30
320	20230707	143300	792067800	9880	9910	9910	9880	107
321	20230707	143200	791010430	9880	9910	9910	9880	828
322	20230707	143100	782809300	9920	9910	9920	9910	69
323	20230707	143000	782125090	9910	9910	9910	9910	0
324	20230707	142900	782125090	9910	9910	9910	9910	0
325	20230707	142800	782125090	9910	9910	9910	9910	41
326	20230707	142700	781718780	9910	9910	9910	9910	10
327	20230707	142600	781619680	9900	9900	9900	9900	0
328	20230707	142500	781619680	9900	9900	9900	9900	372
329	20230707	142400	777936880	9910	9910	9910	9910	0
330	20230707	142300	777936880	9910	9910	9910	9910	0
331	20230707	142200	777936880	9910	9910	9910	9910	170
332	20230707	142100	776252180	9920	9920	9920	9920	1
333	20230707	142000	776242260	9910	9910	9910	9910	0
334	20230707	141900	776242260	9910	9910	9910	9910	58
335	20230707	141800	775667480	9910	9910	9910	9910	205
336	20230707	141700	773635930	9910	9910	9910	9910	0
337	20230707	141600	773635930	9910	9910	9910	9910	3
338	20230707	141500	773606200	9910	9910	9910	9910	100
339	20230707	141400	772615200	9930	9930	9930	9930	0
340	20230707	141300	772615200	9930	9910	9930	9900	968
341	20230707	141200	763015310	9900	9880	9900	9880	787
342	20230707	141100	755229830	9870	9870	9870	9870	101
343	20230707	141000	754232960	9860	9860	9860	9860	14
344	20230707	140900	754094920	9870	9870	9870	9870	7
345	20230707	140800	754025830	9880	9880	9880	9880	2
346	20230707	140700	754006070	9880	9880	9880	9860	367
347	20230707	140600	750386110	9890	9880	9890	9880	2
348	20230707	140500	750366340	9900	9900	9900	9900	5
349	20230707	140400	750316840	9900	9900	9900	9900	0
350	20230707	140300	750316840	9900	9900	9900	9900	6
351	20230707	140200	750257440	9900	9900	9900	9900	0
352	20230707	140100	750257440	9900	9900	9900	9900	0
353	20230707	140000	750257440	9900	9880	9900	9880	102
354	20230707	135900	749247680	9850	9900	9900	9850	3
355	20230707	135800	749218030	9850	9850	9850	9850	1
356	20230707	135700	749208180	9910	9910	9910	9910	0
357	20230707	135600	749208180	9910	9910	9910	9910	0
358	20230707	135500	749208180	9910	9910	9910	9910	1
359	20230707	135400	749198270	9830	9830	9830	9830	0
360	20230707	135300	749198270	9830	9830	9830	9830	0
361	20230707	135200	749198270	9830	9830	9830	9830	0
362	20230707	135100	749198270	9830	9830	9830	9830	0
363	20230707	135000	749198270	9830	9880	9880	9830	2081
364	20230707	134900	728697060	9930	9930	9930	9930	0
365	20230707	134800	728697060	9930	9930	9930	9930	0
366	20230707	134700	728697060	9930	9930	9930	9930	0
367	20230707	134600	728697060	9930	9890	9930	9890	2228
368	20230707	134500	706634610	9880	9880	9880	9880	132
369	20230707	134400	705330450	9830	9830	9830	9830	0
370	20230707	134300	705330450	9830	9830	9830	9830	0
371	20230707	134200	705330450	9830	9870	9870	9830	500
372	20230707	134100	700407630	9870	9870	9870	9870	8
373	20230707	134000	700328670	9860	9860	9860	9860	70
374	20230707	133900	699638470	9870	9870	9870	9870	292
375	20230707	133800	696756430	9870	9870	9870	9870	0
376	20230707	133700	696756430	9870	9870	9870	9870	0
377	20230707	133600	696756430	9870	9870	9870	9870	49
378	20230707	133500	696272800	9850	9850	9850	9850	0
379	20230707	133400	696272800	9850	9850	9850	9850	0
380	20230707	133300	696272800	9850	9850	9850	9850	0
381	20230707	133200	696272800	9850	9850	9850	9850	68
382	20230707	133100	695603000	9850	9880	9880	9850	20
383	20230707	133000	695405850	9880	9880	9880	9880	4
384	20230707	132900	695366330	9850	9850	9850	9850	0
385	20230707	132800	695366330	9850	9850	9850	9850	0
386	20230707	132700	695366330	9850	9850	9850	9850	60
387	20230707	132600	694775330	9840	9840	9840	9840	1
388	20230707	132500	694765490	9830	9830	9830	9830	0
389	20230707	132400	694765490	9830	9830	9830	9830	1000
390	20230707	132300	684935490	9830	9830	9830	9830	16
391	20230707	132200	684778210	9840	9840	9840	9840	233
392	20230707	132100	682485490	9840	9840	9840	9840	2
393	20230707	132000	682465810	9820	9820	9820	9820	1500
394	20230707	131900	667735810	9820	9880	9880	9820	1439
395	20230707	131800	653593930	9880	9830	9880	9830	203
396	20230707	131700	651593290	9830	9830	9830	9830	119
397	20230707	131600	650423520	9840	9840	9840	9830	71
398	20230707	131500	649725530	9830	9830	9830	9830	20
399	20230707	131400	649528930	9830	9850	9850	9830	500
400	20230707	131300	644610570	9850	9850	9850	9850	500
401	20230707	131200	639685570	9850	9850	9850	9850	0
402	20230707	131100	639685570	9850	9850	9850	9850	166
403	20230707	131000	638050470	9850	9850	9850	9850	100
404	20230707	130900	637065470	9850	9850	9850	9850	0
405	20230707	130800	637065470	9850	9850	9850	9850	0
406	20230707	130700	637065470	9850	9870	9870	9850	317
407	20230707	130600	633939050	9880	9880	9880	9880	77
408	20230707	130500	633178290	9900	9900	9900	9900	100
409	20230707	130400	632188290	9900	9900	9900	9900	0
410	20230707	130300	632188290	9900	9900	9900	9900	2
411	20230707	130200	632168490	9900	9900	9900	9900	91
412	20230707	130100	631267590	9900	9900	9900	9900	0
413	20230707	130000	631267590	9900	9900	9900	9900	186
414	20230707	125900	629426190	9880	9880	9880	9880	0
415	20230707	125800	629426190	9880	9880	9880	9880	0
416	20230707	125700	629426190	9880	9870	9880	9870	133
417	20230707	125600	628112180	9880	9880	9880	9880	0
418	20230707	125500	628112180	9880	9870	9880	9870	2
419	20230707	125400	628092430	9870	9870	9870	9870	0
420	20230707	125300	628092430	9870	9880	9880	9870	84
421	20230707	125200	627263040	9880	9880	9880	9880	0
422	20230707	125100	627263040	9880	9880	9880	9880	11
423	20230707	125000	627154360	9880	9880	9880	9880	87
424	20230707	124900	626294800	9890	9890	9890	9880	26
425	20230707	124800	626037820	9900	9900	9900	9900	0
426	20230707	124700	626037820	9900	9900	9900	9900	715
427	20230707	124600	618959320	9900	9900	9900	9900	50
428	20230707	124500	618464320	9900	9900	9910	9900	371
429	20230707	124400	614791410	9900	9900	9900	9900	49
430	20230707	124300	614306310	9900	9910	9910	9900	499
431	20230707	124200	609366190	9900	9900	9900	9900	130
432	20230707	124100	608079190	9910	9910	9910	9910	0
433	20230707	124000	608079190	9910	9900	9910	9900	12
434	20230707	123900	607960380	9920	9920	9920	9920	0
435	20230707	123800	607960380	9920	9920	9920	9920	296
436	20230707	123700	605024060	9920	9920	9920	9920	91
437	20230707	123600	604121340	9920	9920	9920	9920	5
438	20230707	123500	604071740	9920	9920	9920	9920	16
439	20230707	123400	603913020	9880	9880	9880	9880	0
440	20230707	123300	603913020	9880	9880	9880	9880	0
441	20230707	123200	603913020	9880	9880	9880	9880	0
442	20230707	123100	603913020	9880	9920	9920	9880	31
443	20230707	123000	603606700	9880	9910	9910	9880	248
444	20230707	122900	601149950	9920	9920	9920	9920	1
445	20230707	122800	601140030	9920	9920	9920	9920	0
446	20230707	122700	601140030	9920	9920	9920	9920	21
447	20230707	122600	600931710	9910	9920	9920	9910	71
448	20230707	122500	600227420	9920	9920	9920	9920	1
449	20230707	122400	600217500	9920	9920	9920	9920	67
450	20230707	122300	599552860	9920	9920	9920	9920	50
451	20230707	122200	599056860	9920	9920	9920	9920	100
452	20230707	122100	598064860	9930	9930	9930	9930	12
453	20230707	122000	597945700	9920	9920	9920	9920	1
454	20230707	121900	597935780	9920	9920	9920	9920	0
455	20230707	121800	597935780	9920	9920	9920	9920	114
456	20230707	121700	596804900	9920	9910	9920	9820	1267
457	20230707	121600	584288590	9900	9900	9900	9900	134
458	20230707	121500	582961990	9900	9900	9900	9900	0
459	20230707	121400	582961990	9900	9900	9900	9900	34
460	20230707	121300	582625390	9900	9900	9900	9900	0
461	20230707	121200	582625390	9900	9900	9900	9900	10
462	20230707	121100	582526390	9900	9900	9900	9900	103
463	20230707	121000	581506690	9900	9900	9900	9900	16
464	20230707	120900	581348290	9900	9900	9900	9900	51
465	20230707	120800	580843390	9900	9850	9900	9850	187
466	20230707	120700	578993100	9840	9890	9900	9840	1249
467	20230707	120600	566648910	9840	9840	9840	9840	0
468	20230707	120500	566648910	9840	9840	9840	9840	0
469	20230707	120400	566648910	9840	9840	9840	9840	0
470	20230707	120300	566648910	9840	9870	9880	9840	1375
471	20230707	120200	553086030	9840	9860	9860	9840	100
472	20230707	120100	552100930	9870	9870	9870	9870	0
473	20230707	120000	552100930	9870	9870	9870	9870	7
474	20230707	115900	552031840	9870	9870	9870	9870	0
475	20230707	115800	552031840	9870	9870	9870	9870	0
476	20230707	115700	552031840	9870	9870	9870	9870	0
477	20230707	115600	552031840	9870	9880	9880	9870	34
478	20230707	115500	551696250	9880	9880	9880	9880	3
479	20230707	115400	551666610	9880	9880	9880	9880	1
480	20230707	115300	551656730	9880	9880	9880	9870	7
481	20230707	115200	551587610	9870	9870	9870	9870	10
482	20230707	115100	551488910	9830	9840	9840	9830	2258
483	20230707	115000	529272300	9840	9850	9850	9840	244
484	20230707	114900	526869240	9850	9870	9870	9850	107
485	20230707	114800	525813190	9870	9870	9870	9870	0
486	20230707	114700	525813190	9870	9860	9870	9860	12
487	20230707	114600	525694850	9870	9870	9870	9870	1
488	20230707	114500	525684980	9870	9870	9870	9870	7
489	20230707	114400	525615890	9860	9860	9860	9860	499
490	20230707	114300	520695750	9860	9860	9860	9860	1
491	20230707	114200	520685890	9860	9860	9860	9860	0
492	20230707	114100	520685890	9860	9860	9860	9860	2
493	20230707	114000	520666170	9860	9850	9860	9850	43
494	20230707	113900	520242510	9850	9850	9850	9850	232
495	20230707	113800	517957310	9860	9860	9860	9860	0
496	20230707	113700	517957310	9860	9860	9860	9860	92
497	20230707	113600	517050190	9870	9870	9870	9870	0
498	20230707	113500	517050190	9870	9870	9870	9870	29
499	20230707	113400	516763960	9870	9870	9870	9870	10
500	20230707	113300	516665260	9870	9870	9870	9870	13
501	20230707	113200	516536950	9870	9870	9870	9870	0
502	20230707	113100	516536950	9870	9870	9870	9870	15
503	20230707	113000	516388900	9870	9870	9870	9870	101
504	20230707	112900	515392030	9870	9870	9870	9870	133
505	20230707	112800	514079320	9870	9870	9870	9870	0
506	20230707	112700	514079320	9870	9880	9880	9870	179
507	20230707	112600	512312190	9880	9880	9880	9880	3
508	20230707	112500	512282550	9880	9880	9880	9880	20
509	20230707	112400	512084950	9870	9870	9870	9870	832
510	20230707	112300	503873110	9870	9860	9870	9860	377
511	20230707	112200	500155060	9860	9850	9860	9850	284
512	20230707	112100	497355000	9850	9860	9860	9850	134
513	20230707	112000	496033770	9860	9860	9860	9860	1
514	20230707	111900	496023910	9850	9850	9850	9850	729
515	20230707	111800	488843260	9840	9840	9840	9840	34
516	20230707	111700	488508700	9810	9810	9810	9810	0
517	20230707	111600	488508700	9810	9810	9810	9810	345
518	20230707	111500	485124250	9840	9820	9840	9820	601
519	20230707	111400	479222410	9820	9830	9830	9820	1065
520	20230707	111300	468758980	9830	9830	9830	9830	18
521	20230707	111200	468582040	9830	9830	9840	9830	526
522	20230707	111100	463411420	9830	9840	9840	9830	9
523	20230707	111000	463322920	9840	9840	9840	9830	151
524	20230707	110900	461837430	9860	9860	9860	9860	0
525	20230707	110800	461837430	9860	9850	9860	9850	80
526	20230707	110700	461049170	9840	9850	9850	9840	634
527	20230707	110600	454810600	9840	9840	9850	9840	69
528	20230707	110500	454131030	9840	9850	9850	9840	100
529	20230707	110400	453147020	9840	9840	9840	9840	1
530	20230707	110300	453137180	9840	9840	9840	9840	6
531	20230707	110200	453078140	9840	9840	9840	9840	452
532	20230707	110100	448630460	9840	9850	9850	9840	160
533	20230707	110000	447055770	9840	9850	9850	9840	1673
534	20230707	105900	430592380	9870	9870	9870	9870	0
535	20230707	105800	430592380	9870	9850	9870	9840	19
536	20230707	105700	430405360	9840	9840	9840	9840	600
537	20230707	105600	424501360	9840	9870	9870	9840	500
538	20230707	105500	419580670	9880	9890	9890	9880	4
539	20230707	105400	419541140	9880	9890	9890	9870	22
540	20230707	105300	419323650	9890	9890	9890	9880	8
541	20230707	105200	419244550	9900	9880	9900	9880	7
542	20230707	105100	419175350	9830	9830	9830	9830	1
543	20230707	105000	419165520	9820	9820	9820	9820	0
544	20230707	104900	419165520	9820	9820	9820	9820	0
545	20230707	104800	419165520	9820	9860	9860	9820	2155
546	20230707	104700	397948300	9860	9880	9880	9860	183
547	20230707	104600	396141540	9880	9880	9880	9880	200
548	20230707	104500	394165540	9880	9880	9880	9880	1
549	20230707	104400	394155660	9880	9880	9880	9880	2
550	20230707	104300	394135900	9860	9860	9860	9860	1306
551	20230707	104200	381258740	9860	9860	9860	9860	55
552	20230707	104100	380716440	9860	9850	9860	9850	120
553	20230707	104000	379533340	9860	9880	9880	9860	186
554	20230707	103900	377697990	9870	9880	9880	9870	1195
555	20230707	103800	365896580	9880	9880	9880	9880	460
556	20230707	103700	361351780	9890	9880	9890	9880	53
557	20230707	103600	360827670	9890	9890	9890	9890	51
558	20230707	103500	360323280	9890	9900	9900	9890	109
559	20230707	103400	359245250	9900	9900	9900	9890	6
560	20230707	103300	359185880	9890	9910	9910	9890	90
561	20230707	103200	358295350	9910	9910	9910	9910	3
562	20230707	103100	358265620	9900	9900	9920	9900	48
563	20230707	103000	357789540	9920	9880	9920	9880	57
564	20230707	102900	357225260	9880	9880	9880	9880	67
565	20230707	102800	356563300	9880	9900	9900	9880	1634
566	20230707	102700	340394150	9910	9900	9910	9900	176
567	20230707	102600	338650750	9910	9910	9910	9900	218
568	20230707	102500	336490600	9910	9920	9920	9910	75
569	20230707	102400	335746620	9930	9930	9930	9930	120
570	20230707	102300	334555020	9930	9930	9930	9930	21
571	20230707	102200	334346490	9930	9920	9930	9920	121
572	20230707	102100	333145970	9940	9970	9970	9940	6
573	20230707	102000	333086300	9970	9970	9970	9970	31
574	20230707	101900	332777230	9990	9990	9990	9990	0
575	20230707	101800	332777230	9990	9990	9990	9990	185
576	20230707	101700	330929080	9990	9990	9990	9990	100
577	20230707	101600	329930080	9990	9990	9990	9990	299
578	20230707	101500	326943070	9990	9990	9990	9980	14
579	20230707	101400	326803260	9990	9940	9990	9940	736
580	20230707	101300	319470020	9900	9910	9910	9900	131
581	20230707	101200	318173100	9900	9920	9920	9900	520
582	20230707	101100	313023510	9900	9930	9930	9890	800
583	20230707	101000	305103350	9930	9910	9930	9900	510
584	20230707	100900	300053900	9920	9920	9920	9920	455
585	20230707	100800	295540300	9920	9910	9920	9910	146
586	20230707	100700	294093050	9910	9920	9920	9910	4
587	20230707	100600	294053400	9900	9900	9900	9900	42
588	20230707	100500	293637600	9900	9910	9910	9900	1174
589	20230707	100400	282014800	9910	9920	9920	9910	388
590	20230707	100300	278169700	9920	9930	9930	9910	364
591	20230707	100200	274559990	9930	9940	9940	9930	616
592	20230707	100100	268443100	9950	9950	9950	9950	1
593	20230707	100000	268433150	9960	9960	9960	9960	8
594	20230707	095900	268353470	9960	9960	9960	9960	0
595	20230707	095800	268353470	9960	9930	9960	9930	20
596	20230707	095700	268154570	9960	9960	9960	9930	41
597	20230707	095600	267746810	9930	9950	9950	9930	1600
598	20230707	095500	251856810	9940	9940	9940	9940	0
599	20230707	095400	251856810	9940	9940	9960	9940	45
600	20230707	095300	251409310	9940	9950	9960	9940	99
601	20230707	095200	250424570	9940	9950	9960	9940	34
602	20230707	095100	250086220	9950	9950	9960	9950	139
603	20230707	095000	248703120	9960	9960	9960	9960	9
604	20230707	094900	248613480	9950	9950	9960	9950	118
605	20230707	094800	247439320	9950	9960	9960	9950	400
606	20230707	094700	243458220	9970	10000	10000	9970	137
607	20230707	094600	242092230	10000	10000	10000	10000	0
608	20230707	094500	242092230	10000	10000	10000	10000	5
609	20230707	094400	242042230	10010	10000	10010	10000	19
610	20230707	094300	241852090	10000	10000	10000	10000	733
611	20230707	094200	234522090	9990	9980	9990	9960	923
612	20230707	094100	225326000	9980	9980	9980	9980	37
613	20230707	094000	224956740	9990	10000	10000	9990	128
614	20230707	093900	223677250	10010	10020	10020	10010	68
615	20230707	093800	222996510	10010	10010	10010	10010	0
616	20230707	093700	222996510	10010	10010	10010	10010	287
617	20230707	093600	220123640	10000	10010	10010	10000	100
618	20230707	093500	219123590	10010	10000	10010	10000	37
619	20230707	093400	218753580	10000	10000	10000	10000	947
620	20230707	093300	209283580	10010	10000	10010	10000	160
621	20230707	093200	207683570	10010	10000	10010	10000	105
622	20230707	093100	206633550	10010	10000	10010	10000	50
623	20230707	093000	206133150	10010	10000	10010	10000	147
624	20230707	092900	204663140	10000	10010	10010	10000	11
625	20230707	092800	204553040	10000	10000	10010	10000	61
626	20230707	092700	203942970	10000	10000	10000	10000	494
627	20230707	092600	199002970	10000	10000	10000	10000	57
628	20230707	092500	198432970	9970	9950	9980	9950	741
629	20230707	092400	191053370	9980	9980	9980	9980	5
630	20230707	092300	191003470	9980	9940	9980	9930	228
631	20230707	092200	188734770	9940	9960	9960	9940	793
632	20230707	092100	180849780	9950	9950	9950	9950	5
633	20230707	092000	180800030	9950	9990	9990	9950	690
634	20230707	091900	173929810	9980	10000	10000	9980	6
635	20230707	091800	173869830	10000	10000	10000	10000	58
636	20230707	091700	173289830	10010	10010	10010	10010	1
637	20230707	091600	173279820	9970	9960	9970	9960	262
638	20230707	091500	170669200	9960	9980	10020	9960	665
639	20230707	091400	164039040	9980	10050	10050	9980	401
640	20230707	091300	160036400	10000	10040	10050	9990	1108
641	20230707	091200	148951380	10050	10070	10070	10050	96
642	20230707	091100	147986110	10080	10100	10100	10080	278
643	20230707	091000	145182560	10100	10130	10130	10100	375
644	20230707	090900	141388610	10140	10150	10150	10140	21
645	20230707	090800	141175660	10160	10120	10160	10120	3694
646	20230707	090700	103719860	10130	10080	10130	10080	1956
647	20230707	090600	83943450	10070	10040	10080	10040	2900
648	20230707	090500	54725570	10030	9990	10030	9990	1042
649	20230707	090400	44294530	9980	10000	10000	9980	2184
650	20230707	090300	22495030	9960	9960	9960	9960	0
651	20230707	090200	22495030	9960	9960	10030	9960	236
652	20230707	090100	20136700	10030	10060	10060	9910	751
653	20230707	090000	12653580	9930	9900	9930	9900	1277