KissMeData/204270/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201300	1280908710	7980	7980	7980	7980	1378
3	20230707	201200	1280908710	7980	7980	7980	7980	0
4	20230707	201100	1280908710	7980	7980	7980	7980	0
5	20230707	201000	1280908710	7980	7980	7980	7980	0
6	20230707	200900	1280908710	7980	7980	7980	7980	0
7	20230707	200800	1280908710	7980	7980	7980	7980	0
8	20230707	200700	1280908710	7980	7980	7980	7980	0
9	20230707	200600	1280908710	7980	7980	7980	7980	0
10	20230707	200500	1280908710	7980	7980	7980	7980	0
11	20230707	200400	1280908710	7980	7980	7980	7980	0
12	20230707	200300	1280908710	7980	7980	7980	7980	0
13	20230707	200200	1280908710	7980	7980	7980	7980	0
14	20230707	200100	1280908710	7980	7980	7980	7980	0
15	20230707	200000	1280908710	7980	7980	7980	7980	0
16	20230707	195900	1280908710	7980	7980	7980	7980	0
17	20230707	195800	1280908710	7980	7980	7980	7980	0
18	20230707	195700	1280908710	7980	7980	7980	7980	0
19	20230707	195600	1280908710	7980	7980	7980	7980	0
20	20230707	195500	1280908710	7980	7980	7980	7980	0
21	20230707	195400	1280908710	7980	7980	7980	7980	0
22	20230707	195300	1280908710	7980	7980	7980	7980	0
23	20230707	195200	1280908710	7980	7980	7980	7980	0
24	20230707	195100	1280908710	7980	7980	7980	7980	0
25	20230707	195000	1280908710	7980	7980	7980	7980	0
26	20230707	194900	1280908710	7980	7980	7980	7980	0
27	20230707	194800	1280908710	7980	7980	7980	7980	0
28	20230707	194700	1280908710	7980	7980	7980	7980	0
29	20230707	194600	1280908710	7980	7980	7980	7980	0
30	20230707	194500	1280908710	7980	7980	7980	7980	0
31	20230707	194400	1280908710	7980	7980	7980	7980	0
32	20230707	194300	1280908710	7980	7980	7980	7980	1378
33	20230707	194200	1280908710	7980	7980	7980	7980	0
34	20230707	194100	1280908710	7980	7980	7980	7980	0
35	20230707	194000	1280908710	7980	7980	7980	7980	0
36	20230707	193900	1280908710	7980	7980	7980	7980	0
37	20230707	193800	1280908710	7980	7980	7980	7980	0
38	20230707	193700	1280908710	7980	7980	7980	7980	0
39	20230707	193600	1280908710	7980	7980	7980	7980	0
40	20230707	193500	1280908710	7980	7980	7980	7980	0
41	20230707	193400	1280908710	7980	7980	7980	7980	0
42	20230707	193300	1280908710	7980	7980	7980	7980	0
43	20230707	193200	1280908710	7980	7980	7980	7980	0
44	20230707	193100	1280908710	7980	7980	7980	7980	0
45	20230707	193000	1280908710	7980	7980	7980	7980	0
46	20230707	192900	1280908710	7980	7980	7980	7980	0
47	20230707	192800	1280908710	7980	7980	7980	7980	0
48	20230707	192700	1280908710	7980	7980	7980	7980	0
49	20230707	192600	1280908710	7980	7980	7980	7980	0
50	20230707	192500	1280908710	7980	7980	7980	7980	0
51	20230707	192400	1280908710	7980	7980	7980	7980	0
52	20230707	192300	1280908710	7980	7980	7980	7980	0
53	20230707	192200	1280908710	7980	7980	7980	7980	0
54	20230707	192100	1280908710	7980	7980	7980	7980	0
55	20230707	192000	1280908710	7980	7980	7980	7980	0
56	20230707	191900	1280908710	7980	7980	7980	7980	0
57	20230707	191800	1280908710	7980	7980	7980	7980	0
58	20230707	191700	1280908710	7980	7980	7980	7980	0
59	20230707	191600	1280908710	7980	7980	7980	7980	0
60	20230707	191500	1280908710	7980	7980	7980	7980	0
61	20230707	191400	1280908710	7980	7980	7980	7980	0
62	20230707	191300	1280908710	7980	7980	7980	7980	1378
63	20230707	191200	1280908710	7980	7980	7980	7980	0
64	20230707	191100	1280908710	7980	7980	7980	7980	0
65	20230707	191000	1280908710	7980	7980	7980	7980	0
66	20230707	190900	1280908710	7980	7980	7980	7980	0
67	20230707	190800	1280908710	7980	7980	7980	7980	0
68	20230707	190700	1280908710	7980	7980	7980	7980	0
69	20230707	190600	1280908710	7980	7980	7980	7980	0
70	20230707	190500	1280908710	7980	7980	7980	7980	0
71	20230707	190400	1280908710	7980	7980	7980	7980	0
72	20230707	190300	1280908710	7980	7980	7980	7980	0
73	20230707	190200	1280908710	7980	7980	7980	7980	0
74	20230707	190100	1280908710	7980	7980	7980	7980	0
75	20230707	190000	1280908710	7980	7980	7980	7980	0
76	20230707	185900	1280908710	7980	7980	7980	7980	0
77	20230707	185800	1280908710	7980	7980	7980	7980	0
78	20230707	185700	1280908710	7980	7980	7980	7980	0
79	20230707	185600	1280908710	7980	7980	7980	7980	0
80	20230707	185500	1280908710	7980	7980	7980	7980	0
81	20230707	185400	1280908710	7980	7980	7980	7980	0
82	20230707	185300	1280908710	7980	7980	7980	7980	0
83	20230707	185200	1280908710	7980	7980	7980	7980	0
84	20230707	185100	1280908710	7980	7980	7980	7980	0
85	20230707	185000	1280908710	7980	7980	7980	7980	0
86	20230707	184900	1280908710	7980	7980	7980	7980	0
87	20230707	184800	1280908710	7980	7980	7980	7980	0
88	20230707	184700	1280908710	7980	7980	7980	7980	0
89	20230707	184600	1280908710	7980	7980	7980	7980	0
90	20230707	184500	1280908710	7980	7980	7980	7980	0
91	20230707	184400	1280908710	7980	7980	7980	7980	0
92	20230707	184300	1280908710	7980	7980	7980	7980	1378
93	20230707	184200	1280908710	7980	7980	7980	7980	0
94	20230707	184100	1280908710	7980	7980	7980	7980	0
95	20230707	184000	1280908710	7980	7980	7980	7980	0
96	20230707	183900	1280908710	7980	7980	7980	7980	0
97	20230707	183800	1280908710	7980	7980	7980	7980	0
98	20230707	183700	1280908710	7980	7980	7980	7980	0
99	20230707	183600	1280908710	7980	7980	7980	7980	0
100	20230707	183500	1280908710	7980	7980	7980	7980	0
101	20230707	183400	1280908710	7980	7980	7980	7980	0
102	20230707	183300	1280908710	7980	7980	7980	7980	0
103	20230707	183200	1280908710	7980	7980	7980	7980	0
104	20230707	183100	1280908710	7980	7980	7980	7980	0
105	20230707	183000	1280908710	7980	7980	7980	7980	0
106	20230707	182900	1280908710	7980	7980	7980	7980	0
107	20230707	182800	1280908710	7980	7980	7980	7980	0
108	20230707	182700	1280908710	7980	7980	7980	7980	0
109	20230707	182600	1280908710	7980	7980	7980	7980	0
110	20230707	182500	1280908710	7980	7980	7980	7980	0
111	20230707	182400	1280908710	7980	7980	7980	7980	0
112	20230707	182300	1280908710	7980	7980	7980	7980	0
113	20230707	182200	1280908710	7980	7980	7980	7980	0
114	20230707	182100	1280908710	7980	7980	7980	7980	0
115	20230707	182000	1280908710	7980	7980	7980	7980	0
116	20230707	181900	1280908710	7980	7980	7980	7980	0
117	20230707	181800	1280908710	7980	7980	7980	7980	0
118	20230707	181700	1280908710	7980	7980	7980	7980	0
119	20230707	181600	1280908710	7980	7980	7980	7980	0
120	20230707	181500	1280908710	7980	7980	7980	7980	0
121	20230707	181400	1280908710	7980	7980	7980	7980	0
122	20230707	181300	1280908710	7980	7980	7980	7980	1378
123	20230707	181200	1280908710	7980	7980	7980	7980	0
124	20230707	181100	1280908710	7980	7980	7980	7980	0
125	20230707	181000	1280908710	7980	7980	7980	7980	0
126	20230707	180900	1280908710	7980	7980	7980	7980	0
127	20230707	180800	1280908710	7980	7980	7980	7980	0
128	20230707	180700	1280908710	7980	7980	7980	7980	0
129	20230707	180600	1280908710	7980	7980	7980	7980	0
130	20230707	180500	1280908710	7980	7980	7980	7980	0
131	20230707	180400	1280908710	7980	7980	7980	7980	0
132	20230707	180300	1280908710	7980	7980	7980	7980	0
133	20230707	180200	1280908710	7980	7980	7980	7980	0
134	20230707	180100	1280908710	7980	7980	7980	7980	0
135	20230707	180000	1280908710	7980	7980	7980	7980	0
136	20230707	175900	1280908710	7980	7980	7980	7980	0
137	20230707	175800	1280908710	7980	7980	7980	7980	0
138	20230707	175700	1280908710	7980	7980	7980	7980	0
139	20230707	175600	1280908710	7980	7980	7980	7980	0
140	20230707	175500	1280908710	7980	7980	7980	7980	0
141	20230707	175400	1280908710	7980	7980	7980	7980	0
142	20230707	175300	1280908710	7980	7980	7980	7980	0
143	20230707	175200	1280908710	7980	7980	7980	7980	0
144	20230707	175100	1280908710	7980	7980	7980	7980	0
145	20230707	175000	1280908710	7980	7980	7980	7980	0
146	20230707	174900	1280908710	7980	7980	7980	7980	0
147	20230707	174800	1280908710	7980	7980	7980	7980	0
148	20230707	174700	1280908710	7980	7980	7980	7980	0
149	20230707	174600	1280908710	7980	7980	7980	7980	0
150	20230707	174500	1280908710	7980	7980	7980	7980	0
151	20230707	174400	1280908710	7980	7980	7980	7980	0
152	20230707	174300	1280908710	7980	7980	7980	7980	1378
153	20230707	174200	1280908710	7980	7980	7980	7980	0
154	20230707	174100	1280908710	7980	7980	7980	7980	0
155	20230707	174000	1280908710	7980	7980	7980	7980	0
156	20230707	173900	1280908710	7980	7980	7980	7980	0
157	20230707	173800	1280908710	7980	7980	7980	7980	0
158	20230707	173700	1280908710	7980	7980	7980	7980	0
159	20230707	173600	1280908710	7980	7980	7980	7980	0
160	20230707	173500	1280908710	7980	7980	7980	7980	0
161	20230707	173400	1280908710	7980	7980	7980	7980	0
162	20230707	173300	1280908710	7980	7980	7980	7980	0
163	20230707	173200	1280908710	7980	7980	7980	7980	0
164	20230707	173100	1280908710	7980	7980	7980	7980	0
165	20230707	173000	1280908710	7980	7980	7980	7980	0
166	20230707	172900	1280908710	7980	7980	7980	7980	0
167	20230707	172800	1280908710	7980	7980	7980	7980	0
168	20230707	172700	1280908710	7980	7980	7980	7980	0
169	20230707	172600	1280908710	7980	7980	7980	7980	0
170	20230707	172500	1280908710	7980	7980	7980	7980	0
171	20230707	172400	1280908710	7980	7980	7980	7980	0
172	20230707	172300	1280908710	7980	7980	7980	7980	0
173	20230707	172200	1280908710	7980	7980	7980	7980	0
174	20230707	172100	1280908710	7980	7980	7980	7980	0
175	20230707	172000	1280908710	7980	7980	7980	7980	0
176	20230707	171900	1280908710	7980	7980	7980	7980	0
177	20230707	171800	1280908710	7980	7980	7980	7980	0
178	20230707	171700	1280908710	7980	7980	7980	7980	0
179	20230707	171600	1280908710	7980	7980	7980	7980	0
180	20230707	171500	1280908710	7980	7980	7980	7980	0
181	20230707	171400	1280908710	7980	7980	7980	7980	0
182	20230707	171300	1280908710	7980	7980	7980	7980	1378
183	20230707	171200	1280908710	7980	7980	7980	7980	0
184	20230707	171100	1280908710	7980	7980	7980	7980	0
185	20230707	171000	1280908710	7980	7980	7980	7980	0
186	20230707	170900	1280908710	7980	7980	7980	7980	0
187	20230707	170800	1280908710	7980	7980	7980	7980	0
188	20230707	170700	1280908710	7980	7980	7980	7980	0
189	20230707	170600	1280908710	7980	7980	7980	7980	0
190	20230707	170500	1280908710	7980	7980	7980	7980	0
191	20230707	170400	1280908710	7980	7980	7980	7980	0
192	20230707	170300	1280908710	7980	7980	7980	7980	0
193	20230707	170200	1280908710	7980	7980	7980	7980	0
194	20230707	170100	1280908710	7980	7980	7980	7980	0
195	20230707	170000	1280908710	7980	7980	7980	7980	0
196	20230707	165900	1280908710	7980	7980	7980	7980	0
197	20230707	165800	1280908710	7980	7980	7980	7980	0
198	20230707	165700	1280908710	7980	7980	7980	7980	0
199	20230707	165600	1280908710	7980	7980	7980	7980	0
200	20230707	165500	1280908710	7980	7980	7980	7980	0
201	20230707	165400	1280908710	7980	7980	7980	7980	0
202	20230707	165300	1280908710	7980	7980	7980	7980	0
203	20230707	165200	1280908710	7980	7980	7980	7980	0
204	20230707	165100	1280908710	7980	7980	7980	7980	0
205	20230707	165000	1280908710	7980	7980	7980	7980	0
206	20230707	164900	1280908710	7980	7980	7980	7980	0
207	20230707	164800	1280908710	7980	7980	7980	7980	0
208	20230707	164700	1280908710	7980	7980	7980	7980	0
209	20230707	164600	1280908710	7980	7980	7980	7980	0
210	20230707	164500	1280908710	7980	7980	7980	7980	0
211	20230707	164400	1280908710	7980	7980	7980	7980	0
212	20230707	164300	1280908710	7980	7980	7980	7980	1378
213	20230707	164200	1280908710	7980	7980	7980	7980	0
214	20230707	164100	1280908710	7980	7980	7980	7980	0
215	20230707	164000	1280908710	7980	7980	7980	7980	0
216	20230707	163900	1280908710	7980	7980	7980	7980	0
217	20230707	163800	1280908710	7980	7980	7980	7980	0
218	20230707	163700	1280908710	7980	7980	7980	7980	0
219	20230707	163600	1280908710	7980	7980	7980	7980	0
220	20230707	163500	1280908710	7980	7980	7980	7980	0
221	20230707	163400	1280908710	7980	7980	7980	7980	0
222	20230707	163300	1280908710	7980	7980	7980	7980	0
223	20230707	163200	1280908710	7980	7980	7980	7980	0
224	20230707	163100	1280908710	7980	7980	7980	7980	0
225	20230707	163000	1280908710	7980	7980	7980	7980	0
226	20230707	162900	1280908710	7980	7980	7980	7980	0
227	20230707	162800	1280908710	7980	7980	7980	7980	0
228	20230707	162700	1280908710	7980	7980	7980	7980	0
229	20230707	162600	1280908710	7980	7980	7980	7980	0
230	20230707	162500	1280908710	7980	7980	7980	7980	0
231	20230707	162400	1280908710	7980	7980	7980	7980	0
232	20230707	162300	1280908710	7980	7980	7980	7980	0
233	20230707	162200	1280908710	7980	7980	7980	7980	0
234	20230707	162100	1280908710	7980	7980	7980	7980	0
235	20230707	162000	1280908710	7980	7980	7980	7980	0
236	20230707	161900	1280908710	7980	7980	7980	7980	0
237	20230707	161800	1280908710	7980	7980	7980	7980	0
238	20230707	161700	1280908710	7980	7980	7980	7980	0
239	20230707	161600	1280908710	7980	7980	7980	7980	0
240	20230707	161500	1280908710	7980	7980	7980	7980	0
241	20230707	161400	1280908710	7980	7980	7980	7980	0
242	20230707	161300	1280908710	7980	7980	7980	7980	1378
243	20230707	161200	1280908710	7980	7980	7980	7980	0
244	20230707	161100	1280908710	7980	7980	7980	7980	0
245	20230707	161000	1280908710	7980	7980	7980	7980	0
246	20230707	160900	1280908710	7980	7980	7980	7980	0
247	20230707	160800	1280908710	7980	7980	7980	7980	0
248	20230707	160700	1280908710	7980	7980	7980	7980	0
249	20230707	160600	1280908710	7980	7980	7980	7980	0
250	20230707	160500	1280908710	7980	7980	7980	7980	0
251	20230707	160400	1280908710	7980	7980	7980	7980	0
252	20230707	160300	1280908710	7980	7980	7980	7980	0
253	20230707	160200	1280908710	7980	7980	7980	7980	0
254	20230707	160100	1280908710	7980	7980	7980	7980	0
255	20230707	160000	1280908710	7980	7980	7980	7980	0
256	20230707	155900	1280908710	7980	7980	7980	7980	0
257	20230707	155800	1280908710	7980	7980	7980	7980	0
258	20230707	155700	1280908710	7980	7980	7980	7980	0
259	20230707	155600	1280908710	7980	7980	7980	7980	0
260	20230707	155500	1280908710	7980	7980	7980	7980	0
261	20230707	155400	1280908710	7980	7980	7980	7980	0
262	20230707	155300	1280908710	7980	7980	7980	7980	0
263	20230707	155200	1280908710	7980	7980	7980	7980	0
264	20230707	155100	1280908710	7980	7980	7980	7980	0
265	20230707	155000	1280908710	7980	7980	7980	7980	0
266	20230707	154900	1280908710	7980	7980	7980	7980	0
267	20230707	154800	1280908710	7980	7980	7980	7980	0
268	20230707	154700	1280908710	7980	7980	7980	7980	0
269	20230707	154600	1280908710	7980	7980	7980	7980	0
270	20230707	154500	1280908710	7980	7980	7980	7980	0
271	20230707	154400	1280908710	7980	7980	7980	7980	0
272	20230707	154300	1280908710	7980	7980	7980	7980	1378
273	20230707	154200	1280908710	7980	7980	7980	7980	0
274	20230707	154100	1280908710	7980	7980	7980	7980	0
275	20230707	154000	1280908710	7980	7980	7980	7980	0
276	20230707	153900	1280908710	7980	7980	7980	7980	0
277	20230707	153800	1280908710	7980	7980	7980	7980	0
278	20230707	153700	1280908710	7980	7980	7980	7980	0
279	20230707	153600	1280908710	7980	7980	7980	7980	0
280	20230707	153500	1280908710	7980	7980	7980	7980	0
281	20230707	153400	1280908710	7980	7980	7980	7980	0
282	20230707	153300	1280908710	7980	7980	7980	7980	0
283	20230707	153200	1280908710	7980	7980	7980	7980	0
284	20230707	153100	1280908710	7980	7980	7980	7980	0
285	20230707	153000	1280908710	7980	7980	7980	7980	1378
286	20230707	152900	1269912270	7930	7930	7930	7930	0
287	20230707	152800	1269912270	7930	7930	7930	7930	0
288	20230707	152700	1269912270	7930	7930	7930	7930	0
289	20230707	152600	1269912270	7930	7930	7930	7930	0
290	20230707	152500	1269912270	7930	7930	7930	7930	0
291	20230707	152400	1269912270	7930	7930	7930	7930	0
292	20230707	152300	1269912270	7930	7930	7930	7930	0
293	20230707	152200	1269912270	7930	7930	7930	7930	0
294	20230707	152100	1269912270	7930	7930	7930	7930	0
295	20230707	152000	1269912270	7930	7930	7930	7930	0
296	20230707	151900	1269912270	7930	7930	7940	7930	167
297	20230707	151800	1268587860	7940	7950	7960	7940	152
298	20230707	151700	1267380670	7960	7960	7960	7960	0
299	20230707	151600	1267380670	7960	7960	7960	7960	269
300	20230707	151500	1265239430	7970	7970	7970	7970	0
301	20230707	151400	1265239430	7970	7970	7970	7970	1
302	20230707	151300	1265231460	7970	7970	7970	7970	22
303	20230707	151200	1265056120	7970	7960	7970	7960	5100
304	20230707	151100	1224410760	7960	7960	7960	7930	406
305	20230707	151000	1221181240	7960	7980	7980	7960	186
306	20230707	150900	1219698360	7990	7990	7990	7990	1
307	20230707	150800	1219690370	7980	7960	7980	7960	934
308	20230707	150700	1212240790	7960	7960	7960	7960	1
309	20230707	150600	1212232830	7950	7950	7950	7950	2
310	20230707	150500	1212216930	7960	7960	7960	7960	0
311	20230707	150400	1212216930	7960	7960	7960	7960	0
312	20230707	150300	1212216930	7960	7960	7960	7960	51
313	20230707	150200	1211810970	7960	7960	7960	7960	1
314	20230707	150100	1211803010	7950	7950	7950	7950	59
315	20230707	150000	1211333960	7940	7940	7940	7940	10
316	20230707	145900	1211254560	7950	7940	7950	7940	189
317	20230707	145800	1209752900	7940	7940	7940	7940	100
318	20230707	145700	1208958900	7940	7940	7940	7940	100
319	20230707	145600	1208164900	7930	7930	7930	7930	106
320	20230707	145500	1207324320	7940	7940	7940	7940	0
321	20230707	145400	1207324320	7940	7940	7940	7940	194
322	20230707	145300	1205783960	7960	7960	7960	7960	400
323	20230707	145200	1202599960	7950	7950	7950	7950	391
324	20230707	145100	1199491510	7950	7960	7960	7950	175
325	20230707	145000	1198098800	7960	7960	7960	7960	54
326	20230707	144900	1197668960	7950	7950	7950	7950	480
327	20230707	144800	1193852960	7950	7950	7950	7950	0
328	20230707	144700	1193852960	7950	7950	7950	7950	100
329	20230707	144600	1193057960	7950	7960	7960	7950	1693
330	20230707	144500	1179598400	7960	7960	7960	7960	12
331	20230707	144400	1179502880	7960	7960	7960	7960	17
332	20230707	144300	1179367560	7960	7960	7960	7960	5
333	20230707	144200	1179327760	7950	7950	7950	7950	3
334	20230707	144100	1179303910	7950	7950	7950	7950	0
335	20230707	144000	1179303910	7950	7950	7950	7950	73
336	20230707	143900	1178723560	7960	7960	7960	7960	100
337	20230707	143800	1177927560	7960	7960	7960	7960	1
338	20230707	143700	1177919600	7950	7950	7950	7950	7
339	20230707	143600	1177863950	7950	7960	7960	7950	42
340	20230707	143500	1177529650	7960	7960	7960	7960	10
341	20230707	143400	1177450050	7960	7960	7960	7960	4
342	20230707	143300	1177418210	7960	7960	7960	7960	2
343	20230707	143200	1177402290	7960	7970	7970	7960	9
344	20230707	143100	1177330630	7960	7960	7970	7960	7
345	20230707	143000	1177274870	7960	7950	7970	7940	320
346	20230707	142900	1174728450	7950	7950	7950	7950	117
347	20230707	142800	1173798300	7960	7960	7960	7960	381
348	20230707	142700	1170765540	7960	7960	7960	7960	4
349	20230707	142600	1170733700	7930	7930	7930	7920	230
350	20230707	142500	1168909950	7920	7920	7920	7920	1079
351	20230707	142400	1160364270	7910	7910	7910	7910	0
352	20230707	142300	1160364270	7910	7910	7910	7910	21
353	20230707	142200	1160198160	7910	7910	7910	7910	2
354	20230707	142100	1160182340	7910	7910	7910	7910	0
355	20230707	142000	1160182340	7910	7900	7910	7900	528
356	20230707	141900	1156005920	7890	7890	7890	7890	0
357	20230707	141800	1156005920	7890	7890	7890	7890	0
358	20230707	141700	1156005920	7890	7890	7890	7890	0
359	20230707	141600	1156005920	7890	7890	7890	7890	0
360	20230707	141500	1156005920	7890	7890	7890	7890	12
361	20230707	141400	1155911240	7910	7910	7910	7910	0
362	20230707	141300	1155911240	7910	7910	7910	7910	1
363	20230707	141200	1155903330	7900	7900	7900	7900	0
364	20230707	141100	1155903330	7900	7880	7900	7880	652
365	20230707	141000	1150752690	7880	7880	7880	7880	4
366	20230707	140900	1150721170	7880	7880	7880	7880	0
367	20230707	140800	1150721170	7880	7890	7890	7880	468
368	20230707	140700	1147033250	7890	7890	7890	7890	0
369	20230707	140600	1147033250	7890	7890	7890	7890	0
370	20230707	140500	1147033250	7890	7890	7890	7890	0
371	20230707	140400	1147033250	7890	7890	7890	7890	0
372	20230707	140300	1147033250	7890	7890	7890	7890	5
373	20230707	140200	1146993800	7890	7890	7890	7890	247
374	20230707	140100	1145044970	7880	7880	7880	7880	683
375	20230707	140000	1139662930	7880	7880	7880	7880	36
376	20230707	135900	1139379250	7890	7890	7890	7890	377
377	20230707	135800	1136404720	7880	7880	7880	7880	68
378	20230707	135700	1135868880	7880	7880	7880	7880	0
379	20230707	135600	1135868880	7880	7860	7880	7860	129
380	20230707	135500	1134853800	7870	7850	7870	7850	2
381	20230707	135400	1134838080	7870	7880	7880	7870	32
382	20230707	135300	1134586180	7880	7880	7880	7880	12
383	20230707	135200	1134491620	7870	7880	7880	7870	43
384	20230707	135100	1134153090	7870	7850	7870	7850	359
385	20230707	135000	1131334280	7840	7840	7840	7840	33
386	20230707	134900	1131075560	7850	7840	7850	7840	36
387	20230707	134800	1130793270	7850	7850	7850	7850	0
388	20230707	134700	1130793270	7850	7840	7850	7840	110
389	20230707	134600	1129929860	7840	7840	7840	7830	282
390	20230707	134500	1127721450	7850	7840	7850	7840	39
391	20230707	134400	1127415670	7840	7850	7850	7840	528
392	20230707	134300	1123275880	7840	7840	7840	7840	31
393	20230707	134200	1123032840	7840	7840	7840	7840	31
394	20230707	134100	1122789800	7850	7850	7850	7850	67
395	20230707	134000	1122263850	7850	7850	7850	7850	8
396	20230707	133900	1122201050	7850	7850	7850	7840	495
397	20230707	133800	1118316690	7840	7840	7840	7840	173
398	20230707	133700	1116960370	7840	7850	7850	7840	175
399	20230707	133600	1115586680	7860	7870	7870	7860	632
400	20230707	133500	1110615930	7870	7870	7870	7870	32
401	20230707	133400	1110364090	7870	7880	7880	7870	57
402	20230707	133300	1109915240	7880	7880	7880	7880	23
403	20230707	133200	1109734000	7880	7880	7880	7870	261
404	20230707	133100	1107677630	7870	7870	7870	7870	32
405	20230707	133000	1107425790	7870	7870	7870	7870	35
406	20230707	132900	1107150340	7870	7870	7870	7870	31
407	20230707	132800	1106906370	7870	7870	7870	7870	31
408	20230707	132700	1106662400	7870	7870	7870	7870	35
409	20230707	132600	1106386950	7870	7860	7870	7860	58
410	20230707	132500	1105930500	7850	7850	7850	7850	31
411	20230707	132400	1105687150	7850	7850	7850	7850	31
412	20230707	132300	1105443800	7850	7840	7850	7840	32
413	20230707	132200	1105192910	7850	7840	7850	7830	520
414	20230707	132100	1101116360	7840	7850	7850	7840	36
415	20230707	132000	1100833810	7850	7840	7850	7840	61
416	20230707	131900	1100355260	7850	7850	7850	7850	120
417	20230707	131800	1099413260	7860	7850	7860	7850	35
418	20230707	131700	1099138190	7870	7850	7870	7850	111
419	20230707	131600	1098266820	7880	7880	7880	7880	49
420	20230707	131500	1097880700	7880	7880	7880	7880	1
421	20230707	131400	1097872820	7890	7900	7900	7890	31
422	20230707	131300	1097628200	7890	7890	7890	7890	1754
423	20230707	131200	1083789140	7890	7910	7910	7890	240
424	20230707	131100	1081892980	7910	7910	7920	7910	72
425	20230707	131000	1081323360	7920	7920	7920	7920	0
426	20230707	130900	1081323360	7920	7910	7920	7910	25
427	20230707	130800	1081125370	7910	7900	7910	7900	113
428	20230707	130700	1080232170	7900	7910	7910	7900	66
429	20230707	130600	1079710420	7920	7900	7920	7890	2539
430	20230707	130500	1059673530	7900	7920	7920	7900	624
431	20230707	130400	1054736520	7930	7920	7930	7910	124
432	20230707	130300	1053754740	7930	7940	7940	7930	117
433	20230707	130200	1052826790	7940	7940	7940	7930	131
434	20230707	130100	1051786960	7940	7940	7940	7940	4
435	20230707	130000	1051755200	7930	7940	7950	7930	22
436	20230707	125900	1051580570	7940	7940	7940	7940	104
437	20230707	125800	1050754810	7940	7910	7940	7910	94
438	20230707	125700	1050010620	7930	7900	7930	7900	76
439	20230707	125600	1049409250	7890	7930	7930	7890	13690
440	20230707	125500	941364530	7930	7950	7950	7910	856
441	20230707	125400	934574540	7950	7950	7950	7950	0
442	20230707	125300	934574540	7950	7960	7960	7950	2121
443	20230707	125200	917711380	7970	8000	8000	7970	1143
444	20230707	125100	908583220	8000	8000	8000	8000	74
445	20230707	125000	907991220	8010	8010	8010	8010	319
446	20230707	124900	905436030	8010	8010	8010	8010	31
447	20230707	124800	905187720	8020	8020	8020	8020	34
448	20230707	124700	904915040	8020	8020	8020	8020	31
449	20230707	124600	904666420	8020	8020	8020	8020	32
450	20230707	124500	904409780	8020	8020	8020	8010	110
451	20230707	124400	903527650	8030	8020	8030	8020	228
452	20230707	124300	901698190	8020	8020	8020	8020	31
453	20230707	124200	901449570	8020	8020	8020	8020	32
454	20230707	124100	901192930	8020	8020	8020	8020	0
455	20230707	124000	901192930	8020	8020	8020	8020	207
456	20230707	123900	899532790	8020	8020	8020	8020	31
457	20230707	123800	899284170	8020	8030	8040	8020	176
458	20230707	123700	897872170	8020	8020	8020	8020	32
459	20230707	123600	897615530	8020	8020	8020	8020	81
460	20230707	123500	896965910	8020	8020	8020	8020	51
461	20230707	123400	896556890	8020	8020	8020	8020	31
462	20230707	123300	896308270	8030	8030	8030	8030	1
463	20230707	123200	896300240	8020	8020	8020	8020	0
464	20230707	123100	896300240	8020	8020	8020	8020	100
465	20230707	123000	895498240	8020	8020	8020	8020	10
466	20230707	122900	895418040	8020	8040	8040	8010	628
467	20230707	122800	890384740	8040	8030	8040	8030	38
468	20230707	122700	890079320	8030	8030	8030	8030	0
469	20230707	122600	890079320	8030	8030	8030	8030	0
470	20230707	122500	890079320	8030	8020	8030	8020	26
471	20230707	122400	889870780	8010	8010	8010	8010	1
472	20230707	122300	889862770	8050	8020	8050	8010	1933
473	20230707	122200	874360740	8030	8040	8040	8030	473
474	20230707	122100	870562250	8040	8040	8040	8040	0
475	20230707	122000	870562250	8040	8040	8040	8040	500
476	20230707	121900	866542250	8050	8050	8050	8050	80
477	20230707	121800	865898250	8070	8070	8070	8070	11
478	20230707	121700	865809480	8050	8050	8050	8050	56
479	20230707	121600	865358680	8060	8060	8060	8060	14
480	20230707	121500	865245840	8060	8070	8070	8060	148
481	20230707	121400	864051500	8070	8070	8070	8070	177
482	20230707	121300	862623110	8080	8080	8080	8070	287
483	20230707	121200	860304740	8080	8080	8080	8080	253
484	20230707	121100	858260500	8070	8070	8070	8070	295
485	20230707	121000	855879850	8080	8090	8090	8080	12
486	20230707	120900	855782880	8090	8090	8090	8090	199
487	20230707	120800	854172970	8090	8100	8100	8090	398
488	20230707	120700	850949180	8100	8080	8110	8080	2615
489	20230707	120600	829779100	8080	8070	8080	8070	554
490	20230707	120500	825303320	8080	8080	8080	8080	529
491	20230707	120400	821029000	8070	8080	8080	8070	279
492	20230707	120300	818775770	8080	8080	8080	8080	30
493	20230707	120200	818533370	8070	8070	8070	8070	10
494	20230707	120100	818452670	8080	8070	8080	8070	106
495	20230707	120000	817597200	8070	8080	8080	8070	30
496	20230707	115900	817354840	8070	8070	8070	8070	111
497	20230707	115800	816459070	8070	8060	8070	8060	62
498	20230707	115700	815959030	8060	8050	8060	8050	8
499	20230707	115600	815894610	8050	8050	8050	8050	0
500	20230707	115500	815894610	8050	8050	8050	8050	120
501	20230707	115400	814928610	8060	8060	8060	8060	16
502	20230707	115300	814799650	8070	8070	8070	8070	481
503	20230707	115200	810917980	8070	8080	8090	8070	284
504	20230707	115100	808622400	8060	8060	8070	8060	163
505	20230707	115000	807308070	8060	8080	8080	8060	934
506	20230707	114900	799765740	8080	8090	8090	8080	140
507	20230707	114800	798634440	8100	8080	8100	8080	1405
508	20230707	114700	787258800	8080	8080	8080	8080	28
509	20230707	114600	787032560	8080	8090	8090	8080	327
510	20230707	114500	784387140	8090	8090	8100	8090	965
511	20230707	114400	776580230	8090	8060	8090	8060	3409
512	20230707	114300	749037850	8060	8010	8060	8010	5931
513	20230707	114200	701333970	8010	8010	8010	8010	70
514	20230707	114100	700773270	8010	8010	8010	8010	14
515	20230707	114000	700661130	8010	8010	8010	8000	148
516	20230707	113900	699476750	8000	8000	8000	8000	1
517	20230707	113800	699468750	8010	8010	8010	8010	634
518	20230707	113700	694390410	8020	8020	8020	8020	75
519	20230707	113600	693788910	8020	8020	8020	8020	65
520	20230707	113500	693267610	8030	8020	8030	8020	269
521	20230707	113400	691107740	8020	8020	8020	8020	302
522	20230707	113300	688685700	8020	8020	8020	8020	39
523	20230707	113200	688372920	8010	8000	8020	8000	336
524	20230707	113100	685679630	8000	8000	8000	8000	28
525	20230707	113000	685455630	8010	8000	8010	8000	1157
526	20230707	112900	676199540	7990	7970	7990	7970	3135
527	20230707	112800	651177840	7960	7960	7960	7960	48
528	20230707	112700	650795760	7960	7960	7960	7960	107
529	20230707	112600	649944040	7960	7960	7960	7960	0
530	20230707	112500	649944040	7960	7960	7960	7960	0
531	20230707	112400	649944040	7960	7960	7960	7960	0
532	20230707	112300	649944040	7960	7960	7960	7960	579
533	20230707	112200	645335200	7960	7950	7960	7950	363
534	20230707	112100	642446060	7950	7950	7950	7950	0
535	20230707	112000	642446060	7950	7950	7950	7950	0
536	20230707	111900	642446060	7950	7950	7950	7950	0
537	20230707	111800	642446060	7950	7950	7950	7950	137
538	20230707	111700	641356910	7940	7940	7940	7940	200
539	20230707	111600	639768910	7940	7940	7940	7940	2
540	20230707	111500	639753030	7950	7940	7950	7920	59
541	20230707	111400	639284750	7950	7940	7950	7940	1000
542	20230707	111300	631336230	7940	7940	7940	7940	0
543	20230707	111200	631336230	7940	7940	7940	7940	0
544	20230707	111100	631336230	7940	7910	7940	7910	566
545	20230707	111000	626850070	7910	7910	7910	7910	371
546	20230707	110900	623915460	7930	7930	7930	7930	1
547	20230707	110800	623907530	7930	7930	7930	7930	0
548	20230707	110700	623907530	7930	7910	7930	7910	308
549	20230707	110600	621466090	7920	7920	7920	7920	87
550	20230707	110500	620777050	7920	7920	7920	7920	13
551	20230707	110400	620674090	7920	7920	7920	7920	0
552	20230707	110300	620674090	7920	7920	7920	7920	106
553	20230707	110200	619834570	7920	7920	7920	7920	0
554	20230707	110100	619834570	7920	7920	7920	7920	521
555	20230707	110000	615708250	7920	7930	7930	7920	13
556	20230707	105900	615605280	7930	7930	7930	7930	0
557	20230707	105800	615605280	7930	7930	7930	7930	0
558	20230707	105700	615605280	7930	7930	7930	7930	0
559	20230707	105600	615605280	7930	7930	7930	7930	0
560	20230707	105500	615605280	7930	7930	7950	7920	1037
561	20230707	105400	607389950	7930	7930	7930	7930	0
562	20230707	105300	607389950	7930	7950	7950	7930	172
563	20230707	105200	606022950	7950	7950	7950	7950	13
564	20230707	105100	605919600	7950	7950	7950	7950	351
565	20230707	105000	603129150	7950	7930	7950	7930	723
566	20230707	104900	597382410	7930	7940	7940	7930	87
567	20230707	104800	596691670	7950	7950	7950	7950	0
568	20230707	104700	596691670	7950	7930	7950	7930	57
569	20230707	104600	596239160	7930	7930	7930	7930	661
570	20230707	104500	590997430	7930	7930	7930	7930	21
571	20230707	104400	590830900	7930	7930	7930	7930	180
572	20230707	104300	589403500	7940	7930	7940	7930	201
573	20230707	104200	587809560	7930	7930	7930	7930	10
574	20230707	104100	587730260	7940	7940	7940	7940	582
575	20230707	104000	583109180	7940	7940	7940	7940	0
576	20230707	103900	583109180	7940	7940	7940	7940	46
577	20230707	103800	582743940	7940	7950	7950	7940	13
578	20230707	103700	582640700	7950	7950	7950	7950	0
579	20230707	103600	582640700	7950	7940	7950	7940	2
580	20230707	103500	582624810	7920	7920	7920	7920	129
581	20230707	103400	581603130	7930	7930	7930	7930	2
582	20230707	103300	581587270	7920	7920	7920	7920	80
583	20230707	103200	580953670	7920	7920	7920	7920	320
584	20230707	103100	578419270	7920	7910	7920	7910	30
585	20230707	103000	578181750	7900	7890	7900	7890	16
586	20230707	102900	578055420	7890	7920	7920	7890	2826
587	20230707	102800	555710020	7920	7930	7930	7920	113
588	20230707	102700	554813970	7940	7940	7940	7930	27
589	20230707	102600	554599620	7940	7930	7950	7930	76
590	20230707	102500	553996610	7930	7930	7930	7930	23
591	20230707	102400	553814220	7950	7960	7960	7950	301
592	20230707	102300	551421250	7960	7960	7960	7960	1
593	20230707	102200	551413290	7960	7960	7970	7960	34
594	20230707	102100	551142580	7960	7970	7970	7950	97
595	20230707	102000	550370960	7970	7980	7980	7970	1283
596	20230707	101900	540132720	7980	7990	7990	7980	147
597	20230707	101800	538959140	7990	7990	7990	7990	44
598	20230707	101700	538607580	8000	8010	8020	8000	920
599	20230707	101600	531243780	8030	8030	8030	8030	11
600	20230707	101500	531155450	8020	8020	8020	7990	134
601	20230707	101400	530081040	8020	8040	8040	8020	1132
602	20230707	101300	520990460	8060	8000	8060	8000	5971
603	20230707	101200	472975640	8000	7970	8000	7970	2450
604	20230707	101100	453382870	7950	7940	7950	7940	497
605	20230707	101000	449434260	7940	7970	7970	7940	12
606	20230707	100900	449338800	7940	7940	7940	7940	424
607	20230707	100800	445972240	7940	7940	7940	7940	69
608	20230707	100700	445424380	7980	7980	7980	7980	295
609	20230707	100600	443070280	7980	7980	7980	7980	4
610	20230707	100500	443038360	7990	7990	7990	7990	306
611	20230707	100400	440593420	7980	7960	7980	7960	900
612	20230707	100300	433414200	7970	7970	7970	7970	0
613	20230707	100200	433414200	7970	7970	7970	7970	500
614	20230707	100100	429429200	7970	7970	7970	7970	0
615	20230707	100000	429429200	7970	7910	7980	7910	3402
616	20230707	095900	402337290	7910	7910	7910	7910	8
617	20230707	095800	402274010	7910	7910	7910	7910	199
618	20230707	095700	400699920	7910	7910	7910	7910	8
619	20230707	095600	400636640	7910	7940	7940	7910	101
620	20230707	095500	399834870	7940	7970	7970	7940	1776
621	20230707	095400	385717440	7980	7980	7980	7980	405
622	20230707	095300	382485540	7990	7980	7990	7980	67
623	20230707	095200	381950860	7990	7990	8000	7980	404
624	20230707	095100	378725020	8000	7980	8000	7980	248
625	20230707	095000	376745420	7980	7980	7980	7980	658
626	20230707	094900	371494580	7990	8000	8000	7990	1033
627	20230707	094800	363235580	8000	8010	8010	8000	348
628	20230707	094700	360448110	8030	8030	8030	8030	19
629	20230707	094600	360295540	8030	8030	8030	8010	655
630	20230707	094500	355047320	8030	8040	8050	8030	1040
631	20230707	094400	346695670	8060	8040	8070	8040	1819
632	20230707	094300	332043820	8050	8050	8050	8050	187
633	20230707	094200	330538470	8050	8020	8050	8020	6872
634	20230707	094100	275374460	8020	8000	8020	7990	815
635	20230707	094000	268845180	8000	8000	8010	8000	145
636	20230707	093900	267685170	8000	8010	8010	8000	347
637	20230707	093800	264908310	8010	8020	8020	8010	10147
638	20230707	093700	183532690	8020	8000	8020	7990	3191
639	20230707	093600	157977230	8010	7960	8010	7960	6033
640	20230707	093500	109725940	7960	7930	7960	7930	2726
641	20230707	093400	88044280	7920	7890	7920	7890	2051
642	20230707	093300	71823080	7890	7890	7890	7890	1
643	20230707	093200	71815190	7880	7850	7880	7850	1355
644	20230707	093100	61155290	7840	7820	7840	7820	169
645	20230707	093000	59831130	7810	7810	7820	7810	39
646	20230707	092900	59526180	7790	7790	7790	7790	9
647	20230707	092800	59456070	7790	7790	7790	7790	0
648	20230707	092700	59456070	7790	7790	7790	7790	0
649	20230707	092600	59456070	7790	7790	7790	7790	0
650	20230707	092500	59456070	7790	7780	7790	7780	572
651	20230707	092400	55000360	7790	7790	7790	7790	445
652	20230707	092300	51533810	7790	7790	7790	7790	0
653	20230707	092200	51533810	7790	7790	7790	7790	0
654	20230707	092100	51533810	7790	7790	7790	7790	128
655	20230707	092000	50536690	7790	7790	7790	7790	491
656	20230707	091900	46711800	7800	7800	7800	7800	0
657	20230707	091800	46711800	7800	7800	7800	7800	0
658	20230707	091700	46711800	7800	7800	7800	7800	18
659	20230707	091600	46571400	7790	7840	7840	7790	520
660	20230707	091500	42511660	7890	7890	7890	7890	2
661	20230707	091400	42495880	7890	7890	7890	7890	0
662	20230707	091300	42495880	7890	7890	7890	7890	30
663	20230707	091200	42259180	7890	7850	7890	7850	1106
664	20230707	091100	33535040	7900	7900	7900	7900	0
665	20230707	091000	33535040	7900	7910	7910	7900	162
666	20230707	090900	32254740	7940	7940	7940	7940	100
667	20230707	090800	31460740	7940	7930	7940	7870	842
668	20230707	090700	24784090	7910	7860	7910	7850	257
669	20230707	090600	22764190	7860	7850	7860	7850	1305
670	20230707	090500	12508380	7850	7810	7850	7810	190
671	20230707	090400	11020480	7810	7810	7810	7810	10
672	20230707	090300	10942380	7850	7750	7850	7750	251
673	20230707	090200	8989700	7750	7750	7750	7750	6
674	20230707	090100	8943200	7750	7720	7750	7720	1032
675	20230707	090000	965090	7720	7720	7720	7720	124