KissMeData/287410/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203200	7330789750	9760	9760	9760	9760	9620
3	20230707	203100	7330789750	9760	9760	9760	9760	0
4	20230707	203000	7330789750	9760	9760	9760	9760	0
5	20230707	202900	7330789750	9760	9760	9760	9760	0
6	20230707	202800	7330789750	9760	9760	9760	9760	0
7	20230707	202700	7330789750	9760	9760	9760	9760	0
8	20230707	202600	7330789750	9760	9760	9760	9760	0
9	20230707	202500	7330789750	9760	9760	9760	9760	0
10	20230707	202400	7330789750	9760	9760	9760	9760	0
11	20230707	202300	7330789750	9760	9760	9760	9760	0
12	20230707	202200	7330789750	9760	9760	9760	9760	0
13	20230707	202100	7330789750	9760	9760	9760	9760	0
14	20230707	202000	7330789750	9760	9760	9760	9760	0
15	20230707	201900	7330789750	9760	9760	9760	9760	0
16	20230707	201800	7330789750	9760	9760	9760	9760	0
17	20230707	201700	7330789750	9760	9760	9760	9760	0
18	20230707	201600	7330789750	9760	9760	9760	9760	0
19	20230707	201500	7330789750	9760	9760	9760	9760	0
20	20230707	201400	7330789750	9760	9760	9760	9760	0
21	20230707	201300	7330789750	9760	9760	9760	9760	0
22	20230707	201200	7330789750	9760	9760	9760	9760	0
23	20230707	201100	7330789750	9760	9760	9760	9760	0
24	20230707	201000	7330789750	9760	9760	9760	9760	0
25	20230707	200900	7330789750	9760	9760	9760	9760	0
26	20230707	200800	7330789750	9760	9760	9760	9760	0
27	20230707	200700	7330789750	9760	9760	9760	9760	0
28	20230707	200600	7330789750	9760	9760	9760	9760	0
29	20230707	200500	7330789750	9760	9760	9760	9760	0
30	20230707	200400	7330789750	9760	9760	9760	9760	0
31	20230707	200300	7330789750	9760	9760	9760	9760	0
32	20230707	200200	7330789750	9760	9760	9760	9760	9620
33	20230707	200100	7330789750	9760	9760	9760	9760	0
34	20230707	200000	7330789750	9760	9760	9760	9760	0
35	20230707	195900	7330789750	9760	9760	9760	9760	0
36	20230707	195800	7330789750	9760	9760	9760	9760	0
37	20230707	195700	7330789750	9760	9760	9760	9760	0
38	20230707	195600	7330789750	9760	9760	9760	9760	0
39	20230707	195500	7330789750	9760	9760	9760	9760	0
40	20230707	195400	7330789750	9760	9760	9760	9760	0
41	20230707	195300	7330789750	9760	9760	9760	9760	0
42	20230707	195200	7330789750	9760	9760	9760	9760	0
43	20230707	195100	7330789750	9760	9760	9760	9760	0
44	20230707	195000	7330789750	9760	9760	9760	9760	0
45	20230707	194900	7330789750	9760	9760	9760	9760	0
46	20230707	194800	7330789750	9760	9760	9760	9760	0
47	20230707	194700	7330789750	9760	9760	9760	9760	0
48	20230707	194600	7330789750	9760	9760	9760	9760	0
49	20230707	194500	7330789750	9760	9760	9760	9760	0
50	20230707	194400	7330789750	9760	9760	9760	9760	0
51	20230707	194300	7330789750	9760	9760	9760	9760	0
52	20230707	194200	7330789750	9760	9760	9760	9760	0
53	20230707	194100	7330789750	9760	9760	9760	9760	0
54	20230707	194000	7330789750	9760	9760	9760	9760	0
55	20230707	193900	7330789750	9760	9760	9760	9760	0
56	20230707	193800	7330789750	9760	9760	9760	9760	0
57	20230707	193700	7330789750	9760	9760	9760	9760	0
58	20230707	193600	7330789750	9760	9760	9760	9760	0
59	20230707	193500	7330789750	9760	9760	9760	9760	0
60	20230707	193400	7330789750	9760	9760	9760	9760	0
61	20230707	193300	7330789750	9760	9760	9760	9760	0
62	20230707	193200	7330789750	9760	9760	9760	9760	9620
63	20230707	193100	7330789750	9760	9760	9760	9760	0
64	20230707	193000	7330789750	9760	9760	9760	9760	0
65	20230707	192900	7330789750	9760	9760	9760	9760	0
66	20230707	192800	7330789750	9760	9760	9760	9760	0
67	20230707	192700	7330789750	9760	9760	9760	9760	0
68	20230707	192600	7330789750	9760	9760	9760	9760	0
69	20230707	192500	7330789750	9760	9760	9760	9760	0
70	20230707	192400	7330789750	9760	9760	9760	9760	0
71	20230707	192300	7330789750	9760	9760	9760	9760	0
72	20230707	192200	7330789750	9760	9760	9760	9760	0
73	20230707	192100	7330789750	9760	9760	9760	9760	0
74	20230707	192000	7330789750	9760	9760	9760	9760	0
75	20230707	191900	7330789750	9760	9760	9760	9760	0
76	20230707	191800	7330789750	9760	9760	9760	9760	0
77	20230707	191700	7330789750	9760	9760	9760	9760	0
78	20230707	191600	7330789750	9760	9760	9760	9760	0
79	20230707	191500	7330789750	9760	9760	9760	9760	0
80	20230707	191400	7330789750	9760	9760	9760	9760	0
81	20230707	191300	7330789750	9760	9760	9760	9760	0
82	20230707	191200	7330789750	9760	9760	9760	9760	0
83	20230707	191100	7330789750	9760	9760	9760	9760	0
84	20230707	191000	7330789750	9760	9760	9760	9760	0
85	20230707	190900	7330789750	9760	9760	9760	9760	0
86	20230707	190800	7330789750	9760	9760	9760	9760	0
87	20230707	190700	7330789750	9760	9760	9760	9760	0
88	20230707	190600	7330789750	9760	9760	9760	9760	0
89	20230707	190500	7330789750	9760	9760	9760	9760	0
90	20230707	190400	7330789750	9760	9760	9760	9760	0
91	20230707	190300	7330789750	9760	9760	9760	9760	0
92	20230707	190200	7330789750	9760	9760	9760	9760	9620
93	20230707	190100	7330789750	9760	9760	9760	9760	0
94	20230707	190000	7330789750	9760	9760	9760	9760	0
95	20230707	185900	7330789750	9760	9760	9760	9760	0
96	20230707	185800	7330789750	9760	9760	9760	9760	0
97	20230707	185700	7330789750	9760	9760	9760	9760	0
98	20230707	185600	7330789750	9760	9760	9760	9760	0
99	20230707	185500	7330789750	9760	9760	9760	9760	0
100	20230707	185400	7330789750	9760	9760	9760	9760	0
101	20230707	185300	7330789750	9760	9760	9760	9760	0
102	20230707	185200	7330789750	9760	9760	9760	9760	0
103	20230707	185100	7330789750	9760	9760	9760	9760	0
104	20230707	185000	7330789750	9760	9760	9760	9760	0
105	20230707	184900	7330789750	9760	9760	9760	9760	0
106	20230707	184800	7330789750	9760	9760	9760	9760	0
107	20230707	184700	7330789750	9760	9760	9760	9760	0
108	20230707	184600	7330789750	9760	9760	9760	9760	0
109	20230707	184500	7330789750	9760	9760	9760	9760	0
110	20230707	184400	7330789750	9760	9760	9760	9760	0
111	20230707	184300	7330789750	9760	9760	9760	9760	0
112	20230707	184200	7330789750	9760	9760	9760	9760	0
113	20230707	184100	7330789750	9760	9760	9760	9760	0
114	20230707	184000	7330789750	9760	9760	9760	9760	0
115	20230707	183900	7330789750	9760	9760	9760	9760	0
116	20230707	183800	7330789750	9760	9760	9760	9760	0
117	20230707	183700	7330789750	9760	9760	9760	9760	0
118	20230707	183600	7330789750	9760	9760	9760	9760	0
119	20230707	183500	7330789750	9760	9760	9760	9760	0
120	20230707	183400	7330789750	9760	9760	9760	9760	0
121	20230707	183300	7330789750	9760	9760	9760	9760	0
122	20230707	183200	7330789750	9760	9760	9760	9760	9620
123	20230707	183100	7330789750	9760	9760	9760	9760	0
124	20230707	183000	7330789750	9760	9760	9760	9760	0
125	20230707	182900	7330789750	9760	9760	9760	9760	0
126	20230707	182800	7330789750	9760	9760	9760	9760	0
127	20230707	182700	7330789750	9760	9760	9760	9760	0
128	20230707	182600	7330789750	9760	9760	9760	9760	0
129	20230707	182500	7330789750	9760	9760	9760	9760	0
130	20230707	182400	7330789750	9760	9760	9760	9760	0
131	20230707	182300	7330789750	9760	9760	9760	9760	0
132	20230707	182200	7330789750	9760	9760	9760	9760	0
133	20230707	182100	7330789750	9760	9760	9760	9760	0
134	20230707	182000	7330789750	9760	9760	9760	9760	0
135	20230707	181900	7330789750	9760	9760	9760	9760	0
136	20230707	181800	7330789750	9760	9760	9760	9760	0
137	20230707	181700	7330789750	9760	9760	9760	9760	0
138	20230707	181600	7330789750	9760	9760	9760	9760	0
139	20230707	181500	7330789750	9760	9760	9760	9760	0
140	20230707	181400	7330789750	9760	9760	9760	9760	0
141	20230707	181300	7330789750	9760	9760	9760	9760	0
142	20230707	181200	7330789750	9760	9760	9760	9760	0
143	20230707	181100	7330789750	9760	9760	9760	9760	0
144	20230707	181000	7330789750	9760	9760	9760	9760	0
145	20230707	180900	7330789750	9760	9760	9760	9760	0
146	20230707	180800	7330789750	9760	9760	9760	9760	0
147	20230707	180700	7330789750	9760	9760	9760	9760	0
148	20230707	180600	7330789750	9760	9760	9760	9760	0
149	20230707	180500	7330789750	9760	9760	9760	9760	0
150	20230707	180400	7330789750	9760	9760	9760	9760	0
151	20230707	180300	7330789750	9760	9760	9760	9760	0
152	20230707	180200	7330789750	9760	9760	9760	9760	9620
153	20230707	180100	7330789750	9760	9760	9760	9760	0
154	20230707	180000	7330789750	9760	9760	9760	9760	0
155	20230707	175900	7330789750	9760	9760	9760	9760	0
156	20230707	175800	7330789750	9760	9760	9760	9760	0
157	20230707	175700	7330789750	9760	9760	9760	9760	0
158	20230707	175600	7330789750	9760	9760	9760	9760	0
159	20230707	175500	7330789750	9760	9760	9760	9760	0
160	20230707	175400	7330789750	9760	9760	9760	9760	0
161	20230707	175300	7330789750	9760	9760	9760	9760	0
162	20230707	175200	7330789750	9760	9760	9760	9760	0
163	20230707	175100	7330789750	9760	9760	9760	9760	0
164	20230707	175000	7330789750	9760	9760	9760	9760	0
165	20230707	174900	7330789750	9760	9760	9760	9760	0
166	20230707	174800	7330789750	9760	9760	9760	9760	0
167	20230707	174700	7330789750	9760	9760	9760	9760	0
168	20230707	174600	7330789750	9760	9760	9760	9760	0
169	20230707	174500	7330789750	9760	9760	9760	9760	0
170	20230707	174400	7330789750	9760	9760	9760	9760	0
171	20230707	174300	7330789750	9760	9760	9760	9760	0
172	20230707	174200	7330789750	9760	9760	9760	9760	0
173	20230707	174100	7330789750	9760	9760	9760	9760	0
174	20230707	174000	7330789750	9760	9760	9760	9760	0
175	20230707	173900	7330789750	9760	9760	9760	9760	0
176	20230707	173800	7330789750	9760	9760	9760	9760	0
177	20230707	173700	7330789750	9760	9760	9760	9760	0
178	20230707	173600	7330789750	9760	9760	9760	9760	0
179	20230707	173500	7330789750	9760	9760	9760	9760	0
180	20230707	173400	7330789750	9760	9760	9760	9760	0
181	20230707	173300	7330789750	9760	9760	9760	9760	0
182	20230707	173200	7330789750	9760	9760	9760	9760	9620
183	20230707	173100	7330789750	9760	9760	9760	9760	0
184	20230707	173000	7330789750	9760	9760	9760	9760	0
185	20230707	172900	7330789750	9760	9760	9760	9760	0
186	20230707	172800	7330789750	9760	9760	9760	9760	0
187	20230707	172700	7330789750	9760	9760	9760	9760	0
188	20230707	172600	7330789750	9760	9760	9760	9760	0
189	20230707	172500	7330789750	9760	9760	9760	9760	0
190	20230707	172400	7330789750	9760	9760	9760	9760	0
191	20230707	172300	7330789750	9760	9760	9760	9760	0
192	20230707	172200	7330789750	9760	9760	9760	9760	0
193	20230707	172100	7330789750	9760	9760	9760	9760	0
194	20230707	172000	7330789750	9760	9760	9760	9760	0
195	20230707	171900	7330789750	9760	9760	9760	9760	0
196	20230707	171800	7330789750	9760	9760	9760	9760	0
197	20230707	171700	7330789750	9760	9760	9760	9760	0
198	20230707	171600	7330789750	9760	9760	9760	9760	0
199	20230707	171500	7330789750	9760	9760	9760	9760	0
200	20230707	171400	7330789750	9760	9760	9760	9760	0
201	20230707	171300	7330789750	9760	9760	9760	9760	0
202	20230707	171200	7330789750	9760	9760	9760	9760	0
203	20230707	171100	7330789750	9760	9760	9760	9760	0
204	20230707	171000	7330789750	9760	9760	9760	9760	0
205	20230707	170900	7330789750	9760	9760	9760	9760	0
206	20230707	170800	7330789750	9760	9760	9760	9760	0
207	20230707	170700	7330789750	9760	9760	9760	9760	0
208	20230707	170600	7330789750	9760	9760	9760	9760	0
209	20230707	170500	7330789750	9760	9760	9760	9760	0
210	20230707	170400	7330789750	9760	9760	9760	9760	0
211	20230707	170300	7330789750	9760	9760	9760	9760	0
212	20230707	170200	7330789750	9760	9760	9760	9760	9620
213	20230707	170100	7330789750	9760	9760	9760	9760	0
214	20230707	170000	7330789750	9760	9760	9760	9760	0
215	20230707	165900	7330789750	9760	9760	9760	9760	0
216	20230707	165800	7330789750	9760	9760	9760	9760	0
217	20230707	165700	7330789750	9760	9760	9760	9760	0
218	20230707	165600	7330789750	9760	9760	9760	9760	0
219	20230707	165500	7330789750	9760	9760	9760	9760	0
220	20230707	165400	7330789750	9760	9760	9760	9760	0
221	20230707	165300	7330789750	9760	9760	9760	9760	0
222	20230707	165200	7330789750	9760	9760	9760	9760	0
223	20230707	165100	7330789750	9760	9760	9760	9760	0
224	20230707	165000	7330789750	9760	9760	9760	9760	0
225	20230707	164900	7330789750	9760	9760	9760	9760	0
226	20230707	164800	7330789750	9760	9760	9760	9760	0
227	20230707	164700	7330789750	9760	9760	9760	9760	0
228	20230707	164600	7330789750	9760	9760	9760	9760	0
229	20230707	164500	7330789750	9760	9760	9760	9760	0
230	20230707	164400	7330789750	9760	9760	9760	9760	0
231	20230707	164300	7330789750	9760	9760	9760	9760	0
232	20230707	164200	7330789750	9760	9760	9760	9760	0
233	20230707	164100	7330789750	9760	9760	9760	9760	0
234	20230707	164000	7330789750	9760	9760	9760	9760	0
235	20230707	163900	7330789750	9760	9760	9760	9760	0
236	20230707	163800	7330789750	9760	9760	9760	9760	0
237	20230707	163700	7330789750	9760	9760	9760	9760	0
238	20230707	163600	7330789750	9760	9760	9760	9760	0
239	20230707	163500	7330789750	9760	9760	9760	9760	0
240	20230707	163400	7330789750	9760	9760	9760	9760	0
241	20230707	163300	7330789750	9760	9760	9760	9760	0
242	20230707	163200	7330789750	9760	9760	9760	9760	9620
243	20230707	163100	7330789750	9760	9760	9760	9760	0
244	20230707	163000	7330789750	9760	9760	9760	9760	0
245	20230707	162900	7330789750	9760	9760	9760	9760	0
246	20230707	162800	7330789750	9760	9760	9760	9760	0
247	20230707	162700	7330789750	9760	9760	9760	9760	0
248	20230707	162600	7330789750	9760	9760	9760	9760	0
249	20230707	162500	7330789750	9760	9760	9760	9760	0
250	20230707	162400	7330789750	9760	9760	9760	9760	0
251	20230707	162300	7330789750	9760	9760	9760	9760	0
252	20230707	162200	7330789750	9760	9760	9760	9760	0
253	20230707	162100	7330789750	9760	9760	9760	9760	0
254	20230707	162000	7330789750	9760	9760	9760	9760	0
255	20230707	161900	7330789750	9760	9760	9760	9760	0
256	20230707	161800	7330789750	9760	9760	9760	9760	0
257	20230707	161700	7330789750	9760	9760	9760	9760	0
258	20230707	161600	7330789750	9760	9760	9760	9760	0
259	20230707	161500	7330789750	9760	9760	9760	9760	0
260	20230707	161400	7330789750	9760	9760	9760	9760	0
261	20230707	161300	7330789750	9760	9760	9760	9760	0
262	20230707	161200	7330789750	9760	9760	9760	9760	0
263	20230707	161100	7330789750	9760	9760	9760	9760	0
264	20230707	161000	7330789750	9760	9760	9760	9760	0
265	20230707	160900	7330789750	9760	9760	9760	9760	0
266	20230707	160800	7330789750	9760	9760	9760	9760	0
267	20230707	160700	7330789750	9760	9760	9760	9760	0
268	20230707	160600	7330789750	9760	9760	9760	9760	0
269	20230707	160500	7330789750	9760	9760	9760	9760	0
270	20230707	160400	7330789750	9760	9760	9760	9760	0
271	20230707	160300	7330789750	9760	9760	9760	9760	0
272	20230707	160200	7330789750	9760	9760	9760	9760	9620
273	20230707	160100	7330789750	9760	9760	9760	9760	0
274	20230707	160000	7330789750	9760	9760	9760	9760	0
275	20230707	155900	7330789750	9760	9760	9760	9760	0
276	20230707	155800	7330789750	9760	9760	9760	9760	0
277	20230707	155700	7330789750	9760	9760	9760	9760	0
278	20230707	155600	7330789750	9760	9760	9760	9760	0
279	20230707	155500	7330789750	9760	9760	9760	9760	0
280	20230707	155400	7330789750	9760	9760	9760	9760	0
281	20230707	155300	7330789750	9760	9760	9760	9760	0
282	20230707	155200	7330789750	9760	9760	9760	9760	0
283	20230707	155100	7330789750	9760	9760	9760	9760	0
284	20230707	155000	7330789750	9760	9760	9760	9760	0
285	20230707	154900	7330789750	9760	9760	9760	9760	0
286	20230707	154800	7330789750	9760	9760	9760	9760	0
287	20230707	154700	7330789750	9760	9760	9760	9760	0
288	20230707	154600	7330789750	9760	9760	9760	9760	0
289	20230707	154500	7330789750	9760	9760	9760	9760	0
290	20230707	154400	7330789750	9760	9760	9760	9760	0
291	20230707	154300	7330789750	9760	9760	9760	9760	0
292	20230707	154200	7330789750	9760	9760	9760	9760	0
293	20230707	154100	7330789750	9760	9760	9760	9760	0
294	20230707	154000	7330789750	9760	9760	9760	9760	0
295	20230707	153900	7330789750	9760	9760	9760	9760	0
296	20230707	153800	7330789750	9760	9760	9760	9760	0
297	20230707	153700	7330789750	9760	9760	9760	9760	0
298	20230707	153600	7330789750	9760	9760	9760	9760	0
299	20230707	153500	7330789750	9760	9760	9760	9760	0
300	20230707	153400	7330789750	9760	9760	9760	9760	0
301	20230707	153300	7330789750	9760	9760	9760	9760	0
302	20230707	153200	7330789750	9760	9760	9760	9760	9620
303	20230707	153100	7330789750	9760	9760	9760	9760	0
304	20230707	153000	7330789750	9760	9760	9760	9760	9620
305	20230707	152900	7236898550	9800	9800	9800	9800	0
306	20230707	152800	7236898550	9800	9800	9800	9800	0
307	20230707	152700	7236898550	9800	9800	9800	9800	0
308	20230707	152600	7236898550	9800	9800	9800	9800	0
309	20230707	152500	7236898550	9800	9800	9800	9800	0
310	20230707	152400	7236898550	9800	9800	9800	9800	0
311	20230707	152300	7236898550	9800	9800	9800	9800	0
312	20230707	152200	7236898550	9800	9800	9800	9800	0
313	20230707	152100	7236898550	9800	9800	9800	9800	0
314	20230707	152000	7236898550	9800	9800	9800	9800	0
315	20230707	151900	7236898550	9800	9780	9800	9770	2450
316	20230707	151800	7212948230	9780	9790	9800	9780	542
317	20230707	151700	7207642960	9790	9800	9800	9790	888
318	20230707	151600	7198942120	9800	9800	9800	9790	1328
319	20230707	151500	7185929150	9790	9800	9800	9790	605
320	20230707	151400	7180001030	9800	9790	9800	9780	723
321	20230707	151300	7172920340	9800	9790	9800	9780	1086
322	20230707	151200	7162289530	9780	9790	9790	9780	3788
323	20230707	151100	7125235960	9790	9790	9790	9780	798
324	20230707	151000	7117423800	9790	9790	9790	9780	593
325	20230707	150900	7111618340	9790	9800	9800	9780	2224
326	20230707	150800	7089845080	9800	9800	9800	9790	306
327	20230707	150700	7086846570	9800	9800	9800	9790	494
328	20230707	150600	7082006220	9800	9790	9800	9790	657
329	20230707	150500	7075568790	9800	9780	9800	9780	823
330	20230707	150400	7067511570	9790	9790	9790	9780	393
331	20230707	150300	7063664690	9780	9790	9790	9780	695
332	20230707	150200	7056863330	9790	9790	9790	9780	2042
333	20230707	150100	7036879600	9780	9790	9790	9780	4477
334	20230707	150000	6993057840	9800	9790	9800	9790	851
335	20230707	145900	6984719660	9790	9790	9800	9790	782
336	20230707	145800	6977058230	9790	9790	9800	9790	639
337	20230707	145700	6970799620	9800	9800	9800	9790	880
338	20230707	145600	6962178600	9800	9790	9800	9790	680
339	20230707	145500	6955516860	9790	9790	9800	9790	1099
340	20230707	145400	6944750160	9800	9810	9820	9790	2997
341	20230707	145300	6915370190	9810	9810	9820	9810	805
342	20230707	145200	6907470100	9820	9810	9820	9800	1549
343	20230707	145100	6892272430	9810	9800	9810	9800	727
344	20230707	145000	6885142400	9800	9800	9810	9800	1096
345	20230707	144900	6874394920	9800	9820	9820	9800	794
346	20230707	144800	6866606260	9820	9820	9820	9810	1124
347	20230707	144700	6855572230	9820	9810	9820	9810	669
348	20230707	144600	6849007220	9820	9810	9820	9800	1419
349	20230707	144500	6835085840	9810	9810	9820	9800	1163
350	20230707	144400	6823676690	9820	9810	9820	9810	670
351	20230707	144300	6817098660	9820	9820	9840	9810	1853
352	20230707	144200	6798884490	9830	9810	9830	9810	1726
353	20230707	144100	6781937470	9820	9800	9820	9800	1312
354	20230707	144000	6769066530	9800	9810	9820	9800	1592
355	20230707	143900	6753439020	9820	9800	9820	9800	1932
356	20230707	143800	6734485540	9800	9800	9810	9800	376
357	20230707	143700	6730799550	9790	9790	9810	9790	1906
358	20230707	143600	6712129360	9800	9790	9800	9790	748
359	20230707	143500	6704799490	9790	9800	9800	9790	1391
360	20230707	143400	6691175210	9790	9810	9810	9790	769
361	20230707	143300	6683638000	9810	9800	9810	9790	1337
362	20230707	143200	6670536290	9790	9790	9800	9790	594
363	20230707	143100	6664719190	9790	9800	9810	9790	240
364	20230707	143000	6662367110	9800	9800	9810	9790	3505
365	20230707	142900	6628017600	9800	9800	9810	9800	438
366	20230707	142800	6623723850	9800	9810	9810	9800	4947
367	20230707	142700	6575199430	9820	9820	9830	9810	4276
368	20230707	142600	6533212060	9820	9820	9830	9820	704
369	20230707	142500	6526293770	9830	9820	9830	9820	744
370	20230707	142400	6518983250	9830	9820	9840	9820	607
371	20230707	142300	6513019690	9820	9840	9840	9820	1314
372	20230707	142200	6500100430	9830	9830	9840	9830	358
373	20230707	142100	6496580130	9830	9830	9840	9830	672
374	20230707	142000	6489973490	9820	9830	9840	9820	637
375	20230707	141900	6483712660	9830	9830	9830	9820	1854
376	20230707	141800	6465488900	9830	9830	9840	9820	631
377	20230707	141700	6459287090	9820	9830	9840	9820	2187
378	20230707	141600	6437788350	9840	9840	9840	9830	1113
379	20230707	141500	6426842420	9840	9830	9840	9830	937
380	20230707	141400	6417624850	9840	9840	9840	9830	689
381	20230707	141300	6410846060	9830	9830	9840	9830	359
382	20230707	141200	6407314230	9830	9830	9840	9820	1608
383	20230707	141100	6391508410	9820	9810	9830	9810	243
384	20230707	141000	6389121760	9810	9820	9820	9810	439
385	20230707	140900	6384811110	9820	9820	9830	9810	2314
386	20230707	140800	6362088680	9830	9830	9830	9820	1160
387	20230707	140700	6350686460	9820	9830	9830	9820	227
388	20230707	140600	6348456630	9830	9830	9840	9820	1779
389	20230707	140500	6330969060	9840	9840	9840	9830	978
390	20230707	140400	6321346910	9830	9830	9840	9830	395
391	20230707	140300	6317463110	9830	9850	9850	9820	3607
392	20230707	140200	6281987180	9850	9850	9850	9840	797
393	20230707	140100	6274137970	9850	9850	9850	9840	1368
394	20230707	140000	6260669970	9850	9850	9860	9840	2622
395	20230707	135900	6234830500	9850	9860	9860	9850	256
396	20230707	135800	6232306720	9860	9870	9870	9850	1799
397	20230707	135700	6214571000	9870	9860	9870	9860	2820
398	20230707	135600	6186738590	9860	9870	9870	9860	619
399	20230707	135500	6180630300	9870	9850	9870	9850	1860
400	20230707	135400	6162291970	9860	9850	9860	9840	2161
401	20230707	135300	6141006440	9840	9850	9850	9840	4816
402	20230707	135200	6093572260	9850	9850	9850	9840	348
403	20230707	135100	6090145880	9840	9850	9850	9840	1267
404	20230707	135000	6077668240	9840	9850	9850	9840	834
405	20230707	134900	6069458970	9840	9850	9850	9840	1161
406	20230707	134800	6058024130	9840	9840	9850	9840	1031
407	20230707	134700	6047872810	9850	9850	9850	9840	3261
408	20230707	134600	6015755390	9840	9850	9850	9840	558
409	20230707	134500	6010260220	9840	9850	9850	9840	271
410	20230707	134400	6007591750	9850	9860	9860	9840	410
411	20230707	134300	6003551490	9850	9850	9850	9840	725
412	20230707	134200	5996412340	9850	9850	9860	9840	879
413	20230707	134100	5987755800	9850	9860	9860	9850	976
414	20230707	134000	5978136440	9850	9840	9860	9810	6747
415	20230707	133900	5911807590	9850	9840	9850	9840	682
416	20230707	133800	5905090510	9840	9850	9850	9840	610
417	20230707	133700	5899084570	9840	9860	9860	9840	2175
418	20230707	133600	5877659570	9860	9860	9870	9850	1171
419	20230707	133500	5866110320	9860	9860	9860	9850	1328
420	20230707	133400	5853016270	9860	9850	9860	9850	2140
421	20230707	133300	5831917340	9860	9860	9860	9850	975
422	20230707	133200	5822304970	9850	9850	9860	9850	183
423	20230707	133100	5820501740	9860	9860	9860	9850	527
424	20230707	133000	5815305890	9850	9860	9860	9850	298
425	20230707	132900	5812369160	9850	9840	9850	9840	1156
426	20230707	132800	5800983450	9850	9840	9850	9830	782
427	20230707	132700	5793287090	9850	9850	9850	9840	668
428	20230707	132600	5786708870	9850	9840	9850	9830	1325
429	20230707	132500	5773671270	9830	9830	9830	9820	1489
430	20230707	132400	5759035600	9830	9810	9830	9810	872
431	20230707	132300	5750472850	9820	9820	9820	9810	674
432	20230707	132200	5743855560	9810	9810	9820	9810	713
433	20230707	132100	5736855680	9810	9810	9820	9810	1706
434	20230707	132000	5720114890	9800	9800	9810	9800	285
435	20230707	131900	5717320430	9810	9810	9810	9800	302
436	20230707	131800	5714358670	9810	9800	9810	9800	963
437	20230707	131700	5704913060	9800	9800	9810	9800	1039
438	20230707	131600	5694730120	9790	9770	9790	9770	1722
439	20230707	131500	5677880290	9760	9780	9790	9760	1243
440	20230707	131400	5665723300	9780	9780	9790	9780	5200
441	20230707	131300	5614866430	9780	9790	9790	9780	442
442	20230707	131200	5610543030	9790	9790	9790	9780	215
443	20230707	131100	5608438310	9780	9780	9790	9780	757
444	20230707	131000	5601031770	9780	9790	9790	9780	115
445	20230707	130900	5599906250	9790	9790	9790	9790	92
446	20230707	130800	5599005570	9790	9790	9800	9790	357
447	20230707	130700	5595510480	9780	9790	9790	9780	1562
448	20230707	130600	5580219120	9780	9790	9790	9780	695
449	20230707	130500	5573415140	9790	9790	9800	9790	464
450	20230707	130400	5568872520	9800	9800	9800	9800	300
451	20230707	130300	5565932520	9790	9810	9810	9790	2780
452	20230707	130200	5538680160	9810	9820	9820	9810	1294
453	20230707	130100	5525975370	9820	9850	9850	9820	8988
454	20230707	130000	5437626410	9850	9840	9850	9830	1237
455	20230707	125900	5425450920	9830	9830	9840	9830	67
456	20230707	125800	5424792250	9830	9840	9840	9830	380
457	20230707	125700	5421054530	9840	9840	9850	9830	551
458	20230707	125600	5415629710	9830	9830	9830	9830	81
459	20230707	125500	5414833480	9840	9840	9840	9830	690
460	20230707	125400	5408044110	9850	9840	9850	9840	46
461	20230707	125300	5407591260	9840	9830	9840	9830	232
462	20230707	125200	5405308590	9830	9860	9860	9830	489
463	20230707	125100	5400488820	9860	9830	9860	9830	1631
464	20230707	125000	5384426090	9840	9840	9850	9830	741
465	20230707	124900	5377134660	9840	9840	9840	9830	1661
466	20230707	124800	5360791000	9840	9830	9840	9830	205
467	20230707	124700	5358775150	9830	9840	9840	9830	286
468	20230707	124600	5355963010	9840	9840	9840	9830	565
469	20230707	124500	5350404410	9830	9840	9840	9830	391
470	20230707	124400	5346557800	9840	9830	9840	9830	9
471	20230707	124300	5346469270	9830	9830	9840	9830	683
472	20230707	124200	5339752600	9840	9850	9850	9830	1629
473	20230707	124100	5323723290	9850	9850	9860	9840	441
474	20230707	124000	5319379540	9850	9850	9860	9850	232
475	20230707	123900	5317093840	9850	9840	9860	9840	1113
476	20230707	123800	5306132830	9840	9840	9850	9840	157
477	20230707	123700	5304587870	9840	9850	9850	9840	149
478	20230707	123600	5303121660	9850	9860	9860	9840	133
479	20230707	123500	5301811760	9860	9830	9860	9830	1159
480	20230707	123400	5290396300	9830	9830	9840	9830	51
481	20230707	123300	5289894670	9830	9850	9850	9830	218
482	20230707	123200	5287750340	9850	9830	9850	9830	491
483	20230707	123100	5282914760	9830	9810	9830	9810	1252
484	20230707	123000	5270624620	9810	9820	9830	9810	1214
485	20230707	122900	5258705890	9820	9840	9850	9820	1858
486	20230707	122800	5240439120	9850	9820	9850	9820	1573
487	20230707	122700	5224969510	9820	9820	9830	9820	314
488	20230707	122600	5221883280	9820	9820	9830	9820	980
489	20230707	122500	5212255690	9820	9820	9830	9820	1133
490	20230707	122400	5201120590	9820	9830	9830	9820	346
491	20230707	122300	5197719950	9830	9830	9830	9830	263
492	20230707	122200	5195134660	9830	9850	9850	9830	1202
493	20230707	122100	5183298320	9850	9860	9860	9850	4135
494	20230707	122000	5142530710	9860	9860	9870	9860	208
495	20230707	121900	5140479760	9870	9860	9870	9860	602
496	20230707	121800	5134539370	9870	9860	9870	9860	594
497	20230707	121700	5128677740	9860	9850	9860	9850	827
498	20230707	121600	5120526410	9850	9850	9860	9850	1165
499	20230707	121500	5109041920	9850	9870	9880	9850	2617
500	20230707	121400	5083221650	9870	9870	9890	9860	2861
501	20230707	121300	5054959500	9860	9850	9870	9840	1763
502	20230707	121200	5037579160	9840	9820	9850	9820	521
503	20230707	121100	5032455690	9820	9820	9840	9820	2425
504	20230707	121000	5008628770	9820	9800	9820	9790	1021
505	20230707	120900	4998619930	9790	9790	9800	9790	152
506	20230707	120800	4997131830	9790	9790	9800	9790	457
507	20230707	120700	4992656040	9790	9790	9800	9760	1301
508	20230707	120600	4979919510	9790	9780	9790	9770	713
509	20230707	120500	4972947610	9780	9800	9800	9760	790
510	20230707	120400	4965217580	9790	9750	9810	9750	3966
511	20230707	120300	4926470730	9750	9730	9750	9730	1263
512	20230707	120200	4914163110	9720	9720	9730	9710	618
513	20230707	120100	4908156670	9730	9720	9730	9720	461
514	20230707	120000	4903675010	9710	9710	9720	9690	2060
515	20230707	115900	4883693300	9710	9710	9710	9700	944
516	20230707	115800	4874535670	9700	9690	9700	9680	3459
517	20230707	115700	4841019000	9690	9690	9700	9690	1915
518	20230707	115600	4822461900	9690	9700	9700	9690	2811
519	20230707	115500	4795217510	9690	9690	9690	9690	2700
520	20230707	115400	4769054510	9690	9690	9700	9690	2097
521	20230707	115300	4748733830	9700	9690	9700	9680	2201
522	20230707	115200	4727405360	9690	9690	9700	9690	2323
523	20230707	115100	4704891530	9690	9700	9710	9690	2985
524	20230707	115000	4675953100	9700	9700	9710	9690	1199
525	20230707	114900	4664327170	9690	9690	9700	9690	3621
526	20230707	114800	4629224920	9690	9700	9700	9690	1880
527	20230707	114700	4611007700	9690	9690	9710	9690	2415
528	20230707	114600	4587604490	9690	9700	9730	9690	3589
529	20230707	114500	4552777500	9710	9700	9720	9690	3122
530	20230707	114400	4522495510	9700	9710	9710	9700	1187
531	20230707	114300	4510978780	9720	9700	9730	9700	1866
532	20230707	114200	4492867280	9700	9700	9720	9690	2938
533	20230707	114100	4464371000	9710	9690	9730	9690	3382
534	20230707	114000	4431561550	9690	9710	9720	9680	4232
535	20230707	113900	4390552200	9720	9700	9720	9700	3279
536	20230707	113800	4358736710	9700	9690	9710	9690	2514
537	20230707	113700	4334359990	9690	9700	9700	9690	2991
538	20230707	113600	4305360280	9690	9720	9720	9690	1302
539	20230707	113500	4292739010	9710	9690	9720	9690	2003
540	20230707	113400	4273313110	9720	9690	9730	9690	3343
541	20230707	113300	4240890410	9690	9700	9720	9690	3051
542	20230707	113200	4211311470	9720	9690	9720	9690	2540
543	20230707	113100	4186660160	9700	9700	9710	9690	2544
544	20230707	113000	4161980300	9700	9710	9710	9700	1134
545	20230707	112900	4150976700	9720	9720	9730	9710	2266
546	20230707	112800	4128962330	9710	9720	9730	9710	3032
547	20230707	112700	4099494870	9720	9730	9740	9720	2795
548	20230707	112600	4072304470	9730	9740	9750	9730	2351
549	20230707	112500	4049421800	9730	9730	9740	9710	3079
550	20230707	112400	4019451130	9710	9710	9730	9700	3967
551	20230707	112300	3980919460	9700	9730	9740	9700	1839
552	20230707	112200	3963039280	9730	9700	9730	9700	2434
553	20230707	112100	3939390530	9700	9700	9720	9700	4076
554	20230707	112000	3899830080	9700	9710	9720	9700	1654
555	20230707	111900	3883769550	9710	9710	9720	9710	2554
556	20230707	111800	3858968430	9710	9710	9730	9710	1478
557	20230707	111700	3844613350	9710	9730	9730	9700	2433
558	20230707	111600	3821008510	9720	9700	9720	9690	3032
559	20230707	111500	3791597710	9700	9690	9710	9690	1866
560	20230707	111400	3773508510	9700	9690	9720	9690	3220
561	20230707	111300	3742286600	9690	9690	9700	9690	3328
562	20230707	111200	3710033370	9690	9710	9710	9690	1389
563	20230707	111100	3696562930	9700	9700	9720	9690	2756
564	20230707	111000	3669832920	9690	9710	9710	9690	2329
565	20230707	110900	3647263570	9710	9710	9720	9700	2802
566	20230707	110800	3620065080	9700	9720	9720	9700	1979
567	20230707	110700	3600848590	9720	9690	9720	9690	4714
568	20230707	110600	3555119460	9690	9690	9700	9690	3060
569	20230707	110500	3525464870	9690	9700	9700	9690	1491
570	20230707	110400	3511017070	9700	9690	9700	9690	2850
571	20230707	110300	3483400330	9690	9690	9700	9690	2232
572	20230707	110200	3461770080	9690	9690	9700	9690	1574
573	20230707	110100	3446514970	9690	9690	9700	9690	3281
574	20230707	110000	3414721800	9690	9700	9700	9690	1990
575	20230707	105900	3395438660	9690	9690	9700	9690	2536
576	20230707	105800	3370861050	9690	9690	9700	9690	2205
577	20230707	105700	3349494470	9690	9690	9700	9690	3293
578	20230707	105600	3317581880	9690	9690	9700	9690	2895
579	20230707	105500	3289519340	9690	9700	9700	9690	1511
580	20230707	105400	3274867310	9700	9700	9710	9690	2306
581	20230707	105300	3252499980	9700	9700	9720	9700	3125
582	20230707	105200	3222168210	9700	9690	9710	9690	2109
583	20230707	105100	3201711920	9700	9690	9710	9690	2322
584	20230707	105000	3179191760	9700	9710	9720	9700	1751
585	20230707	104900	3162190900	9710	9710	9710	9700	4068
586	20230707	104800	3122698190	9710	9710	9720	9710	2511
587	20230707	104700	3098312620	9710	9720	9720	9710	1958
588	20230707	104600	3079299670	9710	9720	9720	9710	2058
589	20230707	104500	3059315800	9720	9710	9720	9700	4084
590	20230707	104400	3019660370	9710	9710	9720	9710	3515
591	20230707	104300	2985526720	9710	9710	9720	9710	2146
592	20230707	104200	2964688930	9710	9710	9720	9710	2736
593	20230707	104100	2938122220	9720	9710	9720	9700	2503
594	20230707	104000	2913817430	9710	9710	9720	9700	1907
595	20230707	103900	2895298720	9710	9710	9710	9710	3008
596	20230707	103800	2866091040	9710	9710	9720	9710	3396
597	20230707	103700	2833113010	9710	9720	9720	9710	2346
598	20230707	103600	2810324630	9720	9720	9720	9710	3291
599	20230707	103500	2778368810	9710	9710	9720	9700	4771
600	20230707	103400	2732053830	9710	9710	9710	9710	1299
601	20230707	103300	2719440540	9720	9720	9730	9710	4259
602	20230707	103200	2678079620	9720	9710	9730	9700	4655
603	20230707	103100	2632877390	9710	9710	9730	9710	740
604	20230707	103000	2625691570	9710	9720	9730	9710	2340
605	20230707	102900	2602956730	9710	9710	9710	9710	1233
606	20230707	102800	2590984300	9710	9720	9720	9710	1425
607	20230707	102700	2577147400	9710	9710	9720	9700	5793
608	20230707	102600	2520899000	9710	9710	9720	9700	2763
609	20230707	102500	2494068710	9710	9720	9720	9710	2855
610	20230707	102400	2466342980	9710	9720	9730	9710	2350
611	20230707	102300	2443504740	9730	9720	9730	9710	2303
612	20230707	102200	2421121050	9720	9730	9730	9720	1266
613	20230707	102100	2408813320	9720	9720	9730	9710	3057
614	20230707	102000	2379098000	9720	9720	9730	9720	3604
615	20230707	101900	2344055640	9730	9740	9740	9730	3202
616	20230707	101800	2312893610	9750	9740	9750	9740	1294
617	20230707	101700	2300289340	9740	9740	9760	9740	1395
618	20230707	101600	2286696520	9740	9740	9760	9740	3825
619	20230707	101500	2249425700	9740	9760	9770	9740	2135
620	20230707	101400	2228608030	9740	9690	9760	9690	2539
621	20230707	101300	2203950490	9690	9700	9710	9690	872
622	20230707	101200	2195493990	9700	9710	9720	9700	1106
623	20230707	101100	2184759020	9710	9720	9730	9700	2021
624	20230707	101000	2165144700	9730	9690	9730	9680	2901
625	20230707	100900	2136990810	9700	9700	9710	9700	1723
626	20230707	100800	2120277630	9710	9680	9710	9680	2943
627	20230707	100700	2091756700	9680	9690	9690	9670	2172
628	20230707	100600	2070735050	9690	9670	9700	9660	3690
629	20230707	100500	2035028940	9670	9670	9680	9670	1331
630	20230707	100400	2022154630	9670	9690	9690	9670	2025
631	20230707	100300	2002563070	9690	9700	9700	9670	5528
632	20230707	100200	1949018140	9690	9700	9710	9690	3100
633	20230707	100100	1918963410	9700	9710	9710	9700	6982
634	20230707	100000	1851231620	9710	9710	9710	9700	4699
635	20230707	095900	1805618180	9720	9730	9730	9710	2419
636	20230707	095800	1782126180	9720	9710	9720	9710	6657
637	20230707	095700	1717422420	9720	9720	9720	9710	3720
638	20230707	095600	1681296530	9720	9730	9730	9710	989
639	20230707	095500	1671683420	9720	9730	9730	9710	1181
640	20230707	095400	1660210170	9720	9720	9730	9720	1563
641	20230707	095300	1645013660	9720	9720	9730	9710	1763
642	20230707	095200	1627882620	9720	9720	9740	9710	1599
643	20230707	095100	1612337780	9710	9720	9720	9710	1024
644	20230707	095000	1602390540	9710	9730	9740	9710	8237
645	20230707	094900	1522302110	9740	9740	9740	9730	1716
646	20230707	094800	1505594540	9730	9750	9750	9730	1426
647	20230707	094700	1491714320	9740	9740	9750	9740	2481
648	20230707	094600	1467546060	9740	9740	9760	9740	1912
649	20230707	094500	1448921800	9750	9780	9780	9750	5614
650	20230707	094400	1394147680	9770	9780	9780	9770	1068
651	20230707	094300	1383713240	9770	9770	9780	9760	2704
652	20230707	094200	1357302470	9780	9780	9790	9760	364
653	20230707	094100	1353744530	9780	9770	9790	9760	3178
654	20230707	094000	1322706620	9760	9760	9780	9760	1422
655	20230707	093900	1308817980	9780	9760	9780	9760	3551
656	20230707	093800	1274134430	9770	9760	9780	9760	1112
657	20230707	093700	1263279290	9770	9760	9770	9750	1768
658	20230707	093600	1246029560	9760	9790	9790	9740	1598
659	20230707	093500	1230442260	9800	9760	9800	9730	4858
660	20230707	093400	1183023710	9760	9740	9760	9740	6643
661	20230707	093300	1118303990	9750	9750	9760	9740	3351
662	20230707	093200	1085630260	9750	9770	9780	9740	2822
663	20230707	093100	1058076720	9780	9790	9800	9770	1550
664	20230707	093000	1042924760	9790	9780	9790	9760	3147
665	20230707	092900	1012159120	9790	9810	9820	9790	1919
666	20230707	092800	993344650	9810	9820	9820	9810	1331
667	20230707	092700	980285040	9820	9850	9850	9800	3262
668	20230707	092600	948211260	9850	9890	9890	9850	1809
669	20230707	092500	930382210	9890	9800	9890	9800	4639
670	20230707	092400	884767930	9800	9780	9820	9780	4682
671	20230707	092300	838893180	9770	9730	9770	9720	5572
672	20230707	092200	784589460	9740	9740	9740	9730	2683
673	20230707	092100	758483700	9730	9730	9730	9720	4816
674	20230707	092000	711654820	9730	9760	9770	9730	2697
675	20230707	091900	685393570	9770	9800	9800	9760	458
676	20230707	091800	680909750	9760	9740	9760	9730	5679
677	20230707	091700	625567840	9740	9750	9750	9720	3877
678	20230707	091600	587813630	9750	9740	9760	9740	1474
679	20230707	091500	573442260	9740	9790	9790	9740	3219
680	20230707	091400	542053470	9790	9710	9800	9700	4545
681	20230707	091300	497758540	9710	9730	9740	9710	6093
682	20230707	091200	438532850	9750	9760	9760	9730	2082
683	20230707	091100	418239350	9760	9780	9790	9760	6679
684	20230707	091000	352950580	9780	9800	9850	9780	5093
685	20230707	090900	303022040	9790	9770	9790	9760	1149
686	20230707	090800	291790960	9770	9780	9800	9760	3449
687	20230707	090700	258121520	9760	9760	9780	9760	1075
688	20230707	090600	247625880	9750	9780	9790	9720	7003
689	20230707	090500	179193540	9780	9730	9780	9730	5238
690	20230707	090400	128037350	9730	9730	9740	9720	3364
691	20230707	090300	95313770	9730	9760	9760	9730	2376
692	20230707	090200	72180040	9760	9790	9790	9730	2312
693	20230707	090100	49624920	9790	9860	9860	9790	2417
694	20230707	090000	25880520	9870	9870	9900	9870	2619