KissMeData/105840/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194800	1018890580	9280	9280	9280	9280	3373
3	20230703	194700	1018890580	9280	9280	9280	9280	0
4	20230703	194600	1018890580	9280	9280	9280	9280	0
5	20230703	194500	1018890580	9280	9280	9280	9280	0
6	20230703	194400	1018890580	9280	9280	9280	9280	0
7	20230703	194300	1018890580	9280	9280	9280	9280	0
8	20230703	194200	1018890580	9280	9280	9280	9280	0
9	20230703	194100	1018890580	9280	9280	9280	9280	0
10	20230703	194000	1018890580	9280	9280	9280	9280	0
11	20230703	193900	1018890580	9280	9280	9280	9280	0
12	20230703	193800	1018890580	9280	9280	9280	9280	0
13	20230703	193700	1018890580	9280	9280	9280	9280	0
14	20230703	193600	1018890580	9280	9280	9280	9280	0
15	20230703	193500	1018890580	9280	9280	9280	9280	0
16	20230703	193400	1018890580	9280	9280	9280	9280	0
17	20230703	193300	1018890580	9280	9280	9280	9280	0
18	20230703	193200	1018890580	9280	9280	9280	9280	0
19	20230703	193100	1018890580	9280	9280	9280	9280	0
20	20230703	193000	1018890580	9280	9280	9280	9280	0
21	20230703	192900	1018890580	9280	9280	9280	9280	0
22	20230703	192800	1018890580	9280	9280	9280	9280	0
23	20230703	192700	1018890580	9280	9280	9280	9280	0
24	20230703	192600	1018890580	9280	9280	9280	9280	0
25	20230703	192500	1018890580	9280	9280	9280	9280	0
26	20230703	192400	1018890580	9280	9280	9280	9280	0
27	20230703	192300	1018890580	9280	9280	9280	9280	0
28	20230703	192200	1018890580	9280	9280	9280	9280	0
29	20230703	192100	1018890580	9280	9280	9280	9280	0
30	20230703	192000	1018890580	9280	9280	9280	9280	0
31	20230703	191900	1018890580	9280	9280	9280	9280	0
32	20230703	191800	1018890580	9280	9280	9280	9280	3373
33	20230703	191700	1018890580	9280	9280	9280	9280	0
34	20230703	191600	1018890580	9280	9280	9280	9280	0
35	20230703	191500	1018890580	9280	9280	9280	9280	0
36	20230703	191400	1018890580	9280	9280	9280	9280	0
37	20230703	191300	1018890580	9280	9280	9280	9280	0
38	20230703	191200	1018890580	9280	9280	9280	9280	0
39	20230703	191100	1018890580	9280	9280	9280	9280	0
40	20230703	191000	1018890580	9280	9280	9280	9280	0
41	20230703	190900	1018890580	9280	9280	9280	9280	0
42	20230703	190800	1018890580	9280	9280	9280	9280	0
43	20230703	190700	1018890580	9280	9280	9280	9280	0
44	20230703	190600	1018890580	9280	9280	9280	9280	0
45	20230703	190500	1018890580	9280	9280	9280	9280	0
46	20230703	190400	1018890580	9280	9280	9280	9280	0
47	20230703	190300	1018890580	9280	9280	9280	9280	0
48	20230703	190200	1018890580	9280	9280	9280	9280	0
49	20230703	190100	1018890580	9280	9280	9280	9280	0
50	20230703	190000	1018890580	9280	9280	9280	9280	0
51	20230703	185900	1018890580	9280	9280	9280	9280	0
52	20230703	185800	1018890580	9280	9280	9280	9280	0
53	20230703	185700	1018890580	9280	9280	9280	9280	0
54	20230703	185600	1018890580	9280	9280	9280	9280	0
55	20230703	185500	1018890580	9280	9280	9280	9280	0
56	20230703	185400	1018890580	9280	9280	9280	9280	0
57	20230703	185300	1018890580	9280	9280	9280	9280	0
58	20230703	185200	1018890580	9280	9280	9280	9280	0
59	20230703	185100	1018890580	9280	9280	9280	9280	0
60	20230703	185000	1018890580	9280	9280	9280	9280	0
61	20230703	184900	1018890580	9280	9280	9280	9280	0
62	20230703	184800	1018890580	9280	9280	9280	9280	3373
63	20230703	184700	1018890580	9280	9280	9280	9280	0
64	20230703	184600	1018890580	9280	9280	9280	9280	0
65	20230703	184500	1018890580	9280	9280	9280	9280	0
66	20230703	184400	1018890580	9280	9280	9280	9280	0
67	20230703	184300	1018890580	9280	9280	9280	9280	0
68	20230703	184200	1018890580	9280	9280	9280	9280	0
69	20230703	184100	1018890580	9280	9280	9280	9280	0
70	20230703	184000	1018890580	9280	9280	9280	9280	0
71	20230703	183900	1018890580	9280	9280	9280	9280	0
72	20230703	183800	1018890580	9280	9280	9280	9280	0
73	20230703	183700	1018890580	9280	9280	9280	9280	0
74	20230703	183600	1018890580	9280	9280	9280	9280	0
75	20230703	183500	1018890580	9280	9280	9280	9280	0
76	20230703	183400	1018890580	9280	9280	9280	9280	0
77	20230703	183300	1018890580	9280	9280	9280	9280	0
78	20230703	183200	1018890580	9280	9280	9280	9280	0
79	20230703	183100	1018890580	9280	9280	9280	9280	0
80	20230703	183000	1018890580	9280	9280	9280	9280	0
81	20230703	182900	1018890580	9280	9280	9280	9280	0
82	20230703	182800	1018890580	9280	9280	9280	9280	0
83	20230703	182700	1018890580	9280	9280	9280	9280	0
84	20230703	182600	1018890580	9280	9280	9280	9280	0
85	20230703	182500	1018890580	9280	9280	9280	9280	0
86	20230703	182400	1018890580	9280	9280	9280	9280	0
87	20230703	182300	1018890580	9280	9280	9280	9280	0
88	20230703	182200	1018890580	9280	9280	9280	9280	0
89	20230703	182100	1018890580	9280	9280	9280	9280	0
90	20230703	182000	1018890580	9280	9280	9280	9280	0
91	20230703	181900	1018890580	9280	9280	9280	9280	0
92	20230703	181800	1018890580	9280	9280	9280	9280	3373
93	20230703	181700	1018890580	9280	9280	9280	9280	0
94	20230703	181600	1018890580	9280	9280	9280	9280	0
95	20230703	181500	1018890580	9280	9280	9280	9280	0
96	20230703	181400	1018890580	9280	9280	9280	9280	0
97	20230703	181300	1018890580	9280	9280	9280	9280	0
98	20230703	181200	1018890580	9280	9280	9280	9280	0
99	20230703	181100	1018890580	9280	9280	9280	9280	0
100	20230703	181000	1018890580	9280	9280	9280	9280	0
101	20230703	180900	1018890580	9280	9280	9280	9280	0
102	20230703	180800	1018890580	9280	9280	9280	9280	0
103	20230703	180700	1018890580	9280	9280	9280	9280	0
104	20230703	180600	1018890580	9280	9280	9280	9280	0
105	20230703	180500	1018890580	9280	9280	9280	9280	0
106	20230703	180400	1018890580	9280	9280	9280	9280	0
107	20230703	180300	1018890580	9280	9280	9280	9280	0
108	20230703	180200	1018890580	9280	9280	9280	9280	0
109	20230703	180100	1018890580	9280	9280	9280	9280	0
110	20230703	180000	1018890580	9280	9280	9280	9280	0
111	20230703	175900	1018890580	9280	9280	9280	9280	0
112	20230703	175800	1018890580	9280	9280	9280	9280	0
113	20230703	175700	1018890580	9280	9280	9280	9280	0
114	20230703	175600	1018890580	9280	9280	9280	9280	0
115	20230703	175500	1018890580	9280	9280	9280	9280	0
116	20230703	175400	1018890580	9280	9280	9280	9280	0
117	20230703	175300	1018890580	9280	9280	9280	9280	0
118	20230703	175200	1018890580	9280	9280	9280	9280	0
119	20230703	175100	1018890580	9280	9280	9280	9280	0
120	20230703	175000	1018890580	9280	9280	9280	9280	0
121	20230703	174900	1018890580	9280	9280	9280	9280	0
122	20230703	174800	1018890580	9280	9280	9280	9280	3373
123	20230703	174700	1018890580	9280	9280	9280	9280	0
124	20230703	174600	1018890580	9280	9280	9280	9280	0
125	20230703	174500	1018890580	9280	9280	9280	9280	0
126	20230703	174400	1018890580	9280	9280	9280	9280	0
127	20230703	174300	1018890580	9280	9280	9280	9280	0
128	20230703	174200	1018890580	9280	9280	9280	9280	0
129	20230703	174100	1018890580	9280	9280	9280	9280	0
130	20230703	174000	1018890580	9280	9280	9280	9280	0
131	20230703	173900	1018890580	9280	9280	9280	9280	0
132	20230703	173800	1018890580	9280	9280	9280	9280	0
133	20230703	173700	1018890580	9280	9280	9280	9280	0
134	20230703	173600	1018890580	9280	9280	9280	9280	0
135	20230703	173500	1018890580	9280	9280	9280	9280	0
136	20230703	173400	1018890580	9280	9280	9280	9280	0
137	20230703	173300	1018890580	9280	9280	9280	9280	0
138	20230703	173200	1018890580	9280	9280	9280	9280	0
139	20230703	173100	1018890580	9280	9280	9280	9280	0
140	20230703	173000	1018890580	9280	9280	9280	9280	0
141	20230703	172900	1018890580	9280	9280	9280	9280	0
142	20230703	172800	1018890580	9280	9280	9280	9280	0
143	20230703	172700	1018890580	9280	9280	9280	9280	0
144	20230703	172600	1018890580	9280	9280	9280	9280	0
145	20230703	172500	1018890580	9280	9280	9280	9280	0
146	20230703	172400	1018890580	9280	9280	9280	9280	0
147	20230703	172300	1018890580	9280	9280	9280	9280	0
148	20230703	172200	1018890580	9280	9280	9280	9280	0
149	20230703	172100	1018890580	9280	9280	9280	9280	0
150	20230703	172000	1018890580	9280	9280	9280	9280	0
151	20230703	171900	1018890580	9280	9280	9280	9280	0
152	20230703	171800	1018890580	9280	9280	9280	9280	3373
153	20230703	171700	1018890580	9280	9280	9280	9280	0
154	20230703	171600	1018890580	9280	9280	9280	9280	0
155	20230703	171500	1018890580	9280	9280	9280	9280	0
156	20230703	171400	1018890580	9280	9280	9280	9280	0
157	20230703	171300	1018890580	9280	9280	9280	9280	0
158	20230703	171200	1018890580	9280	9280	9280	9280	0
159	20230703	171100	1018890580	9280	9280	9280	9280	0
160	20230703	171000	1018890580	9280	9280	9280	9280	0
161	20230703	170900	1018890580	9280	9280	9280	9280	0
162	20230703	170800	1018890580	9280	9280	9280	9280	0
163	20230703	170700	1018890580	9280	9280	9280	9280	0
164	20230703	170600	1018890580	9280	9280	9280	9280	0
165	20230703	170500	1018890580	9280	9280	9280	9280	0
166	20230703	170400	1018890580	9280	9280	9280	9280	0
167	20230703	170300	1018890580	9280	9280	9280	9280	0
168	20230703	170200	1018890580	9280	9280	9280	9280	0
169	20230703	170100	1018890580	9280	9280	9280	9280	0
170	20230703	170000	1018890580	9280	9280	9280	9280	0
171	20230703	165900	1018890580	9280	9280	9280	9280	0
172	20230703	165800	1018890580	9280	9280	9280	9280	0
173	20230703	165700	1018890580	9280	9280	9280	9280	0
174	20230703	165600	1018890580	9280	9280	9280	9280	0
175	20230703	165500	1018890580	9280	9280	9280	9280	0
176	20230703	165400	1018890580	9280	9280	9280	9280	0
177	20230703	165300	1018890580	9280	9280	9280	9280	0
178	20230703	165200	1018890580	9280	9280	9280	9280	0
179	20230703	165100	1018890580	9280	9280	9280	9280	0
180	20230703	165000	1018890580	9280	9280	9280	9280	0
181	20230703	164900	1018890580	9280	9280	9280	9280	0
182	20230703	164800	1018890580	9280	9280	9280	9280	3373
183	20230703	164700	1018890580	9280	9280	9280	9280	0
184	20230703	164600	1018890580	9280	9280	9280	9280	0
185	20230703	164500	1018890580	9280	9280	9280	9280	0
186	20230703	164400	1018890580	9280	9280	9280	9280	0
187	20230703	164300	1018890580	9280	9280	9280	9280	0
188	20230703	164200	1018890580	9280	9280	9280	9280	0
189	20230703	164100	1018890580	9280	9280	9280	9280	0
190	20230703	164000	1018890580	9280	9280	9280	9280	0
191	20230703	163900	1018890580	9280	9280	9280	9280	0
192	20230703	163800	1018890580	9280	9280	9280	9280	0
193	20230703	163700	1018890580	9280	9280	9280	9280	0
194	20230703	163600	1018890580	9280	9280	9280	9280	0
195	20230703	163500	1018890580	9280	9280	9280	9280	0
196	20230703	163400	1018890580	9280	9280	9280	9280	0
197	20230703	163300	1018890580	9280	9280	9280	9280	0
198	20230703	163200	1018890580	9280	9280	9280	9280	0
199	20230703	163100	1018890580	9280	9280	9280	9280	0
200	20230703	163000	1018890580	9280	9280	9280	9280	0
201	20230703	162900	1018890580	9280	9280	9280	9280	0
202	20230703	162800	1018890580	9280	9280	9280	9280	0
203	20230703	162700	1018890580	9280	9280	9280	9280	0
204	20230703	162600	1018890580	9280	9280	9280	9280	0
205	20230703	162500	1018890580	9280	9280	9280	9280	0
206	20230703	162400	1018890580	9280	9280	9280	9280	0
207	20230703	162300	1018890580	9280	9280	9280	9280	0
208	20230703	162200	1018890580	9280	9280	9280	9280	0
209	20230703	162100	1018890580	9280	9280	9280	9280	0
210	20230703	162000	1018890580	9280	9280	9280	9280	0
211	20230703	161900	1018890580	9280	9280	9280	9280	0
212	20230703	161800	1018890580	9280	9280	9280	9280	3373
213	20230703	161700	1018890580	9280	9280	9280	9280	0
214	20230703	161600	1018890580	9280	9280	9280	9280	0
215	20230703	161500	1018890580	9280	9280	9280	9280	0
216	20230703	161400	1018890580	9280	9280	9280	9280	0
217	20230703	161300	1018890580	9280	9280	9280	9280	0
218	20230703	161200	1018890580	9280	9280	9280	9280	0
219	20230703	161100	1018890580	9280	9280	9280	9280	0
220	20230703	161000	1018890580	9280	9280	9280	9280	0
221	20230703	160900	1018890580	9280	9280	9280	9280	0
222	20230703	160800	1018890580	9280	9280	9280	9280	0
223	20230703	160700	1018890580	9280	9280	9280	9280	0
224	20230703	160600	1018890580	9280	9280	9280	9280	0
225	20230703	160500	1018890580	9280	9280	9280	9280	0
226	20230703	160400	1018890580	9280	9280	9280	9280	0
227	20230703	160300	1018890580	9280	9280	9280	9280	0
228	20230703	160200	1018890580	9280	9280	9280	9280	0
229	20230703	160100	1018890580	9280	9280	9280	9280	0
230	20230703	160000	1018890580	9280	9280	9280	9280	0
231	20230703	155900	1018890580	9280	9280	9280	9280	0
232	20230703	155800	1018890580	9280	9280	9280	9280	0
233	20230703	155700	1018890580	9280	9280	9280	9280	0
234	20230703	155600	1018890580	9280	9280	9280	9280	0
235	20230703	155500	1018890580	9280	9280	9280	9280	0
236	20230703	155400	1018890580	9280	9280	9280	9280	0
237	20230703	155300	1018890580	9280	9280	9280	9280	0
238	20230703	155200	1018890580	9280	9280	9280	9280	0
239	20230703	155100	1018890580	9280	9280	9280	9280	0
240	20230703	155000	1018890580	9280	9280	9280	9280	0
241	20230703	154900	1018890580	9280	9280	9280	9280	0
242	20230703	154800	1018890580	9280	9280	9280	9280	3373
243	20230703	154700	1018890580	9280	9280	9280	9280	0
244	20230703	154600	1018890580	9280	9280	9280	9280	0
245	20230703	154500	1018890580	9280	9280	9280	9280	0
246	20230703	154400	1018890580	9280	9280	9280	9280	0
247	20230703	154300	1018890580	9280	9280	9280	9280	0
248	20230703	154200	1018890580	9280	9280	9280	9280	0
249	20230703	154100	1018890580	9280	9280	9280	9280	0
250	20230703	154000	1018890580	9280	9280	9280	9280	0
251	20230703	153900	1018890580	9280	9280	9280	9280	0
252	20230703	153800	1018890580	9280	9280	9280	9280	0
253	20230703	153700	1018890580	9280	9280	9280	9280	0
254	20230703	153600	1018890580	9280	9280	9280	9280	0
255	20230703	153500	1018890580	9280	9280	9280	9280	0
256	20230703	153400	1018890580	9280	9280	9280	9280	0
257	20230703	153300	1018890580	9280	9280	9280	9280	0
258	20230703	153200	1018890580	9280	9280	9280	9280	0
259	20230703	153100	1018890580	9280	9280	9280	9280	0
260	20230703	153000	1018890580	9280	9280	9280	9280	3373
261	20230703	152900	987589140	9300	9300	9300	9300	0
262	20230703	152800	987589140	9300	9300	9300	9300	0
263	20230703	152700	987589140	9300	9300	9300	9300	0
264	20230703	152600	987589140	9300	9300	9300	9300	0
265	20230703	152500	987589140	9300	9300	9300	9300	0
266	20230703	152400	987589140	9300	9300	9300	9300	0
267	20230703	152300	987589140	9300	9300	9300	9300	0
268	20230703	152200	987589140	9300	9300	9300	9300	0
269	20230703	152100	987589140	9300	9300	9300	9300	0
270	20230703	152000	987589140	9300	9300	9300	9300	0
271	20230703	151900	987589140	9300	9290	9300	9290	1103
272	20230703	151800	977342050	9300	9300	9300	9300	356
273	20230703	151700	974031250	9300	9310	9310	9300	683
274	20230703	151600	967679340	9310	9310	9310	9300	49
275	20230703	151500	967223210	9310	9310	9310	9310	10
276	20230703	151400	967130110	9310	9310	9310	9310	77
277	20230703	151300	966413240	9310	9310	9310	9310	20
278	20230703	151200	966227040	9330	9300	9330	9290	173
279	20230703	151100	964617690	9280	9280	9300	9280	221
280	20230703	151000	962564810	9300	9280	9300	9280	109
281	20230703	150900	961553270	9280	9280	9280	9280	100
282	20230703	150800	960625270	9280	9280	9280	9280	430
283	20230703	150700	956634870	9280	9280	9280	9280	1
284	20230703	150600	956625590	9280	9280	9280	9280	5
285	20230703	150500	956579190	9280	9280	9280	9280	11
286	20230703	150400	956477110	9280	9280	9280	9280	517
287	20230703	150300	951679350	9280	9300	9300	9280	969
288	20230703	150200	942687010	9280	9290	9300	9280	3998
289	20230703	150100	905581970	9290	9290	9300	9290	87
290	20230703	150000	904773690	9300	9300	9300	9300	1
291	20230703	145900	904764390	9290	9290	9290	9290	752
292	20230703	145800	897778310	9290	9300	9300	9290	76
293	20230703	145700	897071520	9290	9290	9290	9290	212
294	20230703	145600	895102040	9300	9300	9300	9300	216
295	20230703	145500	893093240	9300	9290	9300	9290	121
296	20230703	145400	891968130	9290	9290	9290	9290	280
297	20230703	145300	889366930	9290	9300	9300	9290	11
298	20230703	145200	889264640	9300	9300	9300	9300	0
299	20230703	145100	889264640	9300	9300	9300	9300	0
300	20230703	145000	889264640	9300	9290	9300	9290	2984
301	20230703	144900	861529570	9290	9290	9290	9290	151
302	20230703	144800	860126780	9290	9290	9290	9290	112
303	20230703	144700	859086300	9280	9280	9280	9280	5
304	20230703	144600	859039900	9280	9290	9290	9280	123
305	20230703	144500	857897450	9280	9290	9290	9280	734
306	20230703	144400	851082260	9280	9280	9280	9280	0
307	20230703	144300	851082260	9280	9280	9280	9280	142
308	20230703	144200	849764500	9280	9280	9280	9280	639
309	20230703	144100	843834580	9280	9280	9280	9280	2
310	20230703	144000	843816020	9280	9280	9280	9280	31
311	20230703	143900	843528340	9280	9280	9280	9280	11
312	20230703	143800	843426260	9280	9280	9280	9280	0
313	20230703	143700	843426260	9280	9280	9280	9280	188
314	20230703	143600	841681620	9280	9280	9280	9280	100
315	20230703	143500	840753620	9280	9280	9280	9280	0
316	20230703	143400	840753620	9280	9280	9280	9280	65
317	20230703	143300	840150420	9290	9290	9290	9290	1
318	20230703	143200	840141130	9280	9290	9290	9280	74
319	20230703	143100	839454300	9280	9280	9290	9280	198
320	20230703	143000	837615130	9290	9290	9290	9290	10
321	20230703	142900	837522230	9270	9290	9290	9270	46
322	20230703	142800	837095790	9290	9290	9290	9290	5
323	20230703	142700	837049340	9270	9270	9270	9270	1
324	20230703	142600	837040070	9290	9290	9290	9290	0
325	20230703	142500	837040070	9290	9290	9290	9290	5
326	20230703	142400	836993620	9270	9270	9270	9270	191
327	20230703	142300	835223050	9270	9270	9270	9270	2
328	20230703	142200	835204510	9250	9260	9260	9250	1235
329	20230703	142100	823777480	9270	9270	9270	9270	0
330	20230703	142000	823777480	9270	9270	9270	9270	7
331	20230703	141900	823712590	9270	9270	9270	9270	2
332	20230703	141800	823694050	9270	9260	9270	9260	100
333	20230703	141700	822768040	9260	9260	9260	9260	0
334	20230703	141600	822768040	9260	9270	9270	9260	406
335	20230703	141500	819008420	9270	9270	9270	9270	70
336	20230703	141400	818359520	9270	9280	9280	9270	541
337	20230703	141300	813339150	9280	9280	9280	9280	7
338	20230703	141200	813274190	9280	9280	9280	9280	51
339	20230703	141100	812800910	9290	9290	9290	9290	7
340	20230703	141000	812735880	9280	9280	9280	9280	10
341	20230703	140900	812643080	9280	9280	9280	9280	0
342	20230703	140800	812643080	9280	9280	9280	9280	68
343	20230703	140700	812012040	9280	9280	9280	9280	0
344	20230703	140600	812012040	9280	9280	9280	9280	400
345	20230703	140500	808300040	9280	9280	9280	9280	3
346	20230703	140400	808272200	9280	9280	9280	9280	20
347	20230703	140300	808086600	9280	9280	9280	9280	6
348	20230703	140200	808030920	9280	9280	9280	9280	0
349	20230703	140100	808030920	9280	9280	9280	9280	0
350	20230703	140000	808030920	9280	9280	9280	9280	2
351	20230703	135900	808012360	9280	9280	9280	9280	100
352	20230703	135800	807084360	9260	9260	9260	9260	267
353	20230703	135700	804611940	9260	9260	9260	9260	102
354	20230703	135600	803667420	9260	9260	9260	9260	0
355	20230703	135500	803667420	9260	9270	9270	9260	761
356	20230703	135400	796612960	9270	9270	9270	9270	3
357	20230703	135300	796585150	9270	9270	9270	9270	80
358	20230703	135200	795843550	9270	9270	9270	9270	11
359	20230703	135100	795741580	9270	9250	9270	9240	3371
360	20230703	135000	764560750	9250	9250	9250	9250	594
361	20230703	134900	759066250	9260	9260	9260	9260	1228
362	20230703	134800	747694970	9280	9280	9280	9280	0
363	20230703	134700	747694970	9280	9280	9280	9270	1334
364	20230703	134600	735326560	9280	9280	9280	9280	2
365	20230703	134500	735308000	9260	9270	9270	9260	582
366	20230703	134400	729917830	9260	9260	9260	9260	278
367	20230703	134300	727343550	9270	9300	9300	9270	145
368	20230703	134200	725999350	9300	9300	9300	9300	0
369	20230703	134100	725999350	9300	9300	9300	9300	1
370	20230703	134000	725990050	9260	9260	9260	9260	0
371	20230703	133900	725990050	9260	9260	9260	9260	450
372	20230703	133800	721823050	9270	9280	9280	9270	908
373	20230703	133700	713405880	9280	9300	9300	9280	2455
374	20230703	133600	690612700	9300	9300	9300	9300	0
375	20230703	133500	690612700	9300	9300	9300	9300	1000
376	20230703	133400	681312700	9300	9300	9300	9300	5
377	20230703	133300	681266200	9300	9300	9300	9300	0
378	20230703	133200	681266200	9300	9300	9300	9300	1
379	20230703	133100	681256900	9300	9300	9300	9300	26
380	20230703	133000	681015100	9300	9300	9300	9300	85
381	20230703	132900	680224600	9300	9300	9300	9300	39
382	20230703	132800	679861900	9300	9290	9300	9290	71
383	20230703	132700	679202290	9290	9290	9290	9290	640
384	20230703	132600	673256690	9290	9290	9290	9290	111
385	20230703	132500	672225500	9290	9290	9290	9290	77
386	20230703	132400	671510170	9290	9290	9290	9290	53
387	20230703	132300	671017800	9290	9290	9290	9290	50
388	20230703	132200	670553300	9290	9290	9290	9290	51
389	20230703	132100	670079510	9290	9290	9290	9290	2
390	20230703	132000	670060930	9280	9290	9290	9280	60
391	20230703	131900	669504090	9290	9290	9290	9290	0
392	20230703	131800	669504090	9290	9290	9290	9280	320
393	20230703	131700	666534290	9290	9290	9290	9290	673
394	20230703	131600	660282120	9290	9290	9290	9290	0
395	20230703	131500	660282120	9290	9300	9300	9290	1720
396	20230703	131400	644299120	9300	9300	9300	9300	551
397	20230703	131300	639174820	9300	9330	9330	9300	10516
398	20230703	131200	541273360	9340	9340	9340	9340	5
399	20230703	131100	541226660	9330	9330	9330	9330	13
400	20230703	131000	541105370	9330	9330	9330	9330	0
401	20230703	130900	541105370	9330	9330	9330	9330	97
402	20230703	130800	540200360	9340	9340	9340	9340	0
403	20230703	130700	540200360	9340	9340	9340	9340	0
404	20230703	130600	540200360	9340	9340	9340	9340	0
405	20230703	130500	540200360	9340	9340	9340	9340	50
406	20230703	130400	539733360	9330	9330	9330	9330	248
407	20230703	130300	537419520	9340	9340	9340	9340	100
408	20230703	130200	536485520	9330	9330	9330	9330	30
409	20230703	130100	536205620	9330	9330	9330	9330	0
410	20230703	130000	536205620	9330	9330	9330	9330	700
411	20230703	125900	529674620	9330	9330	9330	9330	13
412	20230703	125800	529553330	9330	9330	9330	9330	0
413	20230703	125700	529553330	9330	9340	9340	9330	75
414	20230703	125600	528853210	9340	9340	9340	9340	0
415	20230703	125500	528853210	9340	9340	9340	9340	0
416	20230703	125400	528853210	9340	9340	9340	9340	2
417	20230703	125300	528834530	9330	9330	9330	9330	30
418	20230703	125200	528554630	9330	9330	9330	9330	58
419	20230703	125100	528013490	9330	9330	9330	9330	0
420	20230703	125000	528013490	9330	9330	9330	9330	0
421	20230703	124900	528013490	9330	9330	9330	9330	0
422	20230703	124800	528013490	9330	9340	9340	9330	501
423	20230703	124700	523339150	9330	9330	9330	9330	522
424	20230703	124600	518468890	9340	9340	9340	9340	0
425	20230703	124500	518468890	9340	9340	9340	9340	1
426	20230703	124400	518459550	9320	9320	9320	9320	0
427	20230703	124300	518459550	9320	9330	9330	9320	359
428	20230703	124200	515110090	9330	9330	9330	9330	200
429	20230703	124100	513244090	9340	9340	9340	9340	0
430	20230703	124000	513244090	9340	9340	9340	9340	25
431	20230703	123900	513010590	9340	9340	9340	9330	7
432	20230703	123800	512945230	9340	9340	9340	9340	1
433	20230703	123700	512935890	9330	9330	9330	9320	2263
434	20230703	123600	491838940	9340	9340	9340	9340	0
435	20230703	123500	491838940	9340	9330	9340	9330	201
436	20230703	123400	489963600	9340	9330	9340	9330	115
437	20230703	123300	488890640	9330	9330	9340	9330	927
438	20230703	123200	480241720	9340	9330	9340	9330	89
439	20230703	123100	479411040	9330	9340	9340	9330	1388
440	20230703	123000	466452010	9350	9350	9350	9350	188
441	20230703	122900	464694210	9350	9350	9350	9350	4
442	20230703	122800	464656810	9350	9350	9350	9350	114
443	20230703	122700	463590910	9350	9350	9350	9350	0
444	20230703	122600	463590910	9350	9350	9350	9350	0
445	20230703	122500	463590910	9350	9350	9350	9350	2
446	20230703	122400	463572210	9350	9350	9350	9350	0
447	20230703	122300	463572210	9350	9350	9350	9350	70
448	20230703	122200	462917710	9350	9350	9350	9350	0
449	20230703	122100	462917710	9350	9350	9350	9350	0
450	20230703	122000	462917710	9350	9350	9350	9350	0
451	20230703	121900	462917710	9350	9350	9350	9350	40
452	20230703	121800	462543710	9340	9340	9340	9340	0
453	20230703	121700	462543710	9340	9340	9340	9340	0
454	20230703	121600	462543710	9340	9350	9350	9340	659
455	20230703	121500	456386650	9350	9350	9350	9350	210
456	20230703	121400	454423150	9350	9350	9350	9350	90
457	20230703	121300	453581650	9340	9340	9340	9340	103
458	20230703	121200	452619630	9350	9340	9350	9340	105
459	20230703	121100	451638130	9350	9340	9350	9340	110
460	20230703	121000	450609730	9340	9340	9340	9340	0
461	20230703	120900	450609730	9340	9340	9340	9340	42
462	20230703	120800	450217450	9360	9360	9360	9360	0
463	20230703	120700	450217450	9360	9360	9360	9360	100
464	20230703	120600	449281450	9360	9360	9360	9360	6
465	20230703	120500	449225290	9340	9340	9340	9340	0
466	20230703	120400	449225290	9340	9340	9340	9340	5
467	20230703	120300	449178590	9350	9350	9360	9350	890
468	20230703	120200	440857080	9360	9360	9360	9360	19
469	20230703	120100	440679240	9360	9360	9360	9360	0
470	20230703	120000	440679240	9360	9340	9360	9340	84
471	20230703	115900	439894160	9340	9350	9350	9340	501
472	20230703	115800	435209820	9360	9360	9360	9360	1
473	20230703	115700	435200460	9340	9340	9340	9340	0
474	20230703	115600	435200460	9340	9340	9340	9340	112
475	20230703	115500	434154380	9340	9340	9340	9340	2
476	20230703	115400	434135700	9350	9350	9350	9350	0
477	20230703	115300	434135700	9350	9350	9350	9350	11
478	20230703	115200	434032850	9360	9360	9360	9360	0
479	20230703	115100	434032850	9360	9360	9360	9360	2
480	20230703	115000	434014130	9350	9350	9350	9350	39
481	20230703	114900	433649480	9350	9340	9350	9340	383
482	20230703	114800	430072210	9340	9340	9340	9340	0
483	20230703	114700	430072210	9340	9340	9340	9340	0
484	20230703	114600	430072210	9340	9340	9340	9340	25
485	20230703	114500	429838710	9340	9340	9340	9340	293
486	20230703	114400	427102090	9360	9360	9360	9360	1
487	20230703	114300	427092730	9360	9360	9360	9360	0
488	20230703	114200	427092730	9360	9360	9360	9360	5
489	20230703	114100	427045930	9340	9340	9340	9340	3
490	20230703	114000	427017910	9340	9340	9340	9340	108
491	20230703	113900	426009190	9350	9350	9350	9350	0
492	20230703	113800	426009190	9350	9350	9350	9350	121
493	20230703	113700	424877840	9350	9350	9350	9350	0
494	20230703	113600	424877840	9350	9350	9350	9350	502
495	20230703	113500	420184140	9360	9360	9360	9360	0
496	20230703	113400	420184140	9360	9360	9360	9360	81
497	20230703	113300	419425980	9350	9350	9350	9350	0
498	20230703	113200	419425980	9350	9350	9350	9350	0
499	20230703	113100	419425980	9350	9350	9350	9350	0
500	20230703	113000	419425980	9350	9350	9350	9350	0
501	20230703	112900	419425980	9350	9350	9350	9350	37
502	20230703	112800	419080030	9370	9370	9370	9370	0
503	20230703	112700	419080030	9370	9370	9370	9370	1
504	20230703	112600	419070660	9370	9370	9370	9370	11
505	20230703	112500	418967590	9370	9370	9370	9370	0
506	20230703	112400	418967590	9370	9370	9370	9370	0
507	20230703	112300	418967590	9370	9350	9370	9350	102
508	20230703	112200	418013870	9360	9360	9360	9360	63
509	20230703	112100	417424190	9360	9360	9360	9360	100
510	20230703	112000	416488190	9360	9360	9360	9360	0
511	20230703	111900	416488190	9360	9360	9360	9360	3
512	20230703	111800	416460110	9360	9360	9360	9360	7
513	20230703	111700	416394590	9350	9350	9350	9350	10
514	20230703	111600	416301090	9360	9360	9360	9360	11
515	20230703	111500	416198130	9350	9360	9360	9350	451
516	20230703	111400	411976780	9360	9360	9360	9360	203
517	20230703	111300	410076700	9360	9360	9360	9360	0
518	20230703	111200	410076700	9360	9360	9360	9360	0
519	20230703	111100	410076700	9360	9360	9360	9360	2
520	20230703	111000	410057980	9350	9350	9350	9350	0
521	20230703	110900	410057980	9350	9350	9360	9350	252
522	20230703	110800	407701760	9350	9350	9350	9350	58
523	20230703	110700	407159460	9350	9360	9360	9350	500
524	20230703	110600	402482940	9360	9370	9370	9360	171
525	20230703	110500	400882370	9370	9370	9370	9370	57
526	20230703	110400	400348280	9370	9370	9370	9370	43
527	20230703	110300	399945370	9370	9370	9370	9370	61
528	20230703	110200	399373800	9370	9370	9370	9370	24
529	20230703	110100	399148920	9370	9370	9370	9370	76
530	20230703	110000	398436800	9370	9370	9370	9370	50
531	20230703	105900	397968300	9370	9370	9370	9370	440
532	20230703	105800	393845500	9370	9360	9370	9360	224
533	20230703	105700	391748850	9360	9360	9360	9360	0
534	20230703	105600	391748850	9360	9360	9360	9360	40
535	20230703	105500	391374450	9360	9360	9360	9360	0
536	20230703	105400	391374450	9360	9360	9360	9360	0
537	20230703	105300	391374450	9360	9360	9360	9360	5
538	20230703	105200	391327650	9360	9360	9360	9360	0
539	20230703	105100	391327650	9360	9360	9360	9360	55
540	20230703	105000	390812850	9360	9360	9360	9360	0
541	20230703	104900	390812850	9360	9360	9360	9360	1
542	20230703	104800	390803490	9350	9350	9350	9350	9
543	20230703	104700	390719340	9350	9360	9360	9350	1000
544	20230703	104600	381363330	9360	9360	9360	9360	9
545	20230703	104500	381279090	9370	9370	9370	9370	22
546	20230703	104400	381072950	9370	9370	9370	9370	5
547	20230703	104300	381026100	9370	9370	9370	9370	1
548	20230703	104200	381016730	9370	9370	9370	9370	50
549	20230703	104100	380548230	9370	9370	9370	9370	0
550	20230703	104000	380548230	9370	9370	9370	9370	0
551	20230703	103900	380548230	9370	9370	9370	9370	0
552	20230703	103800	380548230	9370	9340	9370	9340	2791
553	20230703	103700	354422700	9340	9330	9340	9330	629
554	20230703	103600	348547930	9340	9330	9340	9330	38
555	20230703	103500	348193050	9340	9330	9340	9330	22
556	20230703	103400	347987640	9330	9320	9330	9320	95
557	20230703	103300	347101400	9320	9320	9320	9320	85
558	20230703	103200	346309200	9320	9320	9320	9310	229
559	20230703	103100	344177010	9320	9320	9320	9320	169
560	20230703	103000	342601930	9310	9320	9320	9310	115
561	20230703	102900	341530270	9320	9320	9320	9320	602
562	20230703	102800	335919630	9320	9320	9330	9320	370
563	20230703	102700	332468020	9330	9330	9330	9330	188
564	20230703	102600	330713980	9340	9340	9340	9340	0
565	20230703	102500	330713980	9340	9340	9340	9340	1
566	20230703	102400	330704640	9340	9340	9340	9340	1
567	20230703	102300	330695300	9340	9340	9340	9340	0
568	20230703	102200	330695300	9340	9340	9340	9340	6
569	20230703	102100	330639260	9330	9340	9340	9330	585
570	20230703	102000	325179520	9340	9350	9350	9340	692
571	20230703	101900	318716220	9350	9340	9350	9340	233
572	20230703	101800	316537970	9340	9340	9340	9340	172
573	20230703	101700	314931490	9350	9350	9350	9350	14
574	20230703	101600	314800590	9350	9350	9350	9350	54
575	20230703	101500	314295690	9350	9350	9350	9350	270
576	20230703	101400	311771190	9340	9340	9340	9340	3
577	20230703	101300	311743170	9340	9350	9350	9340	108
578	20230703	101200	310734370	9350	9350	9350	9350	0
579	20230703	101100	310734370	9350	9350	9350	9350	50
580	20230703	101000	310266870	9350	9350	9350	9350	2
581	20230703	100900	310248170	9350	9350	9350	9350	31
582	20230703	100800	309958320	9350	9350	9350	9350	238
583	20230703	100700	307733020	9360	9350	9360	9350	61
584	20230703	100600	307162660	9360	9360	9360	9360	46
585	20230703	100500	306732100	9360	9360	9360	9360	10
586	20230703	100400	306638500	9360	9350	9360	9350	501
587	20230703	100300	301954140	9350	9350	9350	9350	30
588	20230703	100200	301673640	9350	9350	9350	9350	50
589	20230703	100100	301206140	9350	9360	9360	9350	133
590	20230703	100000	299962340	9360	9360	9360	9360	0
591	20230703	095900	299962340	9360	9350	9360	9350	3
592	20230703	095800	299934280	9350	9360	9360	9350	707
593	20230703	095700	293316960	9360	9360	9360	9360	101
594	20230703	095600	292371600	9360	9360	9360	9360	1
595	20230703	095500	292362240	9350	9350	9350	9350	54
596	20230703	095400	291857340	9350	9340	9350	9340	968
597	20230703	095300	282816200	9350	9340	9350	9340	25
598	20230703	095200	282582670	9350	9350	9350	9350	1
599	20230703	095100	282573320	9330	9340	9350	9330	2174
600	20230703	095000	262272680	9350	9370	9370	9350	1283
601	20230703	094900	250267720	9360	9360	9360	9360	50
602	20230703	094800	249799720	9360	9360	9360	9360	85
603	20230703	094700	249004120	9350	9360	9360	9350	825
604	20230703	094600	241288460	9370	9370	9370	9370	2
605	20230703	094500	241269720	9360	9370	9370	9360	189
606	20230703	094400	239500610	9360	9360	9360	9360	3
607	20230703	094300	239472530	9370	9370	9370	9370	1
608	20230703	094200	239463160	9370	9360	9370	9360	208
609	20230703	094100	237516220	9360	9370	9370	9360	184
610	20230703	094000	235792240	9370	9360	9370	9360	27
611	20230703	093900	235539420	9360	9360	9360	9360	129
612	20230703	093800	234331980	9360	9360	9360	9360	2
613	20230703	093700	234313260	9370	9360	9370	9360	27
614	20230703	093600	234060530	9360	9360	9360	9360	199
615	20230703	093500	232197890	9350	9350	9350	9350	898
616	20230703	093400	223801590	9350	9350	9350	9350	519
617	20230703	093300	218948940	9340	9340	9340	9340	70
618	20230703	093200	218295140	9340	9340	9360	9340	201
619	20230703	093100	216417780	9340	9370	9370	9340	92
620	20230703	093000	215557240	9370	9330	9370	9330	5121
621	20230703	092900	167651140	9330	9330	9330	9330	50
622	20230703	092800	167184640	9330	9330	9330	9330	0
623	20230703	092700	167184640	9330	9340	9340	9330	268
624	20230703	092600	164681700	9350	9340	9350	9340	693
625	20230703	092500	158205870	9340	9350	9350	9340	507
626	20230703	092400	153470480	9350	9350	9350	9350	59
627	20230703	092300	152918830	9350	9350	9350	9350	167
628	20230703	092200	151357380	9350	9340	9360	9340	826
629	20230703	092100	143638400	9350	9350	9350	9340	98
630	20230703	092000	142722200	9350	9360	9360	9350	763
631	20230703	091900	135586120	9360	9350	9360	9350	830
632	20230703	091800	127822620	9360	9350	9360	9350	152
633	20230703	091700	126400900	9360	9360	9360	9360	11
634	20230703	091600	126297940	9360	9360	9360	9360	42
635	20230703	091500	125904820	9350	9330	9350	9330	1117
636	20230703	091400	115471830	9320	9320	9320	9320	110
637	20230703	091300	114446630	9320	9330	9330	9320	543
638	20230703	091200	109384470	9330	9340	9340	9330	135
639	20230703	091100	108123920	9330	9330	9330	9330	171
640	20230703	091000	106528490	9320	9320	9320	9320	8
641	20230703	090900	106453930	9310	9310	9310	9310	24
642	20230703	090800	106230490	9310	9310	9310	9310	1
643	20230703	090700	106221180	9300	9320	9320	9300	3076
644	20230703	090600	77612760	9320	9300	9320	9300	512
645	20230703	090500	72848820	9300	9270	9300	9250	139
646	20230703	090400	71561550	9260	9280	9280	9250	1453
647	20230703	090300	58112240	9280	9290	9290	9280	1441
648	20230703	090200	44731350	9290	9320	9320	9290	56
649	20230703	090100	44210800	9340	9270	9350	9270	389
650	20230703	090000	40583770	9340	9340	9350	9260	4356