KissMeData/206560/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201400	729609780	9820	9820	9820	9820	2779
3	20230707	201300	729609780	9820	9820	9820	9820	0
4	20230707	201200	729609780	9820	9820	9820	9820	0
5	20230707	201100	729609780	9820	9820	9820	9820	0
6	20230707	201000	729609780	9820	9820	9820	9820	0
7	20230707	200900	729609780	9820	9820	9820	9820	0
8	20230707	200800	729609780	9820	9820	9820	9820	0
9	20230707	200700	729609780	9820	9820	9820	9820	0
10	20230707	200600	729609780	9820	9820	9820	9820	0
11	20230707	200500	729609780	9820	9820	9820	9820	0
12	20230707	200400	729609780	9820	9820	9820	9820	0
13	20230707	200300	729609780	9820	9820	9820	9820	0
14	20230707	200200	729609780	9820	9820	9820	9820	0
15	20230707	200100	729609780	9820	9820	9820	9820	0
16	20230707	200000	729609780	9820	9820	9820	9820	0
17	20230707	195900	729609780	9820	9820	9820	9820	0
18	20230707	195800	729609780	9820	9820	9820	9820	0
19	20230707	195700	729609780	9820	9820	9820	9820	0
20	20230707	195600	729609780	9820	9820	9820	9820	0
21	20230707	195500	729609780	9820	9820	9820	9820	0
22	20230707	195400	729609780	9820	9820	9820	9820	0
23	20230707	195300	729609780	9820	9820	9820	9820	0
24	20230707	195200	729609780	9820	9820	9820	9820	0
25	20230707	195100	729609780	9820	9820	9820	9820	0
26	20230707	195000	729609780	9820	9820	9820	9820	0
27	20230707	194900	729609780	9820	9820	9820	9820	0
28	20230707	194800	729609780	9820	9820	9820	9820	0
29	20230707	194700	729609780	9820	9820	9820	9820	0
30	20230707	194600	729609780	9820	9820	9820	9820	0
31	20230707	194500	729609780	9820	9820	9820	9820	0
32	20230707	194400	729609780	9820	9820	9820	9820	2779
33	20230707	194300	729609780	9820	9820	9820	9820	0
34	20230707	194200	729609780	9820	9820	9820	9820	0
35	20230707	194100	729609780	9820	9820	9820	9820	0
36	20230707	194000	729609780	9820	9820	9820	9820	0
37	20230707	193900	729609780	9820	9820	9820	9820	0
38	20230707	193800	729609780	9820	9820	9820	9820	0
39	20230707	193700	729609780	9820	9820	9820	9820	0
40	20230707	193600	729609780	9820	9820	9820	9820	0
41	20230707	193500	729609780	9820	9820	9820	9820	0
42	20230707	193400	729609780	9820	9820	9820	9820	0
43	20230707	193300	729609780	9820	9820	9820	9820	0
44	20230707	193200	729609780	9820	9820	9820	9820	0
45	20230707	193100	729609780	9820	9820	9820	9820	0
46	20230707	193000	729609780	9820	9820	9820	9820	0
47	20230707	192900	729609780	9820	9820	9820	9820	0
48	20230707	192800	729609780	9820	9820	9820	9820	0
49	20230707	192700	729609780	9820	9820	9820	9820	0
50	20230707	192600	729609780	9820	9820	9820	9820	0
51	20230707	192500	729609780	9820	9820	9820	9820	0
52	20230707	192400	729609780	9820	9820	9820	9820	0
53	20230707	192300	729609780	9820	9820	9820	9820	0
54	20230707	192200	729609780	9820	9820	9820	9820	0
55	20230707	192100	729609780	9820	9820	9820	9820	0
56	20230707	192000	729609780	9820	9820	9820	9820	0
57	20230707	191900	729609780	9820	9820	9820	9820	0
58	20230707	191800	729609780	9820	9820	9820	9820	0
59	20230707	191700	729609780	9820	9820	9820	9820	0
60	20230707	191600	729609780	9820	9820	9820	9820	0
61	20230707	191500	729609780	9820	9820	9820	9820	0
62	20230707	191400	729609780	9820	9820	9820	9820	2779
63	20230707	191300	729609780	9820	9820	9820	9820	0
64	20230707	191200	729609780	9820	9820	9820	9820	0
65	20230707	191100	729609780	9820	9820	9820	9820	0
66	20230707	191000	729609780	9820	9820	9820	9820	0
67	20230707	190900	729609780	9820	9820	9820	9820	0
68	20230707	190800	729609780	9820	9820	9820	9820	0
69	20230707	190700	729609780	9820	9820	9820	9820	0
70	20230707	190600	729609780	9820	9820	9820	9820	0
71	20230707	190500	729609780	9820	9820	9820	9820	0
72	20230707	190400	729609780	9820	9820	9820	9820	0
73	20230707	190300	729609780	9820	9820	9820	9820	0
74	20230707	190200	729609780	9820	9820	9820	9820	0
75	20230707	190100	729609780	9820	9820	9820	9820	0
76	20230707	190000	729609780	9820	9820	9820	9820	0
77	20230707	185900	729609780	9820	9820	9820	9820	0
78	20230707	185800	729609780	9820	9820	9820	9820	0
79	20230707	185700	729609780	9820	9820	9820	9820	0
80	20230707	185600	729609780	9820	9820	9820	9820	0
81	20230707	185500	729609780	9820	9820	9820	9820	0
82	20230707	185400	729609780	9820	9820	9820	9820	0
83	20230707	185300	729609780	9820	9820	9820	9820	0
84	20230707	185200	729609780	9820	9820	9820	9820	0
85	20230707	185100	729609780	9820	9820	9820	9820	0
86	20230707	185000	729609780	9820	9820	9820	9820	0
87	20230707	184900	729609780	9820	9820	9820	9820	0
88	20230707	184800	729609780	9820	9820	9820	9820	0
89	20230707	184700	729609780	9820	9820	9820	9820	0
90	20230707	184600	729609780	9820	9820	9820	9820	0
91	20230707	184500	729609780	9820	9820	9820	9820	0
92	20230707	184400	729609780	9820	9820	9820	9820	2779
93	20230707	184300	729609780	9820	9820	9820	9820	0
94	20230707	184200	729609780	9820	9820	9820	9820	0
95	20230707	184100	729609780	9820	9820	9820	9820	0
96	20230707	184000	729609780	9820	9820	9820	9820	0
97	20230707	183900	729609780	9820	9820	9820	9820	0
98	20230707	183800	729609780	9820	9820	9820	9820	0
99	20230707	183700	729609780	9820	9820	9820	9820	0
100	20230707	183600	729609780	9820	9820	9820	9820	0
101	20230707	183500	729609780	9820	9820	9820	9820	0
102	20230707	183400	729609780	9820	9820	9820	9820	0
103	20230707	183300	729609780	9820	9820	9820	9820	0
104	20230707	183200	729609780	9820	9820	9820	9820	0
105	20230707	183100	729609780	9820	9820	9820	9820	0
106	20230707	183000	729609780	9820	9820	9820	9820	0
107	20230707	182900	729609780	9820	9820	9820	9820	0
108	20230707	182800	729609780	9820	9820	9820	9820	0
109	20230707	182700	729609780	9820	9820	9820	9820	0
110	20230707	182600	729609780	9820	9820	9820	9820	0
111	20230707	182500	729609780	9820	9820	9820	9820	0
112	20230707	182400	729609780	9820	9820	9820	9820	0
113	20230707	182300	729609780	9820	9820	9820	9820	0
114	20230707	182200	729609780	9820	9820	9820	9820	0
115	20230707	182100	729609780	9820	9820	9820	9820	0
116	20230707	182000	729609780	9820	9820	9820	9820	0
117	20230707	181900	729609780	9820	9820	9820	9820	0
118	20230707	181800	729609780	9820	9820	9820	9820	0
119	20230707	181700	729609780	9820	9820	9820	9820	0
120	20230707	181600	729609780	9820	9820	9820	9820	0
121	20230707	181500	729609780	9820	9820	9820	9820	0
122	20230707	181400	729609780	9820	9820	9820	9820	2779
123	20230707	181300	729609780	9820	9820	9820	9820	0
124	20230707	181200	729609780	9820	9820	9820	9820	0
125	20230707	181100	729609780	9820	9820	9820	9820	0
126	20230707	181000	729609780	9820	9820	9820	9820	0
127	20230707	180900	729609780	9820	9820	9820	9820	0
128	20230707	180800	729609780	9820	9820	9820	9820	0
129	20230707	180700	729609780	9820	9820	9820	9820	0
130	20230707	180600	729609780	9820	9820	9820	9820	0
131	20230707	180500	729609780	9820	9820	9820	9820	0
132	20230707	180400	729609780	9820	9820	9820	9820	0
133	20230707	180300	729609780	9820	9820	9820	9820	0
134	20230707	180200	729609780	9820	9820	9820	9820	0
135	20230707	180100	729609780	9820	9820	9820	9820	0
136	20230707	180000	729609780	9820	9820	9820	9820	0
137	20230707	175900	729609780	9820	9820	9820	9820	0
138	20230707	175800	729609780	9820	9820	9820	9820	0
139	20230707	175700	729609780	9820	9820	9820	9820	0
140	20230707	175600	729609780	9820	9820	9820	9820	0
141	20230707	175500	729609780	9820	9820	9820	9820	0
142	20230707	175400	729609780	9820	9820	9820	9820	0
143	20230707	175300	729609780	9820	9820	9820	9820	0
144	20230707	175200	729609780	9820	9820	9820	9820	0
145	20230707	175100	729609780	9820	9820	9820	9820	0
146	20230707	175000	729609780	9820	9820	9820	9820	0
147	20230707	174900	729609780	9820	9820	9820	9820	0
148	20230707	174800	729609780	9820	9820	9820	9820	0
149	20230707	174700	729609780	9820	9820	9820	9820	0
150	20230707	174600	729609780	9820	9820	9820	9820	0
151	20230707	174500	729609780	9820	9820	9820	9820	0
152	20230707	174400	729609780	9820	9820	9820	9820	2779
153	20230707	174300	729609780	9820	9820	9820	9820	0
154	20230707	174200	729609780	9820	9820	9820	9820	0
155	20230707	174100	729609780	9820	9820	9820	9820	0
156	20230707	174000	729609780	9820	9820	9820	9820	0
157	20230707	173900	729609780	9820	9820	9820	9820	0
158	20230707	173800	729609780	9820	9820	9820	9820	0
159	20230707	173700	729609780	9820	9820	9820	9820	0
160	20230707	173600	729609780	9820	9820	9820	9820	0
161	20230707	173500	729609780	9820	9820	9820	9820	0
162	20230707	173400	729609780	9820	9820	9820	9820	0
163	20230707	173300	729609780	9820	9820	9820	9820	0
164	20230707	173200	729609780	9820	9820	9820	9820	0
165	20230707	173100	729609780	9820	9820	9820	9820	0
166	20230707	173000	729609780	9820	9820	9820	9820	0
167	20230707	172900	729609780	9820	9820	9820	9820	0
168	20230707	172800	729609780	9820	9820	9820	9820	0
169	20230707	172700	729609780	9820	9820	9820	9820	0
170	20230707	172600	729609780	9820	9820	9820	9820	0
171	20230707	172500	729609780	9820	9820	9820	9820	0
172	20230707	172400	729609780	9820	9820	9820	9820	0
173	20230707	172300	729609780	9820	9820	9820	9820	0
174	20230707	172200	729609780	9820	9820	9820	9820	0
175	20230707	172100	729609780	9820	9820	9820	9820	0
176	20230707	172000	729609780	9820	9820	9820	9820	0
177	20230707	171900	729609780	9820	9820	9820	9820	0
178	20230707	171800	729609780	9820	9820	9820	9820	0
179	20230707	171700	729609780	9820	9820	9820	9820	0
180	20230707	171600	729609780	9820	9820	9820	9820	0
181	20230707	171500	729609780	9820	9820	9820	9820	0
182	20230707	171400	729609780	9820	9820	9820	9820	2779
183	20230707	171300	729609780	9820	9820	9820	9820	0
184	20230707	171200	729609780	9820	9820	9820	9820	0
185	20230707	171100	729609780	9820	9820	9820	9820	0
186	20230707	171000	729609780	9820	9820	9820	9820	0
187	20230707	170900	729609780	9820	9820	9820	9820	0
188	20230707	170800	729609780	9820	9820	9820	9820	0
189	20230707	170700	729609780	9820	9820	9820	9820	0
190	20230707	170600	729609780	9820	9820	9820	9820	0
191	20230707	170500	729609780	9820	9820	9820	9820	0
192	20230707	170400	729609780	9820	9820	9820	9820	0
193	20230707	170300	729609780	9820	9820	9820	9820	0
194	20230707	170200	729609780	9820	9820	9820	9820	0
195	20230707	170100	729609780	9820	9820	9820	9820	0
196	20230707	170000	729609780	9820	9820	9820	9820	0
197	20230707	165900	729609780	9820	9820	9820	9820	0
198	20230707	165800	729609780	9820	9820	9820	9820	0
199	20230707	165700	729609780	9820	9820	9820	9820	0
200	20230707	165600	729609780	9820	9820	9820	9820	0
201	20230707	165500	729609780	9820	9820	9820	9820	0
202	20230707	165400	729609780	9820	9820	9820	9820	0
203	20230707	165300	729609780	9820	9820	9820	9820	0
204	20230707	165200	729609780	9820	9820	9820	9820	0
205	20230707	165100	729609780	9820	9820	9820	9820	0
206	20230707	165000	729609780	9820	9820	9820	9820	0
207	20230707	164900	729609780	9820	9820	9820	9820	0
208	20230707	164800	729609780	9820	9820	9820	9820	0
209	20230707	164700	729609780	9820	9820	9820	9820	0
210	20230707	164600	729609780	9820	9820	9820	9820	0
211	20230707	164500	729609780	9820	9820	9820	9820	0
212	20230707	164400	729609780	9820	9820	9820	9820	2779
213	20230707	164300	729609780	9820	9820	9820	9820	0
214	20230707	164200	729609780	9820	9820	9820	9820	0
215	20230707	164100	729609780	9820	9820	9820	9820	0
216	20230707	164000	729609780	9820	9820	9820	9820	0
217	20230707	163900	729609780	9820	9820	9820	9820	0
218	20230707	163800	729609780	9820	9820	9820	9820	0
219	20230707	163700	729609780	9820	9820	9820	9820	0
220	20230707	163600	729609780	9820	9820	9820	9820	0
221	20230707	163500	729609780	9820	9820	9820	9820	0
222	20230707	163400	729609780	9820	9820	9820	9820	0
223	20230707	163300	729609780	9820	9820	9820	9820	0
224	20230707	163200	729609780	9820	9820	9820	9820	0
225	20230707	163100	729609780	9820	9820	9820	9820	0
226	20230707	163000	729609780	9820	9820	9820	9820	0
227	20230707	162900	729609780	9820	9820	9820	9820	0
228	20230707	162800	729609780	9820	9820	9820	9820	0
229	20230707	162700	729609780	9820	9820	9820	9820	0
230	20230707	162600	729609780	9820	9820	9820	9820	0
231	20230707	162500	729609780	9820	9820	9820	9820	0
232	20230707	162400	729609780	9820	9820	9820	9820	0
233	20230707	162300	729609780	9820	9820	9820	9820	0
234	20230707	162200	729609780	9820	9820	9820	9820	0
235	20230707	162100	729609780	9820	9820	9820	9820	0
236	20230707	162000	729609780	9820	9820	9820	9820	0
237	20230707	161900	729609780	9820	9820	9820	9820	0
238	20230707	161800	729609780	9820	9820	9820	9820	0
239	20230707	161700	729609780	9820	9820	9820	9820	0
240	20230707	161600	729609780	9820	9820	9820	9820	0
241	20230707	161500	729609780	9820	9820	9820	9820	0
242	20230707	161400	729609780	9820	9820	9820	9820	2779
243	20230707	161300	729609780	9820	9820	9820	9820	0
244	20230707	161200	729609780	9820	9820	9820	9820	0
245	20230707	161100	729609780	9820	9820	9820	9820	0
246	20230707	161000	729609780	9820	9820	9820	9820	0
247	20230707	160900	729609780	9820	9820	9820	9820	0
248	20230707	160800	729609780	9820	9820	9820	9820	0
249	20230707	160700	729609780	9820	9820	9820	9820	0
250	20230707	160600	729609780	9820	9820	9820	9820	0
251	20230707	160500	729609780	9820	9820	9820	9820	0
252	20230707	160400	729609780	9820	9820	9820	9820	0
253	20230707	160300	729609780	9820	9820	9820	9820	0
254	20230707	160200	729609780	9820	9820	9820	9820	0
255	20230707	160100	729609780	9820	9820	9820	9820	0
256	20230707	160000	729609780	9820	9820	9820	9820	0
257	20230707	155900	729609780	9820	9820	9820	9820	0
258	20230707	155800	729609780	9820	9820	9820	9820	0
259	20230707	155700	729609780	9820	9820	9820	9820	0
260	20230707	155600	729609780	9820	9820	9820	9820	0
261	20230707	155500	729609780	9820	9820	9820	9820	0
262	20230707	155400	729609780	9820	9820	9820	9820	0
263	20230707	155300	729609780	9820	9820	9820	9820	0
264	20230707	155200	729609780	9820	9820	9820	9820	0
265	20230707	155100	729609780	9820	9820	9820	9820	0
266	20230707	155000	729609780	9820	9820	9820	9820	0
267	20230707	154900	729609780	9820	9820	9820	9820	0
268	20230707	154800	729609780	9820	9820	9820	9820	0
269	20230707	154700	729609780	9820	9820	9820	9820	0
270	20230707	154600	729609780	9820	9820	9820	9820	0
271	20230707	154500	729609780	9820	9820	9820	9820	0
272	20230707	154400	729609780	9820	9820	9820	9820	2779
273	20230707	154300	729609780	9820	9820	9820	9820	0
274	20230707	154200	729609780	9820	9820	9820	9820	0
275	20230707	154100	729609780	9820	9820	9820	9820	0
276	20230707	154000	729609780	9820	9820	9820	9820	0
277	20230707	153900	729609780	9820	9820	9820	9820	0
278	20230707	153800	729609780	9820	9820	9820	9820	0
279	20230707	153700	729609780	9820	9820	9820	9820	0
280	20230707	153600	729609780	9820	9820	9820	9820	0
281	20230707	153500	729609780	9820	9820	9820	9820	0
282	20230707	153400	729609780	9820	9820	9820	9820	0
283	20230707	153300	729609780	9820	9820	9820	9820	0
284	20230707	153200	729609780	9820	9820	9820	9820	0
285	20230707	153100	729609780	9820	9820	9820	9820	0
286	20230707	153000	729609780	9820	9820	9820	9820	2779
287	20230707	152900	702320000	9840	9840	9840	9840	0
288	20230707	152800	702320000	9840	9840	9840	9840	0
289	20230707	152700	702320000	9840	9840	9840	9840	0
290	20230707	152600	702320000	9840	9840	9840	9840	0
291	20230707	152500	702320000	9840	9840	9840	9840	0
292	20230707	152400	702320000	9840	9840	9840	9840	0
293	20230707	152300	702320000	9840	9840	9840	9840	0
294	20230707	152200	702320000	9840	9840	9840	9840	0
295	20230707	152100	702320000	9840	9840	9840	9840	0
296	20230707	152000	702320000	9840	9840	9840	9840	0
297	20230707	151900	702320000	9840	9830	9840	9830	82
298	20230707	151800	701513550	9840	9840	9840	9840	13
299	20230707	151700	701385630	9830	9840	9840	9830	141
300	20230707	151600	699999590	9830	9840	9840	9830	72
301	20230707	151500	699291750	9840	9840	9840	9840	230
302	20230707	151400	697028550	9840	9840	9840	9840	1
303	20230707	151300	697018710	9830	9830	9830	9830	539
304	20230707	151200	691720340	9830	9830	9830	9820	107
305	20230707	151100	690669580	9820	9820	9820	9820	4
306	20230707	151000	690630300	9820	9810	9820	9810	207
307	20230707	150900	688598300	9820	9820	9820	9820	72
308	20230707	150800	687891260	9820	9820	9820	9820	106
309	20230707	150700	686850340	9820	9820	9820	9820	28
310	20230707	150600	686575380	9820	9810	9820	9810	476
311	20230707	150500	681905800	9810	9820	9820	9810	549
312	20230707	150400	676516510	9820	9820	9820	9820	107
313	20230707	150300	675465770	9810	9820	9820	9810	416
314	20230707	150200	671384640	9820	9820	9820	9820	34
315	20230707	150100	671050760	9820	9820	9820	9820	20
316	20230707	150000	670854360	9820	9810	9820	9810	55
317	20230707	145900	670314290	9820	9820	9820	9810	154
318	20230707	145800	668802020	9820	9830	9830	9820	93
319	20230707	145700	667888690	9830	9820	9830	9820	72
320	20230707	145600	667181030	9820	9830	9830	9820	19
321	20230707	145500	666994400	9810	9820	9820	9810	280
322	20230707	145400	664245790	9810	9820	9820	9810	205
323	20230707	145300	662232990	9820	9810	9820	9810	310
324	20230707	145200	659191780	9820	9810	9820	9810	143
325	20230707	145100	657788420	9820	9820	9820	9820	10
326	20230707	145000	657690220	9820	9820	9820	9810	53
327	20230707	144900	657170170	9810	9810	9810	9800	299
328	20230707	144800	654237130	9810	9810	9810	9810	566
329	20230707	144700	648684670	9820	9820	9820	9820	60
330	20230707	144600	648095470	9820	9810	9820	9810	206
331	20230707	144500	646074600	9810	9810	9810	9810	164
332	20230707	144400	644465760	9810	9810	9810	9810	20
333	20230707	144300	644269560	9810	9810	9810	9810	0
334	20230707	144200	644269560	9810	9810	9810	9810	92
335	20230707	144100	643367040	9820	9820	9820	9820	1
336	20230707	144000	643357220	9810	9810	9810	9810	92
337	20230707	143900	642454700	9810	9810	9810	9810	138
338	20230707	143800	641100920	9810	9820	9820	9810	132
339	20230707	143700	639805990	9810	9820	9820	9810	17
340	20230707	143600	639639060	9810	9810	9810	9810	82
341	20230707	143500	638834640	9810	9820	9820	9810	258
342	20230707	143400	636303590	9810	9820	9820	9810	413
343	20230707	143300	632251930	9820	9800	9820	9800	1101
344	20230707	143200	621460410	9800	9800	9810	9800	284
345	20230707	143100	618677200	9810	9810	9810	9800	1096
346	20230707	143000	607929770	9820	9820	9820	9820	70
347	20230707	142900	607242370	9820	9810	9820	9810	300
348	20230707	142800	604299270	9820	9810	9820	9810	276
349	20230707	142700	601588980	9810	9820	9820	9810	111
350	20230707	142600	600499960	9810	9810	9810	9810	63
351	20230707	142500	599881930	9820	9820	9820	9810	35
352	20230707	142400	599538520	9810	9810	9810	9810	200
353	20230707	142300	597576520	9820	9810	9820	9810	82
354	20230707	142200	596772040	9820	9810	9820	9810	14
355	20230707	142100	596634680	9810	9820	9820	9810	331
356	20230707	142000	593387260	9820	9820	9820	9820	51
357	20230707	141900	592886440	9820	9810	9820	9810	118
358	20230707	141800	591728350	9820	9820	9820	9820	6
359	20230707	141700	591669430	9820	9810	9820	9810	31
360	20230707	141600	591365310	9810	9820	9820	9810	58
361	20230707	141500	590796310	9820	9820	9820	9820	1
362	20230707	141400	590786490	9810	9810	9810	9810	144
363	20230707	141300	589373850	9820	9820	9820	9820	150
364	20230707	141200	587900850	9810	9830	9830	9810	84
365	20230707	141100	587076750	9810	9820	9820	9810	85
366	20230707	141000	586242880	9810	9820	9820	9810	275
367	20230707	140900	583545120	9840	9840	9840	9840	501
368	20230707	140800	578615280	9810	9840	9840	9810	147
369	20230707	140700	577173120	9820	9810	9820	9810	111
370	20230707	140600	576084100	9820	9810	9820	9810	62
371	20230707	140500	575475830	9820	9820	9820	9820	1
372	20230707	140400	575466010	9810	9840	9840	9810	408
373	20230707	140300	571463500	9810	9820	9820	9810	130
374	20230707	140200	570188150	9840	9840	9840	9840	11
375	20230707	140100	570079910	9810	9810	9840	9810	1224
376	20230707	140000	558072440	9810	9830	9830	9810	3306
377	20230707	135900	525610560	9830	9840	9840	9830	55
378	20230707	135800	525069850	9840	9840	9840	9840	1
379	20230707	135700	525060010	9840	9830	9840	9830	14
380	20230707	135600	524922380	9830	9830	9830	9830	0
381	20230707	135500	524922380	9830	9830	9830	9830	11
382	20230707	135400	524814250	9840	9840	9840	9840	0
383	20230707	135300	524814250	9840	9830	9840	9830	74
384	20230707	135200	524086720	9830	9830	9830	9830	0
385	20230707	135100	524086720	9830	9830	9830	9830	1
386	20230707	135000	524076890	9840	9840	9840	9840	2
387	20230707	134900	524057210	9840	9830	9840	9830	52
388	20230707	134800	523546040	9830	9830	9830	9830	131
389	20230707	134700	522258310	9830	9830	9830	9830	0
390	20230707	134600	522258310	9830	9830	9830	9820	9
391	20230707	134500	522169910	9830	9830	9830	9830	117
392	20230707	134400	521019800	9840	9850	9850	9840	174
393	20230707	134300	519307630	9840	9840	9840	9830	860
394	20230707	134200	510848270	9840	9840	9840	9840	16
395	20230707	134100	510690830	9840	9840	9840	9840	0
396	20230707	134000	510690830	9840	9840	9840	9820	601
397	20230707	133900	504786990	9820	9830	9830	9820	268
398	20230707	133800	502154050	9830	9830	9830	9830	350
399	20230707	133700	498713550	9830	9840	9840	9830	179
400	20230707	133600	496953960	9840	9840	9840	9840	0
401	20230707	133500	496953960	9840	9840	9840	9840	11
402	20230707	133400	496845720	9840	9840	9840	9840	1
403	20230707	133300	496835880	9840	9840	9840	9840	51
404	20230707	133200	496334040	9830	9840	9840	9830	172
405	20230707	133100	494643260	9840	9840	9840	9840	65
406	20230707	133000	494003660	9840	9840	9840	9840	183
407	20230707	132900	492202940	9840	9840	9840	9840	1
408	20230707	132800	492193100	9830	9830	9830	9830	10
409	20230707	132700	492094800	9840	9840	9840	9840	0
410	20230707	132600	492094800	9840	9840	9840	9840	6
411	20230707	132500	492035760	9840	9830	9840	9830	93
412	20230707	132400	491121560	9840	9840	9840	9840	50
413	20230707	132300	490629560	9840	9840	9840	9840	169
414	20230707	132200	488966600	9850	9850	9850	9850	2
415	20230707	132100	488946900	9840	9840	9840	9840	258
416	20230707	132000	486408180	9840	9840	9840	9840	249
417	20230707	131900	483958020	9840	9840	9840	9840	0
418	20230707	131800	483958020	9840	9840	9840	9840	3
419	20230707	131700	483928500	9840	9840	9840	9840	3
420	20230707	131600	483898980	9840	9840	9840	9840	36
421	20230707	131500	483544740	9840	9840	9840	9840	121
422	20230707	131400	482354100	9840	9840	9840	9840	65
423	20230707	131300	481714500	9840	9840	9840	9840	33
424	20230707	131200	481389780	9840	9840	9840	9840	21
425	20230707	131100	481183140	9840	9840	9840	9840	4
426	20230707	131000	481143780	9840	9840	9840	9840	0
427	20230707	130900	481143780	9840	9840	9840	9840	9
428	20230707	130800	481055220	9840	9840	9840	9840	21
429	20230707	130700	480848580	9820	9830	9830	9820	93
430	20230707	130600	479934630	9840	9840	9840	9840	1
431	20230707	130500	479924790	9820	9820	9820	9820	87
432	20230707	130400	479070450	9840	9820	9840	9820	157
433	20230707	130300	477528690	9820	9820	9820	9820	41
434	20230707	130200	477126070	9830	9830	9830	9830	409
435	20230707	130100	473105600	9850	9850	9850	9850	3
436	20230707	130000	473076050	9850	9850	9850	9850	0
437	20230707	125900	473076050	9850	9850	9850	9850	0
438	20230707	125800	473076050	9850	9850	9850	9850	0
439	20230707	125700	473076050	9850	9840	9850	9840	3
440	20230707	125600	473046520	9830	9830	9830	9830	1
441	20230707	125500	473036690	9850	9850	9850	9850	5
442	20230707	125400	472987440	9850	9850	9850	9850	10
443	20230707	125300	472888940	9850	9850	9850	9850	0
444	20230707	125200	472888940	9850	9850	9850	9850	0
445	20230707	125100	472888940	9850	9850	9850	9840	52
446	20230707	125000	472376930	9860	9860	9860	9860	0
447	20230707	124900	472376930	9860	9860	9860	9860	70
448	20230707	124800	471686730	9860	9860	9860	9860	10
449	20230707	124700	471588130	9840	9860	9860	9840	57
450	20230707	124600	471026250	9850	9850	9850	9850	9
451	20230707	124500	470937600	9860	9860	9860	9860	0
452	20230707	124400	470937600	9860	9850	9860	9850	206
453	20230707	124300	468908490	9840	9840	9840	9840	1
454	20230707	124200	468898650	9830	9830	9830	9830	255
455	20230707	124100	466392000	9830	9830	9830	9830	0
456	20230707	124000	466392000	9830	9830	9830	9830	10
457	20230707	123900	466293700	9830	9830	9830	9830	240
458	20230707	123800	463934500	9860	9840	9860	9840	11
459	20230707	123700	463826240	9840	9840	9840	9840	1
460	20230707	123600	463816400	9830	9840	9840	9830	21
461	20230707	123500	463609910	9860	9860	9860	9860	1
462	20230707	123400	463600050	9840	9860	9860	9840	103
463	20230707	123300	462585960	9860	9860	9860	9860	10
464	20230707	123200	462487360	9860	9860	9860	9860	15
465	20230707	123100	462339460	9860	9860	9860	9860	1
466	20230707	123000	462329600	9850	9850	9850	9850	39
467	20230707	122900	461945450	9850	9860	9860	9850	21
468	20230707	122800	461738500	9860	9860	9860	9860	1
469	20230707	122700	461728640	9860	9860	9860	9860	72
470	20230707	122600	461018720	9860	9840	9860	9840	19
471	20230707	122500	460831740	9860	9850	9860	9850	409
472	20230707	122400	456802670	9850	9850	9850	9850	1042
473	20230707	122300	446538970	9850	9850	9850	9850	11
474	20230707	122200	446430620	9850	9840	9850	9840	3
475	20230707	122100	446401090	9850	9850	9850	9850	5
476	20230707	122000	446351840	9850	9850	9850	9850	17
477	20230707	121900	446184390	9850	9850	9850	9850	0
478	20230707	121800	446184390	9850	9850	9850	9850	0
479	20230707	121700	446184390	9850	9850	9850	9850	75
480	20230707	121600	445445640	9850	9850	9850	9840	56
481	20230707	121500	444894570	9850	9840	9850	9840	2
482	20230707	121400	444874880	9830	9830	9830	9830	0
483	20230707	121300	444874880	9830	9830	9830	9830	131
484	20230707	121200	443587150	9830	9830	9830	9830	1
485	20230707	121100	443577320	9830	9830	9830	9830	15
486	20230707	121000	443429870	9830	9840	9840	9830	53
487	20230707	120900	442908870	9840	9840	9840	9840	0
488	20230707	120800	442908870	9840	9840	9840	9840	202
489	20230707	120700	440921190	9820	9820	9820	9820	100
490	20230707	120600	439939190	9820	9830	9830	9820	2
491	20230707	120500	439919540	9830	9830	9830	9830	0
492	20230707	120400	439919540	9830	9830	9830	9830	217
493	20230707	120300	437786430	9830	9830	9830	9830	83
494	20230707	120200	436970540	9830	9830	9830	9830	42
495	20230707	120100	436557680	9840	9840	9840	9840	0
496	20230707	120000	436557680	9840	9840	9840	9840	95
497	20230707	115900	435622880	9840	9840	9840	9840	4
498	20230707	115800	435583520	9840	9840	9840	9840	10
499	20230707	115700	435485120	9840	9840	9840	9840	1
500	20230707	115600	435475280	9840	9840	9840	9840	26
501	20230707	115500	435219440	9830	9830	9830	9830	2
502	20230707	115400	435199780	9830	9830	9830	9830	2
503	20230707	115300	435180120	9840	9840	9840	9830	258
504	20230707	115200	432643780	9840	9830	9840	9830	490
505	20230707	115100	427822270	9830	9830	9830	9830	22
506	20230707	115000	427606010	9830	9830	9830	9830	2
507	20230707	114900	427586350	9830	9830	9830	9830	3
508	20230707	114800	427556860	9830	9830	9830	9830	4
509	20230707	114700	427517540	9830	9830	9830	9820	256
510	20230707	114600	425001340	9830	9830	9830	9830	200
511	20230707	114500	423035340	9830	9830	9830	9830	300
512	20230707	114400	420086340	9830	9830	9830	9830	25
513	20230707	114300	419840590	9820	9830	9830	9820	320
514	20230707	114200	416698090	9830	9830	9830	9820	14
515	20230707	114100	416560520	9830	9820	9830	9820	393
516	20230707	114000	412697900	9830	9840	9840	9830	2
517	20230707	113900	412678230	9830	9830	9830	9830	0
518	20230707	113800	412678230	9830	9830	9840	9830	509
519	20230707	113700	407674680	9830	9830	9830	9830	25
520	20230707	113600	407428930	9830	9830	9830	9830	16
521	20230707	113500	407271650	9830	9830	9830	9830	0
522	20230707	113400	407271650	9830	9830	9830	9830	1
523	20230707	113300	407261820	9830	9830	9830	9830	10
524	20230707	113200	407163520	9830	9830	9830	9830	516
525	20230707	113100	402091240	9830	9830	9830	9830	63
526	20230707	113000	401471950	9830	9830	9830	9830	1
527	20230707	112900	401462120	9830	9840	9840	9830	191
528	20230707	112800	399584540	9840	9840	9840	9840	3
529	20230707	112700	399555020	9840	9840	9840	9840	3
530	20230707	112600	399525500	9840	9840	9840	9840	1
531	20230707	112500	399515660	9840	9840	9840	9840	6
532	20230707	112400	399456620	9830	9830	9830	9830	1
533	20230707	112300	399446790	9840	9830	9840	9830	367
534	20230707	112200	395839170	9820	9820	9820	9820	76
535	20230707	112100	395092850	9820	9820	9820	9820	73
536	20230707	112000	394375990	9820	9820	9820	9820	1
537	20230707	111900	394366170	9830	9830	9830	9830	18
538	20230707	111800	394189230	9830	9820	9830	9820	13
539	20230707	111700	394061550	9810	9820	9820	9810	277
540	20230707	111600	391342050	9820	9820	9820	9820	0
541	20230707	111500	391342050	9820	9820	9820	9820	1
542	20230707	111400	391332230	9810	9810	9810	9810	90
543	20230707	111300	390449330	9810	9820	9820	9810	51
544	20230707	111200	389948680	9830	9830	9830	9830	0
545	20230707	111100	389948680	9830	9830	9830	9830	7
546	20230707	111000	389879870	9830	9830	9830	9830	147
547	20230707	110900	388434860	9820	9830	9830	9820	27
548	20230707	110800	388169560	9810	9810	9830	9810	99
549	20230707	110700	387198350	9810	9830	9830	9810	3773
550	20230707	110600	350156990	9830	9830	9830	9820	115
551	20230707	110500	349027630	9830	9840	9840	9830	254
552	20230707	110400	346530720	9840	9840	9840	9840	5
553	20230707	110300	346481520	9840	9840	9840	9840	7
554	20230707	110200	346412640	9840	9840	9840	9840	33
555	20230707	110100	346087920	9830	9830	9830	9830	52
556	20230707	110000	345576760	9830	9820	9830	9820	27
557	20230707	105900	345311520	9830	9830	9830	9830	203
558	20230707	105800	343316030	9840	9840	9840	9840	15
559	20230707	105700	343168430	9840	9840	9840	9840	7
560	20230707	105600	343099550	9840	9840	9840	9840	2
561	20230707	105500	343079870	9840	9840	9840	9840	11
562	20230707	105400	342971630	9820	9820	9830	9820	1250
563	20230707	105300	330696620	9840	9830	9840	9820	401
564	20230707	105200	326757890	9840	9840	9840	9840	318
565	20230707	105100	323628770	9830	9830	9830	9830	0
566	20230707	105000	323628770	9830	9830	9830	9830	60
567	20230707	104900	323038970	9830	9830	9830	9830	293
568	20230707	104800	320158780	9830	9840	9840	9830	313
569	20230707	104700	317081860	9830	9830	9830	9830	170
570	20230707	104600	315410760	9830	9830	9830	9830	343
571	20230707	104500	312039070	9830	9830	9830	9830	157
572	20230707	104400	310495760	9830	9840	9840	9830	437
573	20230707	104300	306197950	9830	9840	9840	9830	272
574	20230707	104200	303523970	9840	9840	9840	9830	327
575	20230707	104100	300307290	9840	9840	9840	9840	207
576	20230707	104000	298270410	9840	9840	9840	9840	1
577	20230707	103900	298260570	9840	9840	9840	9840	2
578	20230707	103800	298240890	9840	9840	9840	9840	115
579	20230707	103700	297109290	9830	9840	9840	9830	121
580	20230707	103600	295918980	9830	9830	9830	9830	127
581	20230707	103500	294670570	9830	9840	9840	9830	267
582	20230707	103400	292045790	9830	9830	9830	9830	0
583	20230707	103300	292045790	9830	9830	9830	9830	19
584	20230707	103200	291859020	9830	9830	9850	9830	823
585	20230707	103100	283768910	9830	9840	9840	9830	11
586	20230707	103000	283660680	9850	9850	9850	9850	104
587	20230707	102900	282636280	9850	9850	9850	9850	150
588	20230707	102800	281158780	9850	9850	9850	9850	30
589	20230707	102700	280863280	9850	9850	9850	9840	17
590	20230707	102600	280695840	9850	9850	9850	9840	1184
591	20230707	102500	269044300	9850	9850	9860	9850	1213
592	20230707	102400	257096240	9850	9850	9850	9850	5
593	20230707	102300	257046990	9860	9860	9860	9860	1
594	20230707	102200	257037130	9860	9860	9860	9860	5
595	20230707	102100	256987830	9850	9850	9850	9850	0
596	20230707	102000	256987830	9850	9850	9850	9850	0
597	20230707	101900	256987830	9850	9850	9850	9850	44
598	20230707	101800	256554430	9850	9860	9860	9850	48
599	20230707	101700	256081530	9850	9850	9850	9850	45
600	20230707	101600	255638280	9850	9850	9850	9850	0
601	20230707	101500	255638280	9850	9850	9850	9840	725
602	20230707	101400	248497040	9850	9860	9860	9850	25
603	20230707	101300	248250760	9860	9860	9860	9860	0
604	20230707	101200	248250760	9860	9860	9860	9860	9
605	20230707	101100	248162020	9860	9860	9860	9860	1
606	20230707	101000	248152160	9860	9860	9860	9860	2
607	20230707	100900	248132440	9860	9850	9860	9840	79
608	20230707	100800	247354660	9860	9860	9860	9840	11
609	20230707	100700	247246240	9860	9850	9860	9840	402
610	20230707	100600	243286560	9840	9850	9850	9840	133
611	20230707	100500	241977380	9840	9850	9850	9840	343
612	20230707	100400	238602110	9840	9850	9850	9840	42
613	20230707	100300	238188460	9850	9840	9850	9840	438
614	20230707	100200	233876660	9850	9850	9860	9840	82
615	20230707	100100	233069530	9840	9840	9840	9840	0
616	20230707	100000	233069530	9840	9840	9840	9840	0
617	20230707	095900	233069530	9840	9840	9840	9830	948
618	20230707	095800	223745690	9860	9840	9860	9840	128
619	20230707	095700	222486140	9840	9850	9850	9840	228
620	20230707	095600	220242520	9850	9860	9860	9850	155
621	20230707	095500	218715610	9860	9860	9860	9860	27
622	20230707	095400	218449390	9850	9850	9850	9850	0
623	20230707	095300	218449390	9850	9850	9850	9850	8
624	20230707	095200	218370590	9850	9860	9860	9850	205
625	20230707	095100	216351290	9870	9870	9870	9870	0
626	20230707	095000	216351290	9870	9870	9870	9870	66
627	20230707	094900	215699870	9840	9850	9850	9840	116
628	20230707	094800	214558260	9860	9850	9860	9850	352
629	20230707	094700	211087640	9860	9860	9860	9860	4
630	20230707	094600	211048200	9870	9870	9870	9870	0
631	20230707	094500	211048200	9870	9840	9870	9840	618
632	20230707	094400	204967050	9840	9840	9840	9840	120
633	20230707	094300	203786250	9840	9860	9860	9840	566
634	20230707	094200	198212610	9860	9870	9870	9860	69
635	20230707	094100	197532080	9860	9860	9860	9860	13
636	20230707	094000	197403900	9860	9860	9870	9860	54
637	20230707	093900	196871450	9860	9890	9890	9860	71
638	20230707	093800	196171270	9890	9870	9890	9870	164
639	20230707	093700	194552550	9870	9860	9870	9860	1653
640	20230707	093600	178240890	9860	9860	9860	9860	53
641	20230707	093500	177718310	9860	9850	9860	9850	79
642	20230707	093400	176940030	9850	9850	9850	9850	70
643	20230707	093300	176250530	9850	9840	9850	9840	71
644	20230707	093200	175551680	9840	9850	9850	9840	54
645	20230707	093100	175020280	9850	9860	9860	9850	10
646	20230707	093000	174921750	9860	9860	9860	9860	109
647	20230707	092900	173847010	9860	9830	9860	9820	221
648	20230707	092800	171675850	9820	9860	9860	9820	39
649	20230707	092700	171291910	9860	9860	9870	9860	929
650	20230707	092600	162131960	9810	9830	9860	9810	1372
651	20230707	092500	148662670	9850	9820	9850	9820	682
652	20230707	092400	141951030	9820	9830	9850	9820	497
653	20230707	092300	137068600	9830	9830	9830	9830	1
654	20230707	092200	137058770	9820	9820	9830	9820	257
655	20230707	092100	134534920	9820	9830	9830	9810	1224
656	20230707	092000	122510150	9830	9840	9850	9830	700
657	20230707	091900	115627600	9840	9840	9850	9840	1334
658	20230707	091800	102501020	9840	9850	9850	9840	1219
659	20230707	091700	90505040	9850	9860	9860	9850	429
660	20230707	091600	86279350	9860	9850	9860	9850	20
661	20230707	091500	86082330	9850	9850	9850	9850	1284
662	20230707	091400	73434930	9850	9860	9860	9850	292
663	20230707	091300	70558660	9860	9860	9860	9860	489
664	20230707	091200	65737120	9870	9870	9870	9870	1007
665	20230707	091100	55798030	9870	9870	9870	9860	200
666	20230707	091000	53825330	9870	9870	9900	9870	451
667	20230707	090900	49373030	9870	9900	9900	9870	45
668	20230707	090800	48928730	9900	9910	9910	9900	46
669	20230707	090700	48473220	9900	9900	9900	9900	115
670	20230707	090600	47334720	9860	9880	9880	9860	637
671	20230707	090500	41047350	9870	9900	9900	9870	124
672	20230707	090400	39822690	9870	9910	9910	9870	13
673	20230707	090300	39694220	9910	9840	9910	9840	603
674	20230707	090200	33755170	9850	9850	9850	9850	203
675	20230707	090100	31755620	9850	9850	9850	9850	1
676	20230707	090000	31745770	9800	9800	9810	9800	3217