KissMeData/101730/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	195400	1160396460	9820	9820	9820	9820	2140
3	20230710	195300	1160396460	9820	9820	9820	9820	0
4	20230710	195200	1160396460	9820	9820	9820	9820	0
5	20230710	195100	1160396460	9820	9820	9820	9820	0
6	20230710	195000	1160396460	9820	9820	9820	9820	0
7	20230710	194900	1160396460	9820	9820	9820	9820	0
8	20230710	194800	1160396460	9820	9820	9820	9820	0
9	20230710	194700	1160396460	9820	9820	9820	9820	0
10	20230710	194600	1160396460	9820	9820	9820	9820	0
11	20230710	194500	1160396460	9820	9820	9820	9820	0
12	20230710	194400	1160396460	9820	9820	9820	9820	0
13	20230710	194300	1160396460	9820	9820	9820	9820	0
14	20230710	194200	1160396460	9820	9820	9820	9820	0
15	20230710	194100	1160396460	9820	9820	9820	9820	0
16	20230710	194000	1160396460	9820	9820	9820	9820	0
17	20230710	193900	1160396460	9820	9820	9820	9820	0
18	20230710	193800	1160396460	9820	9820	9820	9820	0
19	20230710	193700	1160396460	9820	9820	9820	9820	0
20	20230710	193600	1160396460	9820	9820	9820	9820	0
21	20230710	193500	1160396460	9820	9820	9820	9820	0
22	20230710	193400	1160396460	9820	9820	9820	9820	0
23	20230710	193300	1160396460	9820	9820	9820	9820	0
24	20230710	193200	1160396460	9820	9820	9820	9820	0
25	20230710	193100	1160396460	9820	9820	9820	9820	0
26	20230710	193000	1160396460	9820	9820	9820	9820	0
27	20230710	192900	1160396460	9820	9820	9820	9820	0
28	20230710	192800	1160396460	9820	9820	9820	9820	0
29	20230710	192700	1160396460	9820	9820	9820	9820	0
30	20230710	192600	1160396460	9820	9820	9820	9820	0
31	20230710	192500	1160396460	9820	9820	9820	9820	0
32	20230710	192400	1160396460	9820	9820	9820	9820	2140
33	20230710	192300	1160396460	9820	9820	9820	9820	0
34	20230710	192200	1160396460	9820	9820	9820	9820	0
35	20230710	192100	1160396460	9820	9820	9820	9820	0
36	20230710	192000	1160396460	9820	9820	9820	9820	0
37	20230710	191900	1160396460	9820	9820	9820	9820	0
38	20230710	191800	1160396460	9820	9820	9820	9820	0
39	20230710	191700	1160396460	9820	9820	9820	9820	0
40	20230710	191600	1160396460	9820	9820	9820	9820	0
41	20230710	191500	1160396460	9820	9820	9820	9820	0
42	20230710	191400	1160396460	9820	9820	9820	9820	0
43	20230710	191300	1160396460	9820	9820	9820	9820	0
44	20230710	191200	1160396460	9820	9820	9820	9820	0
45	20230710	191100	1160396460	9820	9820	9820	9820	0
46	20230710	191000	1160396460	9820	9820	9820	9820	0
47	20230710	190900	1160396460	9820	9820	9820	9820	0
48	20230710	190800	1160396460	9820	9820	9820	9820	0
49	20230710	190700	1160396460	9820	9820	9820	9820	0
50	20230710	190600	1160396460	9820	9820	9820	9820	0
51	20230710	190500	1160396460	9820	9820	9820	9820	0
52	20230710	190400	1160396460	9820	9820	9820	9820	0
53	20230710	190300	1160396460	9820	9820	9820	9820	0
54	20230710	190200	1160396460	9820	9820	9820	9820	0
55	20230710	190100	1160396460	9820	9820	9820	9820	0
56	20230710	190000	1160396460	9820	9820	9820	9820	0
57	20230710	185900	1160396460	9820	9820	9820	9820	0
58	20230710	185800	1160396460	9820	9820	9820	9820	0
59	20230710	185700	1160396460	9820	9820	9820	9820	0
60	20230710	185600	1160396460	9820	9820	9820	9820	0
61	20230710	185500	1160396460	9820	9820	9820	9820	0
62	20230710	185400	1160396460	9820	9820	9820	9820	2140
63	20230710	185300	1160396460	9820	9820	9820	9820	0
64	20230710	185200	1160396460	9820	9820	9820	9820	0
65	20230710	185100	1160396460	9820	9820	9820	9820	0
66	20230710	185000	1160396460	9820	9820	9820	9820	0
67	20230710	184900	1160396460	9820	9820	9820	9820	0
68	20230710	184800	1160396460	9820	9820	9820	9820	0
69	20230710	184700	1160396460	9820	9820	9820	9820	0
70	20230710	184600	1160396460	9820	9820	9820	9820	0
71	20230710	184500	1160396460	9820	9820	9820	9820	0
72	20230710	184400	1160396460	9820	9820	9820	9820	0
73	20230710	184300	1160396460	9820	9820	9820	9820	0
74	20230710	184200	1160396460	9820	9820	9820	9820	0
75	20230710	184100	1160396460	9820	9820	9820	9820	0
76	20230710	184000	1160396460	9820	9820	9820	9820	0
77	20230710	183900	1160396460	9820	9820	9820	9820	0
78	20230710	183800	1160396460	9820	9820	9820	9820	0
79	20230710	183700	1160396460	9820	9820	9820	9820	0
80	20230710	183600	1160396460	9820	9820	9820	9820	0
81	20230710	183500	1160396460	9820	9820	9820	9820	0
82	20230710	183400	1160396460	9820	9820	9820	9820	0
83	20230710	183300	1160396460	9820	9820	9820	9820	0
84	20230710	183200	1160396460	9820	9820	9820	9820	0
85	20230710	183100	1160396460	9820	9820	9820	9820	0
86	20230710	183000	1160396460	9820	9820	9820	9820	0
87	20230710	182900	1160396460	9820	9820	9820	9820	0
88	20230710	182800	1160396460	9820	9820	9820	9820	0
89	20230710	182700	1160396460	9820	9820	9820	9820	0
90	20230710	182600	1160396460	9820	9820	9820	9820	0
91	20230710	182500	1160396460	9820	9820	9820	9820	0
92	20230710	182400	1160396460	9820	9820	9820	9820	2140
93	20230710	182300	1160396460	9820	9820	9820	9820	0
94	20230710	182200	1160396460	9820	9820	9820	9820	0
95	20230710	182100	1160396460	9820	9820	9820	9820	0
96	20230710	182000	1160396460	9820	9820	9820	9820	0
97	20230710	181900	1160396460	9820	9820	9820	9820	0
98	20230710	181800	1160396460	9820	9820	9820	9820	0
99	20230710	181700	1160396460	9820	9820	9820	9820	0
100	20230710	181600	1160396460	9820	9820	9820	9820	0
101	20230710	181500	1160396460	9820	9820	9820	9820	0
102	20230710	181400	1160396460	9820	9820	9820	9820	0
103	20230710	181300	1160396460	9820	9820	9820	9820	0
104	20230710	181200	1160396460	9820	9820	9820	9820	0
105	20230710	181100	1160396460	9820	9820	9820	9820	0
106	20230710	181000	1160396460	9820	9820	9820	9820	0
107	20230710	180900	1160396460	9820	9820	9820	9820	0
108	20230710	180800	1160396460	9820	9820	9820	9820	0
109	20230710	180700	1160396460	9820	9820	9820	9820	0
110	20230710	180600	1160396460	9820	9820	9820	9820	0
111	20230710	180500	1160396460	9820	9820	9820	9820	0
112	20230710	180400	1160396460	9820	9820	9820	9820	0
113	20230710	180300	1160396460	9820	9820	9820	9820	0
114	20230710	180200	1160396460	9820	9820	9820	9820	0
115	20230710	180100	1160396460	9820	9820	9820	9820	0
116	20230710	180000	1160396460	9820	9820	9820	9820	0
117	20230710	175900	1160396460	9820	9820	9820	9820	0
118	20230710	175800	1160396460	9820	9820	9820	9820	0
119	20230710	175700	1160396460	9820	9820	9820	9820	0
120	20230710	175600	1160396460	9820	9820	9820	9820	0
121	20230710	175500	1160396460	9820	9820	9820	9820	0
122	20230710	175400	1160396460	9820	9820	9820	9820	2140
123	20230710	175300	1160396460	9820	9820	9820	9820	0
124	20230710	175200	1160396460	9820	9820	9820	9820	0
125	20230710	175100	1160396460	9820	9820	9820	9820	0
126	20230710	175000	1160396460	9820	9820	9820	9820	0
127	20230710	174900	1160396460	9820	9820	9820	9820	0
128	20230710	174800	1160396460	9820	9820	9820	9820	0
129	20230710	174700	1160396460	9820	9820	9820	9820	0
130	20230710	174600	1160396460	9820	9820	9820	9820	0
131	20230710	174500	1160396460	9820	9820	9820	9820	0
132	20230710	174400	1160396460	9820	9820	9820	9820	0
133	20230710	174300	1160396460	9820	9820	9820	9820	0
134	20230710	174200	1160396460	9820	9820	9820	9820	0
135	20230710	174100	1160396460	9820	9820	9820	9820	0
136	20230710	174000	1160396460	9820	9820	9820	9820	0
137	20230710	173900	1160396460	9820	9820	9820	9820	0
138	20230710	173800	1160396460	9820	9820	9820	9820	0
139	20230710	173700	1160396460	9820	9820	9820	9820	0
140	20230710	173600	1160396460	9820	9820	9820	9820	0
141	20230710	173500	1160396460	9820	9820	9820	9820	0
142	20230710	173400	1160396460	9820	9820	9820	9820	0
143	20230710	173300	1160396460	9820	9820	9820	9820	0
144	20230710	173200	1160396460	9820	9820	9820	9820	0
145	20230710	173100	1160396460	9820	9820	9820	9820	0
146	20230710	173000	1160396460	9820	9820	9820	9820	0
147	20230710	172900	1160396460	9820	9820	9820	9820	0
148	20230710	172800	1160396460	9820	9820	9820	9820	0
149	20230710	172700	1160396460	9820	9820	9820	9820	0
150	20230710	172600	1160396460	9820	9820	9820	9820	0
151	20230710	172500	1160396460	9820	9820	9820	9820	0
152	20230710	172400	1160396460	9820	9820	9820	9820	2140
153	20230710	172300	1160396460	9820	9820	9820	9820	0
154	20230710	172200	1160396460	9820	9820	9820	9820	0
155	20230710	172100	1160396460	9820	9820	9820	9820	0
156	20230710	172000	1160396460	9820	9820	9820	9820	0
157	20230710	171900	1160396460	9820	9820	9820	9820	0
158	20230710	171800	1160396460	9820	9820	9820	9820	0
159	20230710	171700	1160396460	9820	9820	9820	9820	0
160	20230710	171600	1160396460	9820	9820	9820	9820	0
161	20230710	171500	1160396460	9820	9820	9820	9820	0
162	20230710	171400	1160396460	9820	9820	9820	9820	0
163	20230710	171300	1160396460	9820	9820	9820	9820	0
164	20230710	171200	1160396460	9820	9820	9820	9820	0
165	20230710	171100	1160396460	9820	9820	9820	9820	0
166	20230710	171000	1160396460	9820	9820	9820	9820	0
167	20230710	170900	1160396460	9820	9820	9820	9820	0
168	20230710	170800	1160396460	9820	9820	9820	9820	0
169	20230710	170700	1160396460	9820	9820	9820	9820	0
170	20230710	170600	1160396460	9820	9820	9820	9820	0
171	20230710	170500	1160396460	9820	9820	9820	9820	0
172	20230710	170400	1160396460	9820	9820	9820	9820	0
173	20230710	170300	1160396460	9820	9820	9820	9820	0
174	20230710	170200	1160396460	9820	9820	9820	9820	0
175	20230710	170100	1160396460	9820	9820	9820	9820	0
176	20230710	170000	1160396460	9820	9820	9820	9820	0
177	20230710	165900	1160396460	9820	9820	9820	9820	0
178	20230710	165800	1160396460	9820	9820	9820	9820	0
179	20230710	165700	1160396460	9820	9820	9820	9820	0
180	20230710	165600	1160396460	9820	9820	9820	9820	0
181	20230710	165500	1160396460	9820	9820	9820	9820	0
182	20230710	165400	1160396460	9820	9820	9820	9820	2140
183	20230710	165300	1160396460	9820	9820	9820	9820	0
184	20230710	165200	1160396460	9820	9820	9820	9820	0
185	20230710	165100	1160396460	9820	9820	9820	9820	0
186	20230710	165000	1160396460	9820	9820	9820	9820	0
187	20230710	164900	1160396460	9820	9820	9820	9820	0
188	20230710	164800	1160396460	9820	9820	9820	9820	0
189	20230710	164700	1160396460	9820	9820	9820	9820	0
190	20230710	164600	1160396460	9820	9820	9820	9820	0
191	20230710	164500	1160396460	9820	9820	9820	9820	0
192	20230710	164400	1160396460	9820	9820	9820	9820	0
193	20230710	164300	1160396460	9820	9820	9820	9820	0
194	20230710	164200	1160396460	9820	9820	9820	9820	0
195	20230710	164100	1160396460	9820	9820	9820	9820	0
196	20230710	164000	1160396460	9820	9820	9820	9820	0
197	20230710	163900	1160396460	9820	9820	9820	9820	0
198	20230710	163800	1160396460	9820	9820	9820	9820	0
199	20230710	163700	1160396460	9820	9820	9820	9820	0
200	20230710	163600	1160396460	9820	9820	9820	9820	0
201	20230710	163500	1160396460	9820	9820	9820	9820	0
202	20230710	163400	1160396460	9820	9820	9820	9820	0
203	20230710	163300	1160396460	9820	9820	9820	9820	0
204	20230710	163200	1160396460	9820	9820	9820	9820	0
205	20230710	163100	1160396460	9820	9820	9820	9820	0
206	20230710	163000	1160396460	9820	9820	9820	9820	0
207	20230710	162900	1160396460	9820	9820	9820	9820	0
208	20230710	162800	1160396460	9820	9820	9820	9820	0
209	20230710	162700	1160396460	9820	9820	9820	9820	0
210	20230710	162600	1160396460	9820	9820	9820	9820	0
211	20230710	162500	1160396460	9820	9820	9820	9820	0
212	20230710	162400	1160396460	9820	9820	9820	9820	2140
213	20230710	162300	1160396460	9820	9820	9820	9820	0
214	20230710	162200	1160396460	9820	9820	9820	9820	0
215	20230710	162100	1160396460	9820	9820	9820	9820	0
216	20230710	162000	1160396460	9820	9820	9820	9820	0
217	20230710	161900	1160396460	9820	9820	9820	9820	0
218	20230710	161800	1160396460	9820	9820	9820	9820	0
219	20230710	161700	1160396460	9820	9820	9820	9820	0
220	20230710	161600	1160396460	9820	9820	9820	9820	0
221	20230710	161500	1160396460	9820	9820	9820	9820	0
222	20230710	161400	1160396460	9820	9820	9820	9820	0
223	20230710	161300	1160396460	9820	9820	9820	9820	0
224	20230710	161200	1160396460	9820	9820	9820	9820	0
225	20230710	161100	1160396460	9820	9820	9820	9820	0
226	20230710	161000	1160396460	9820	9820	9820	9820	0
227	20230710	160900	1160396460	9820	9820	9820	9820	0
228	20230710	160800	1160396460	9820	9820	9820	9820	0
229	20230710	160700	1160396460	9820	9820	9820	9820	0
230	20230710	160600	1160396460	9820	9820	9820	9820	0
231	20230710	160500	1160396460	9820	9820	9820	9820	0
232	20230710	160400	1160396460	9820	9820	9820	9820	0
233	20230710	160300	1160396460	9820	9820	9820	9820	0
234	20230710	160200	1160396460	9820	9820	9820	9820	0
235	20230710	160100	1160396460	9820	9820	9820	9820	0
236	20230710	160000	1160396460	9820	9820	9820	9820	0
237	20230710	155900	1160396460	9820	9820	9820	9820	0
238	20230710	155800	1160396460	9820	9820	9820	9820	0
239	20230710	155700	1160396460	9820	9820	9820	9820	0
240	20230710	155600	1160396460	9820	9820	9820	9820	0
241	20230710	155500	1160396460	9820	9820	9820	9820	0
242	20230710	155400	1160396460	9820	9820	9820	9820	2140
243	20230710	155300	1160396460	9820	9820	9820	9820	0
244	20230710	155200	1160396460	9820	9820	9820	9820	0
245	20230710	155100	1160396460	9820	9820	9820	9820	0
246	20230710	155000	1160396460	9820	9820	9820	9820	0
247	20230710	154900	1160396460	9820	9820	9820	9820	0
248	20230710	154800	1160396460	9820	9820	9820	9820	0
249	20230710	154700	1160396460	9820	9820	9820	9820	0
250	20230710	154600	1160396460	9820	9820	9820	9820	0
251	20230710	154500	1160396460	9820	9820	9820	9820	0
252	20230710	154400	1160396460	9820	9820	9820	9820	0
253	20230710	154300	1160396460	9820	9820	9820	9820	0
254	20230710	154200	1160396460	9820	9820	9820	9820	0
255	20230710	154100	1160396460	9820	9820	9820	9820	0
256	20230710	154000	1160396460	9820	9820	9820	9820	0
257	20230710	153900	1160396460	9820	9820	9820	9820	0
258	20230710	153800	1160396460	9820	9820	9820	9820	0
259	20230710	153700	1160396460	9820	9820	9820	9820	0
260	20230710	153600	1160396460	9820	9820	9820	9820	0
261	20230710	153500	1160396460	9820	9820	9820	9820	0
262	20230710	153400	1160396460	9820	9820	9820	9820	0
263	20230710	153300	1160396460	9820	9820	9820	9820	0
264	20230710	153200	1160396460	9820	9820	9820	9820	0
265	20230710	153100	1160396460	9820	9820	9820	9820	0
266	20230710	153000	1160396460	9820	9820	9820	9820	2140
267	20230710	152900	1139381660	9820	9820	9820	9820	0
268	20230710	152800	1139381660	9820	9820	9820	9820	0
269	20230710	152700	1139381660	9820	9820	9820	9820	0
270	20230710	152600	1139381660	9820	9820	9820	9820	0
271	20230710	152500	1139381660	9820	9820	9820	9820	0
272	20230710	152400	1139381660	9820	9820	9820	9820	0
273	20230710	152300	1139381660	9820	9820	9820	9820	0
274	20230710	152200	1139381660	9820	9820	9820	9820	0
275	20230710	152100	1139381660	9820	9820	9820	9820	0
276	20230710	152000	1139381660	9820	9820	9820	9820	0
277	20230710	151900	1139381660	9820	9820	9830	9820	732
278	20230710	151800	1132188080	9820	9830	9830	9820	474
279	20230710	151700	1127530260	9830	9830	9830	9830	568
280	20230710	151600	1121946820	9830	9830	9830	9830	271
281	20230710	151500	1119282890	9880	9890	9890	9880	164
282	20230710	151400	1117662270	9890	9830	9890	9830	357
283	20230710	151300	1114147950	9830	9820	9830	9820	728
284	20230710	151200	1106993250	9820	9820	9820	9820	1052
285	20230710	151100	1096662610	9820	9830	9830	9820	1215
286	20230710	151000	1084728590	9820	9830	9830	9820	5059
287	20230710	150900	1035009910	9830	9830	9830	9830	1335
288	20230710	150800	1021886860	9840	9840	9840	9830	1535
289	20230710	150700	1006796280	9840	9840	9840	9840	0
290	20230710	150600	1006796280	9840	9840	9840	9840	154
291	20230710	150500	1005280920	9840	9840	9840	9840	200
292	20230710	150400	1003312920	9840	9840	9840	9840	785
293	20230710	150300	995588520	9850	9850	9850	9840	264
294	20230710	150200	992989620	9850	9850	9850	9850	60
295	20230710	150100	992398620	9840	9840	9840	9840	407
296	20230710	150000	988393740	9850	9850	9850	9850	100
297	20230710	145900	987408740	9850	9850	9850	9850	24
298	20230710	145800	987172340	9850	9840	9850	9840	2
299	20230710	145700	987152650	9840	9850	9850	9840	155
300	20230710	145600	985625950	9850	9850	9850	9850	3
301	20230710	145500	985596400	9840	9840	9840	9840	86
302	20230710	145400	984750160	9840	9850	9850	9830	2890
303	20230710	145300	956299150	9850	9850	9850	9850	425
304	20230710	145200	952112900	9860	9860	9860	9860	238
305	20230710	145100	949766220	9870	9860	9870	9860	37
306	20230710	145000	949401370	9870	9860	9870	9860	50
307	20230710	144900	948908200	9860	9860	9860	9860	94
308	20230710	144800	947981360	9850	9850	9850	9850	0
309	20230710	144700	947981360	9850	9850	9850	9850	20
310	20230710	144600	947784360	9850	9860	9860	9850	388
311	20230710	144500	943962550	9850	9850	9850	9850	62
312	20230710	144400	943351850	9850	9860	9860	9850	80
313	20230710	144300	942563840	9850	9860	9870	9850	1754
314	20230710	144200	925270410	9860	9860	9860	9860	165
315	20230710	144100	923643510	9870	9870	9880	9860	188
316	20230710	144000	921788000	9880	9870	9880	9860	161
317	20230710	143900	920198010	9870	9880	9880	9870	942
318	20230710	143800	910900180	9880	9880	9880	9880	5
319	20230710	143700	910850780	9870	9880	9880	9870	25
320	20230710	143600	910604010	9880	9880	9880	9880	7
321	20230710	143500	910534850	9880	9880	9880	9880	646
322	20230710	143400	904152370	9880	9880	9880	9880	143
323	20230710	143300	902739530	9880	9880	9880	9880	29
324	20230710	143200	902453010	9880	9880	9880	9880	327
325	20230710	143100	899222250	9880	9880	9880	9880	169
326	20230710	143000	897552530	9870	9870	9870	9870	35
327	20230710	142900	897207080	9880	9870	9880	9870	628
328	20230710	142800	891007930	9870	9870	9870	9870	34
329	20230710	142700	890672350	9870	9880	9880	9870	913
330	20230710	142600	881652240	9880	9880	9880	9880	37
331	20230710	142500	881286680	9880	9880	9880	9880	145
332	20230710	142400	879854080	9880	9890	9890	9880	13
333	20230710	142300	879725520	9890	9890	9890	9880	209
334	20230710	142200	877658540	9890	9890	9890	9890	2
335	20230710	142100	877638760	9890	9890	9890	9890	0
336	20230710	142000	877638760	9890	9890	9890	9890	0
337	20230710	141900	877638760	9890	9890	9890	9890	306
338	20230710	141800	874612420	9890	9890	9890	9890	124
339	20230710	141700	873386060	9890	9890	9890	9890	0
340	20230710	141600	873386060	9890	9890	9890	9890	1
341	20230710	141500	873376170	9900	9890	9900	9890	9
342	20230710	141400	873287140	9900	9900	9900	9900	96
343	20230710	141300	872336740	9900	9910	9910	9900	14
344	20230710	141200	872198100	9910	9900	9910	9900	25
345	20230710	141100	871950580	9910	9900	9910	9900	315
346	20230710	141000	868832060	9900	9900	9900	9900	2
347	20230710	140900	868812260	9900	9900	9900	9900	71
348	20230710	140800	868109360	9900	9900	9900	9900	0
349	20230710	140700	868109360	9900	9900	9900	9900	14
350	20230710	140600	867970760	9900	9900	9900	9900	0
351	20230710	140500	867970760	9900	9900	9900	9900	0
352	20230710	140400	867970760	9900	9900	9900	9900	0
353	20230710	140300	867970760	9900	9900	9920	9900	84
354	20230710	140200	867139120	9910	9910	9910	9910	0
355	20230710	140100	867139120	9910	9910	9910	9910	0
356	20230710	140000	867139120	9910	9910	9910	9910	2
357	20230710	135900	867119300	9910	9910	9910	9910	0
358	20230710	135800	867119300	9910	9910	9910	9910	13
359	20230710	135700	866990470	9900	9900	9900	9900	15
360	20230710	135600	866841970	9900	9900	9900	9900	23
361	20230710	135500	866614270	9900	9930	9930	9900	130
362	20230710	135400	865325630	9930	9900	9930	9890	623
363	20230710	135300	859152390	9920	9920	9920	9920	30
364	20230710	135200	858854790	9920	9920	9920	9920	0
365	20230710	135100	858854790	9920	9920	9920	9920	0
366	20230710	135000	858854790	9920	9920	9920	9920	100
367	20230710	134900	857862790	9910	9930	9930	9910	348
368	20230710	134800	854408250	9920	9920	9920	9920	17
369	20230710	134700	854239610	9920	9920	9920	9920	270
370	20230710	134600	851561210	9920	9920	9920	9920	288
371	20230710	134500	848704250	9870	9910	9930	9870	3003
372	20230710	134400	819042480	9900	9900	9900	9900	0
373	20230710	134300	819042480	9900	9900	9900	9900	0
374	20230710	134200	819042480	9900	9930	9930	9900	398
375	20230710	134100	815098150	9920	9920	9920	9920	40
376	20230710	134000	814701350	9920	9920	9920	9920	0
377	20230710	133900	814701350	9920	9920	9920	9920	30
378	20230710	133800	814403750	9920	9920	9920	9920	467
379	20230710	133700	809771110	9930	9930	9930	9930	1
380	20230710	133600	809761180	9930	9930	9930	9930	52
381	20230710	133500	809244820	9930	9920	9930	9920	4
382	20230710	133400	809205120	9930	9900	9930	9900	1064
383	20230710	133300	798639780	9900	9900	9900	9900	0
384	20230710	133200	798639780	9900	9900	9900	9900	55
385	20230710	133100	798095280	9930	9930	9930	9930	5
386	20230710	133000	798045630	9930	9910	9930	9910	582
387	20230710	132900	792267850	9910	9910	9910	9910	180
388	20230710	132800	790484050	9910	9900	9910	9900	25
389	20230710	132700	790236500	9900	9900	9900	9900	0
390	20230710	132600	790236500	9900	9900	9900	9900	0
391	20230710	132500	790236500	9900	9900	9900	9900	0
392	20230710	132400	790236500	9900	9900	9900	9900	0
393	20230710	132300	790236500	9900	9900	9900	9900	1
394	20230710	132200	790226600	9900	9900	9900	9900	56
395	20230710	132100	789672200	9900	9900	9900	9900	0
396	20230710	132000	789672200	9900	9900	9900	9890	85
397	20230710	131900	788831300	9900	9900	9900	9900	0
398	20230710	131800	788831300	9900	9900	9900	9900	55
399	20230710	131700	788286800	9910	9910	9910	9910	0
400	20230710	131600	788286800	9910	9920	9920	9910	32
401	20230710	131500	787969580	9910	9910	9910	9910	1
402	20230710	131400	787959670	9900	9900	9900	9900	198
403	20230710	131300	785999470	9890	9890	9890	9890	0
404	20230710	131200	785999470	9890	9890	9890	9890	58
405	20230710	131100	785425850	9890	9890	9890	9890	0
406	20230710	131000	785425850	9890	9890	9890	9890	0
407	20230710	130900	785425850	9890	9920	9920	9890	170
408	20230710	130800	783741250	9920	9920	9920	9920	0
409	20230710	130700	783741250	9920	9920	9920	9920	0
410	20230710	130600	783741250	9920	9920	9920	9920	3
411	20230710	130500	783711490	9920	9920	9920	9920	0
412	20230710	130400	783711490	9920	9920	9920	9920	0
413	20230710	130300	783711490	9920	9920	9920	9920	106
414	20230710	130200	782659970	9930	9930	9930	9930	0
415	20230710	130100	782659970	9930	9930	9930	9930	0
416	20230710	130000	782659970	9930	9890	9930	9880	1087
417	20230710	125900	771919620	9890	9930	9930	9890	221
418	20230710	125800	769731560	9930	9930	9930	9910	65
419	20230710	125700	769087210	9930	9920	9930	9920	55
420	20230710	125600	768541590	9920	9920	9920	9920	8
421	20230710	125500	768462230	9930	9930	9930	9930	10
422	20230710	125400	768362930	9930	9930	9930	9930	6
423	20230710	125300	768303350	9930	9930	9930	9930	0
424	20230710	125200	768303350	9930	9910	9930	9910	1283
425	20230710	125100	755563520	9910	9920	9930	9910	166
426	20230710	125000	753916840	9900	9900	9900	9900	0
427	20230710	124900	753916840	9900	9910	9910	9900	4
428	20230710	124800	753877210	9910	9910	9910	9910	0
429	20230710	124700	753877210	9910	9910	9910	9910	2
430	20230710	124600	753857390	9920	9900	9920	9900	40
431	20230710	124500	753461290	9900	9900	9900	9900	17
432	20230710	124400	753292990	9910	9910	9910	9910	470
433	20230710	124300	748635290	9910	9910	9910	9910	2
434	20230710	124200	748615470	9920	9920	9920	9920	50
435	20230710	124100	748119470	9920	9930	9930	9920	7
436	20230710	124000	748050010	9930	9930	9930	9930	0
437	20230710	123900	748050010	9930	9930	9930	9930	0
438	20230710	123800	748050010	9930	9930	9930	9930	0
439	20230710	123700	748050010	9930	9930	9930	9930	10
440	20230710	123600	747950710	9930	9930	9930	9930	0
441	20230710	123500	747950710	9930	9930	9930	9930	5
442	20230710	123400	747901060	9930	9930	9930	9930	0
443	20230710	123300	747901060	9930	9930	9930	9930	0
444	20230710	123200	747901060	9930	9930	9930	9930	0
445	20230710	123100	747901060	9930	9930	9930	9930	0
446	20230710	123000	747901060	9930	9930	9930	9930	0
447	20230710	122900	747901060	9930	9930	9930	9930	0
448	20230710	122800	747901060	9930	9930	9930	9930	11
449	20230710	122700	747791830	9900	9900	9900	9900	6
450	20230710	122600	747732430	9900	9910	9910	9900	46
451	20230710	122500	747276580	9910	9910	9910	9910	2
452	20230710	122400	747256760	9940	9940	9940	9940	0
453	20230710	122300	747256760	9940	9900	9940	9900	56
454	20230710	122200	746702320	9900	9900	9900	9900	0
455	20230710	122100	746702320	9900	9910	9910	9890	226
456	20230710	122000	744465600	9910	9910	9910	9910	0
457	20230710	121900	744465600	9910	9910	9910	9910	0
458	20230710	121800	744465600	9910	9910	9910	9910	0
459	20230710	121700	744465600	9910	9910	9910	9910	134
460	20230710	121600	743137660	9910	9910	9910	9910	0
461	20230710	121500	743137660	9910	9910	9910	9910	6
462	20230710	121400	743078200	9950	9950	9950	9950	0
463	20230710	121300	743078200	9950	9950	9950	9950	0
464	20230710	121200	743078200	9950	9950	9950	9950	0
465	20230710	121100	743078200	9950	9950	9950	9950	0
466	20230710	121000	743078200	9950	9950	9950	9950	0
467	20230710	120900	743078200	9950	9910	9950	9910	1001
468	20230710	120800	733147900	9910	9910	9910	9910	0
469	20230710	120700	733147900	9910	9910	9910	9910	182
470	20230710	120600	731344280	9910	9920	9920	9910	354
471	20230710	120500	727834370	9910	9910	9910	9890	13
472	20230710	120400	727705640	9910	9920	9920	9910	82
473	20230710	120300	726892210	9920	9920	9920	9920	100
474	20230710	120200	725900210	9920	9920	9920	9920	2
475	20230710	120100	725880370	9910	9910	9910	9910	100
476	20230710	120000	724889370	9910	9900	9910	9900	254
477	20230710	115900	722372280	9900	9900	9900	9900	15
478	20230710	115800	722223780	9910	9910	9910	9910	2
479	20230710	115700	722203960	9910	9910	9910	9910	0
480	20230710	115600	722203960	9910	9910	9910	9910	1
481	20230710	115500	722194050	9910	9910	9910	9910	0
482	20230710	115400	722194050	9910	9900	9910	9900	119
483	20230710	115300	721015830	9900	9900	9900	9900	0
484	20230710	115200	721015830	9900	9900	9900	9900	22
485	20230710	115100	720798030	9900	9900	9900	9900	10
486	20230710	115000	720699030	9900	9910	9910	9900	274
487	20230710	114900	717986410	9910	9900	9910	9900	13
488	20230710	114800	717857700	9900	9900	9900	9900	11
489	20230710	114700	717748800	9900	9890	9900	9890	319
490	20230710	114600	714591000	9890	9890	9890	9890	0
491	20230710	114500	714591000	9890	9890	9890	9890	77
492	20230710	114400	713829470	9880	9880	9880	9880	147
493	20230710	114300	712377110	9880	9870	9880	9870	772
494	20230710	114200	704753510	9880	9880	9880	9880	1
495	20230710	114100	704743630	9870	9870	9870	9870	0
496	20230710	114000	704743630	9870	9870	9870	9870	0
497	20230710	113900	704743630	9870	9870	9870	9870	5
498	20230710	113800	704694280	9870	9870	9870	9870	29
499	20230710	113700	704408050	9870	9870	9870	9870	0
500	20230710	113600	704408050	9870	9860	9870	9850	1839
501	20230710	113500	686289320	9860	9860	9860	9860	30
502	20230710	113400	685993520	9870	9880	9880	9870	287
503	20230710	113300	683159810	9880	9880	9880	9880	90
504	20230710	113200	682270610	9880	9880	9880	9880	19
505	20230710	113100	682082890	9880	9880	9880	9880	32
506	20230710	113000	681766730	9880	9880	9880	9880	0
507	20230710	112900	681766730	9880	9880	9880	9880	9
508	20230710	112800	681677810	9880	9880	9880	9880	1
509	20230710	112700	681667930	9880	9880	9880	9880	26
510	20230710	112600	681411050	9880	9880	9880	9880	15
511	20230710	112500	681262850	9890	9890	9890	9890	10
512	20230710	112400	681163950	9890	9890	9890	9890	0
513	20230710	112300	681163950	9890	9890	9890	9890	0
514	20230710	112200	681163950	9890	9890	9890	9890	0
515	20230710	112100	681163950	9890	9890	9890	9890	14
516	20230710	112000	681025490	9890	9890	9890	9890	0
517	20230710	111900	681025490	9890	9890	9890	9890	0
518	20230710	111800	681025490	9890	9890	9890	9890	66
519	20230710	111700	680372750	9870	9880	9880	9870	160
520	20230710	111600	678792680	9880	9880	9880	9880	171
521	20230710	111500	677103200	9880	9880	9880	9880	0
522	20230710	111400	677103200	9880	9880	9880	9880	0
523	20230710	111300	677103200	9880	9880	9880	9880	0
524	20230710	111200	677103200	9880	9880	9880	9880	0
525	20230710	111100	677103200	9880	9880	9880	9880	44
526	20230710	111000	676668480	9890	9890	9890	9890	0
527	20230710	110900	676668480	9890	9890	9890	9890	100
528	20230710	110800	675679480	9890	9890	9890	9890	1
529	20230710	110700	675669590	9850	9850	9850	9850	0
530	20230710	110600	675669590	9850	9850	9850	9850	97
531	20230710	110500	674714140	9850	9850	9850	9850	81
532	20230710	110400	673916290	9850	9840	9850	9840	212
533	20230710	110300	671829190	9850	9850	9850	9850	100
534	20230710	110200	670844190	9850	9850	9850	9850	50
535	20230710	110100	670351690	9890	9890	9890	9890	155
536	20230710	110000	668818740	9840	9840	9840	9840	360
537	20230710	105900	665276340	9900	9880	9900	9880	11
538	20230710	105800	665167460	9840	9860	9870	9840	5292
539	20230710	105700	613042630	9860	9880	9880	9860	2334
540	20230710	105600	589996160	9890	9890	9890	9890	20
541	20230710	105500	589798360	9890	9890	9890	9890	3
542	20230710	105400	589768690	9880	9910	9910	9880	279
543	20230710	105300	587010980	9920	9920	9920	9920	2
544	20230710	105200	586991140	9910	9910	9910	9910	569
545	20230710	105100	581352350	9910	9910	9910	9910	42
546	20230710	105000	580936130	9910	9900	9910	9900	75
547	20230710	104900	580193550	9890	9890	9890	9890	4
548	20230710	104800	580153990	9900	9920	9920	9880	1048
549	20230710	104700	569793120	9920	9900	9920	9900	581
550	20230710	104600	564041000	9900	9900	9900	9900	0
551	20230710	104500	564041000	9900	9920	9920	9900	121
552	20230710	104400	562841080	9920	9920	9920	9920	0
553	20230710	104300	562841080	9920	9920	9920	9920	65
554	20230710	104200	562196280	9920	9920	9930	9920	150
555	20230710	104100	560708230	9930	9940	9940	9930	948
556	20230710	104000	551288140	9970	9940	9970	9940	165
557	20230710	103900	549644090	9940	9930	9950	9930	411
558	20230710	103800	545559410	9930	9930	9930	9930	50
559	20230710	103700	545062910	9890	9890	9890	9890	0
560	20230710	103600	545062910	9890	9900	9900	9890	100
561	20230710	103500	544073610	9880	9880	9880	9880	0
562	20230710	103400	544073610	9880	9900	9900	9880	1198
563	20230710	103300	532236550	9880	9890	9890	9880	100
564	20230710	103200	531248530	9880	9880	9880	9880	0
565	20230710	103100	531248530	9880	9880	9880	9880	0
566	20230710	103000	531248530	9880	9920	9920	9880	1280
567	20230710	102900	518578690	9930	9930	9930	9930	0
568	20230710	102800	518578690	9930	9940	9940	9930	902
569	20230710	102700	509620500	9970	9940	9970	9940	443
570	20230710	102600	505217050	9930	9930	9930	9930	0
571	20230710	102500	505217050	9930	9930	9930	9930	66
572	20230710	102400	504561670	9960	9930	9960	9930	69
573	20230710	102300	503874560	9920	9950	9950	9920	1793
574	20230710	102200	486076740	9960	9990	9990	9960	2002
575	20230710	102100	466107560	10000	10000	10000	10000	106
576	20230710	102000	465047560	10000	10000	10000	10000	107
577	20230710	101900	463977560	10000	10000	10000	10000	0
578	20230710	101800	463977560	10000	10000	10000	10000	0
579	20230710	101700	463977560	10000	10000	10000	10000	20
580	20230710	101600	463777560	10000	10000	10000	10000	1
581	20230710	101500	463767560	10000	10020	10030	10000	513
582	20230710	101400	458627750	10020	10050	10050	10020	190
583	20230710	101300	456720270	10040	10040	10050	10040	161
584	20230710	101200	455102830	10040	10030	10040	10030	1068
585	20230710	101100	444390280	10020	10020	10020	10020	137
586	20230710	101000	443017540	10010	10010	10010	10010	75
587	20230710	100900	442266790	10000	10010	10010	9950	280
588	20230710	100800	439476140	10000	10030	10030	10000	1835
589	20230710	100700	421098030	10050	10070	10240	10050	2838
590	20230710	100600	392291270	10060	9980	10060	9980	7909
591	20230710	100500	313211320	9980	9960	9980	9960	1552
592	20230710	100400	297742010	9930	9930	9930	9930	13
593	20230710	100300	297612920	9960	9950	9960	9950	358
594	20230710	100200	294047930	9950	9960	9960	9950	63
595	20230710	100100	293421010	9950	9900	9950	9900	713
596	20230710	100000	286334690	9890	9920	9940	9890	1064
597	20230710	095900	275778640	9920	9920	9920	9920	0
598	20230710	095800	275778640	9920	9920	9920	9920	0
599	20230710	095700	275778640	9920	9920	9920	9920	0
600	20230710	095600	275778640	9920	9920	9930	9860	461
601	20230710	095500	271209640	9860	9920	9920	9860	100
602	20230710	095400	270222200	9930	9930	9930	9930	192
603	20230710	095300	268315640	9930	9920	9930	9920	133
604	20230710	095200	266995080	9910	9910	9910	9910	276
605	20230710	095100	264259920	9850	9850	9850	9850	0
606	20230710	095000	264259920	9850	9870	9920	9840	1057
607	20230710	094900	253828360	9870	9870	9870	9870	443
608	20230710	094800	249455950	9860	9860	9860	9860	0
609	20230710	094700	249455950	9860	9940	9940	9850	523
610	20230710	094600	244292310	9940	9930	9960	9930	265
611	20230710	094500	241657730	9920	9910	9920	9910	215
612	20230710	094400	239525970	9890	9900	9900	9890	100
613	20230710	094300	238536540	9910	9910	9910	9910	1
614	20230710	094200	238526630	9900	9880	9900	9880	439
615	20230710	094100	234180930	9880	9840	9880	9820	807
616	20230710	094000	226248900	9840	9840	9840	9830	156
617	20230710	093900	224714010	9840	9860	9860	9840	100
618	20230710	093800	223728770	9830	9850	9850	9830	130
619	20230710	093700	222450710	9830	9840	9840	9830	332
620	20230710	093600	219186240	9830	9860	9860	9830	1148
621	20230710	093500	207895820	9860	9860	9860	9860	3
622	20230710	093400	207866240	9850	9880	9900	9850	1229
623	20230710	093300	195744860	9920	9920	9920	9920	1
624	20230710	093200	195734940	9900	9890	9900	9890	3459
625	20230710	093100	161520600	9890	9890	9890	9870	267
626	20230710	093000	158885210	9890	9870	9890	9870	19
627	20230710	092900	158697660	9870	9850	9870	9850	261
628	20230710	092800	156126750	9870	9870	9870	9870	10
629	20230710	092700	156028050	9870	9870	9870	9870	1
630	20230710	092600	156018180	9850	9850	9850	9850	323
631	20230710	092500	152836630	9850	9880	9880	9850	720
632	20230710	092400	145738420	9880	9950	9950	9880	371
633	20230710	092300	142067170	9950	9920	9950	9880	2331
634	20230710	092200	118990210	9920	9940	9940	9910	170
635	20230710	092100	117305330	9940	9940	9940	9940	42
636	20230710	092000	116887850	9960	9940	9960	9910	1080
637	20230710	091900	106180490	9960	9960	9960	9960	80
638	20230710	091800	105383690	9960	9960	9960	9960	30
639	20230710	091700	105084890	9960	9920	9960	9920	112
640	20230710	091600	103973810	9920	9950	9970	9920	1448
641	20230710	091500	89593200	9930	9930	9930	9930	1
642	20230710	091400	89583270	9970	9930	9990	9930	1843
643	20230710	091300	71239030	9930	9940	9940	9930	10
644	20230710	091200	71139710	9900	9910	9910	9900	503
645	20230710	091100	66159710	9900	9900	9900	9900	33
646	20230710	091000	65833010	9950	9960	9960	9950	8
647	20230710	090900	65753380	9880	9890	9970	9880	1155
648	20230710	090800	54326360	9860	9860	9860	9850	47
649	20230710	090700	53863040	9850	9850	9850	9850	106
650	20230710	090600	52818940	9850	9840	9850	9840	99
651	20230710	090500	51844720	9830	9860	9860	9830	207
652	20230710	090400	49807730	9840	9910	9920	9840	2182
653	20230710	090300	28300670	9900	9930	9930	9900	1165
654	20230710	090200	16748160	9930	9920	9990	9910	289
655	20230710	090100	13869660	9900	9900	9900	9900	310
656	20230710	090000	10800660	9900	9840	9900	9840	1097