KissMeData/372910/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204900	1159811550	5830	5830	5830	5830	3544
3	20230707	204800	1159811550	5830	5830	5830	5830	0
4	20230707	204700	1159811550	5830	5830	5830	5830	0
5	20230707	204600	1159811550	5830	5830	5830	5830	0
6	20230707	204500	1159811550	5830	5830	5830	5830	0
7	20230707	204400	1159811550	5830	5830	5830	5830	0
8	20230707	204300	1159811550	5830	5830	5830	5830	0
9	20230707	204200	1159811550	5830	5830	5830	5830	0
10	20230707	204100	1159811550	5830	5830	5830	5830	0
11	20230707	204000	1159811550	5830	5830	5830	5830	0
12	20230707	203900	1159811550	5830	5830	5830	5830	0
13	20230707	203800	1159811550	5830	5830	5830	5830	0
14	20230707	203700	1159811550	5830	5830	5830	5830	0
15	20230707	203600	1159811550	5830	5830	5830	5830	0
16	20230707	203500	1159811550	5830	5830	5830	5830	0
17	20230707	203400	1159811550	5830	5830	5830	5830	0
18	20230707	203300	1159811550	5830	5830	5830	5830	0
19	20230707	203200	1159811550	5830	5830	5830	5830	0
20	20230707	203100	1159811550	5830	5830	5830	5830	0
21	20230707	203000	1159811550	5830	5830	5830	5830	0
22	20230707	202900	1159811550	5830	5830	5830	5830	0
23	20230707	202800	1159811550	5830	5830	5830	5830	0
24	20230707	202700	1159811550	5830	5830	5830	5830	0
25	20230707	202600	1159811550	5830	5830	5830	5830	0
26	20230707	202500	1159811550	5830	5830	5830	5830	0
27	20230707	202400	1159811550	5830	5830	5830	5830	0
28	20230707	202300	1159811550	5830	5830	5830	5830	0
29	20230707	202200	1159811550	5830	5830	5830	5830	0
30	20230707	202100	1159811550	5830	5830	5830	5830	0
31	20230707	202000	1159811550	5830	5830	5830	5830	0
32	20230707	201900	1159811550	5830	5830	5830	5830	3544
33	20230707	201800	1159811550	5830	5830	5830	5830	0
34	20230707	201700	1159811550	5830	5830	5830	5830	0
35	20230707	201600	1159811550	5830	5830	5830	5830	0
36	20230707	201500	1159811550	5830	5830	5830	5830	0
37	20230707	201400	1159811550	5830	5830	5830	5830	0
38	20230707	201300	1159811550	5830	5830	5830	5830	0
39	20230707	201200	1159811550	5830	5830	5830	5830	0
40	20230707	201100	1159811550	5830	5830	5830	5830	0
41	20230707	201000	1159811550	5830	5830	5830	5830	0
42	20230707	200900	1159811550	5830	5830	5830	5830	0
43	20230707	200800	1159811550	5830	5830	5830	5830	0
44	20230707	200700	1159811550	5830	5830	5830	5830	0
45	20230707	200600	1159811550	5830	5830	5830	5830	0
46	20230707	200500	1159811550	5830	5830	5830	5830	0
47	20230707	200400	1159811550	5830	5830	5830	5830	0
48	20230707	200300	1159811550	5830	5830	5830	5830	0
49	20230707	200200	1159811550	5830	5830	5830	5830	0
50	20230707	200100	1159811550	5830	5830	5830	5830	0
51	20230707	200000	1159811550	5830	5830	5830	5830	0
52	20230707	195900	1159811550	5830	5830	5830	5830	0
53	20230707	195800	1159811550	5830	5830	5830	5830	0
54	20230707	195700	1159811550	5830	5830	5830	5830	0
55	20230707	195600	1159811550	5830	5830	5830	5830	0
56	20230707	195500	1159811550	5830	5830	5830	5830	0
57	20230707	195400	1159811550	5830	5830	5830	5830	0
58	20230707	195300	1159811550	5830	5830	5830	5830	0
59	20230707	195200	1159811550	5830	5830	5830	5830	0
60	20230707	195100	1159811550	5830	5830	5830	5830	0
61	20230707	195000	1159811550	5830	5830	5830	5830	0
62	20230707	194900	1159811550	5830	5830	5830	5830	3544
63	20230707	194800	1159811550	5830	5830	5830	5830	0
64	20230707	194700	1159811550	5830	5830	5830	5830	0
65	20230707	194600	1159811550	5830	5830	5830	5830	0
66	20230707	194500	1159811550	5830	5830	5830	5830	0
67	20230707	194400	1159811550	5830	5830	5830	5830	0
68	20230707	194300	1159811550	5830	5830	5830	5830	0
69	20230707	194200	1159811550	5830	5830	5830	5830	0
70	20230707	194100	1159811550	5830	5830	5830	5830	0
71	20230707	194000	1159811550	5830	5830	5830	5830	0
72	20230707	193900	1159811550	5830	5830	5830	5830	0
73	20230707	193800	1159811550	5830	5830	5830	5830	0
74	20230707	193700	1159811550	5830	5830	5830	5830	0
75	20230707	193600	1159811550	5830	5830	5830	5830	0
76	20230707	193500	1159811550	5830	5830	5830	5830	0
77	20230707	193400	1159811550	5830	5830	5830	5830	0
78	20230707	193300	1159811550	5830	5830	5830	5830	0
79	20230707	193200	1159811550	5830	5830	5830	5830	0
80	20230707	193100	1159811550	5830	5830	5830	5830	0
81	20230707	193000	1159811550	5830	5830	5830	5830	0
82	20230707	192900	1159811550	5830	5830	5830	5830	0
83	20230707	192800	1159811550	5830	5830	5830	5830	0
84	20230707	192700	1159811550	5830	5830	5830	5830	0
85	20230707	192600	1159811550	5830	5830	5830	5830	0
86	20230707	192500	1159811550	5830	5830	5830	5830	0
87	20230707	192400	1159811550	5830	5830	5830	5830	0
88	20230707	192300	1159811550	5830	5830	5830	5830	0
89	20230707	192200	1159811550	5830	5830	5830	5830	0
90	20230707	192100	1159811550	5830	5830	5830	5830	0
91	20230707	192000	1159811550	5830	5830	5830	5830	0
92	20230707	191900	1159811550	5830	5830	5830	5830	3544
93	20230707	191800	1159811550	5830	5830	5830	5830	0
94	20230707	191700	1159811550	5830	5830	5830	5830	0
95	20230707	191600	1159811550	5830	5830	5830	5830	0
96	20230707	191500	1159811550	5830	5830	5830	5830	0
97	20230707	191400	1159811550	5830	5830	5830	5830	0
98	20230707	191300	1159811550	5830	5830	5830	5830	0
99	20230707	191200	1159811550	5830	5830	5830	5830	0
100	20230707	191100	1159811550	5830	5830	5830	5830	0
101	20230707	191000	1159811550	5830	5830	5830	5830	0
102	20230707	190900	1159811550	5830	5830	5830	5830	0
103	20230707	190800	1159811550	5830	5830	5830	5830	0
104	20230707	190700	1159811550	5830	5830	5830	5830	0
105	20230707	190600	1159811550	5830	5830	5830	5830	0
106	20230707	190500	1159811550	5830	5830	5830	5830	0
107	20230707	190400	1159811550	5830	5830	5830	5830	0
108	20230707	190300	1159811550	5830	5830	5830	5830	0
109	20230707	190200	1159811550	5830	5830	5830	5830	0
110	20230707	190100	1159811550	5830	5830	5830	5830	0
111	20230707	190000	1159811550	5830	5830	5830	5830	0
112	20230707	185900	1159811550	5830	5830	5830	5830	0
113	20230707	185800	1159811550	5830	5830	5830	5830	0
114	20230707	185700	1159811550	5830	5830	5830	5830	0
115	20230707	185600	1159811550	5830	5830	5830	5830	0
116	20230707	185500	1159811550	5830	5830	5830	5830	0
117	20230707	185400	1159811550	5830	5830	5830	5830	0
118	20230707	185300	1159811550	5830	5830	5830	5830	0
119	20230707	185200	1159811550	5830	5830	5830	5830	0
120	20230707	185100	1159811550	5830	5830	5830	5830	0
121	20230707	185000	1159811550	5830	5830	5830	5830	0
122	20230707	184900	1159811550	5830	5830	5830	5830	3544
123	20230707	184800	1159811550	5830	5830	5830	5830	0
124	20230707	184700	1159811550	5830	5830	5830	5830	0
125	20230707	184600	1159811550	5830	5830	5830	5830	0
126	20230707	184500	1159811550	5830	5830	5830	5830	0
127	20230707	184400	1159811550	5830	5830	5830	5830	0
128	20230707	184300	1159811550	5830	5830	5830	5830	0
129	20230707	184200	1159811550	5830	5830	5830	5830	0
130	20230707	184100	1159811550	5830	5830	5830	5830	0
131	20230707	184000	1159811550	5830	5830	5830	5830	0
132	20230707	183900	1159811550	5830	5830	5830	5830	0
133	20230707	183800	1159811550	5830	5830	5830	5830	0
134	20230707	183700	1159811550	5830	5830	5830	5830	0
135	20230707	183600	1159811550	5830	5830	5830	5830	0
136	20230707	183500	1159811550	5830	5830	5830	5830	0
137	20230707	183400	1159811550	5830	5830	5830	5830	0
138	20230707	183300	1159811550	5830	5830	5830	5830	0
139	20230707	183200	1159811550	5830	5830	5830	5830	0
140	20230707	183100	1159811550	5830	5830	5830	5830	0
141	20230707	183000	1159811550	5830	5830	5830	5830	0
142	20230707	182900	1159811550	5830	5830	5830	5830	0
143	20230707	182800	1159811550	5830	5830	5830	5830	0
144	20230707	182700	1159811550	5830	5830	5830	5830	0
145	20230707	182600	1159811550	5830	5830	5830	5830	0
146	20230707	182500	1159811550	5830	5830	5830	5830	0
147	20230707	182400	1159811550	5830	5830	5830	5830	0
148	20230707	182300	1159811550	5830	5830	5830	5830	0
149	20230707	182200	1159811550	5830	5830	5830	5830	0
150	20230707	182100	1159811550	5830	5830	5830	5830	0
151	20230707	182000	1159811550	5830	5830	5830	5830	0
152	20230707	181900	1159811550	5830	5830	5830	5830	3544
153	20230707	181800	1159811550	5830	5830	5830	5830	0
154	20230707	181700	1159811550	5830	5830	5830	5830	0
155	20230707	181600	1159811550	5830	5830	5830	5830	0
156	20230707	181500	1159811550	5830	5830	5830	5830	0
157	20230707	181400	1159811550	5830	5830	5830	5830	0
158	20230707	181300	1159811550	5830	5830	5830	5830	0
159	20230707	181200	1159811550	5830	5830	5830	5830	0
160	20230707	181100	1159811550	5830	5830	5830	5830	0
161	20230707	181000	1159811550	5830	5830	5830	5830	0
162	20230707	180900	1159811550	5830	5830	5830	5830	0
163	20230707	180800	1159811550	5830	5830	5830	5830	0
164	20230707	180700	1159811550	5830	5830	5830	5830	0
165	20230707	180600	1159811550	5830	5830	5830	5830	0
166	20230707	180500	1159811550	5830	5830	5830	5830	0
167	20230707	180400	1159811550	5830	5830	5830	5830	0
168	20230707	180300	1159811550	5830	5830	5830	5830	0
169	20230707	180200	1159811550	5830	5830	5830	5830	0
170	20230707	180100	1159811550	5830	5830	5830	5830	0
171	20230707	180000	1159811550	5830	5830	5830	5830	0
172	20230707	175900	1159811550	5830	5830	5830	5830	0
173	20230707	175800	1159811550	5830	5830	5830	5830	0
174	20230707	175700	1159811550	5830	5830	5830	5830	0
175	20230707	175600	1159811550	5830	5830	5830	5830	0
176	20230707	175500	1159811550	5830	5830	5830	5830	0
177	20230707	175400	1159811550	5830	5830	5830	5830	0
178	20230707	175300	1159811550	5830	5830	5830	5830	0
179	20230707	175200	1159811550	5830	5830	5830	5830	0
180	20230707	175100	1159811550	5830	5830	5830	5830	0
181	20230707	175000	1159811550	5830	5830	5830	5830	0
182	20230707	174900	1159811550	5830	5830	5830	5830	3544
183	20230707	174800	1159811550	5830	5830	5830	5830	0
184	20230707	174700	1159811550	5830	5830	5830	5830	0
185	20230707	174600	1159811550	5830	5830	5830	5830	0
186	20230707	174500	1159811550	5830	5830	5830	5830	0
187	20230707	174400	1159811550	5830	5830	5830	5830	0
188	20230707	174300	1159811550	5830	5830	5830	5830	0
189	20230707	174200	1159811550	5830	5830	5830	5830	0
190	20230707	174100	1159811550	5830	5830	5830	5830	0
191	20230707	174000	1159811550	5830	5830	5830	5830	0
192	20230707	173900	1159811550	5830	5830	5830	5830	0
193	20230707	173800	1159811550	5830	5830	5830	5830	0
194	20230707	173700	1159811550	5830	5830	5830	5830	0
195	20230707	173600	1159811550	5830	5830	5830	5830	0
196	20230707	173500	1159811550	5830	5830	5830	5830	0
197	20230707	173400	1159811550	5830	5830	5830	5830	0
198	20230707	173300	1159811550	5830	5830	5830	5830	0
199	20230707	173200	1159811550	5830	5830	5830	5830	0
200	20230707	173100	1159811550	5830	5830	5830	5830	0
201	20230707	173000	1159811550	5830	5830	5830	5830	0
202	20230707	172900	1159811550	5830	5830	5830	5830	0
203	20230707	172800	1159811550	5830	5830	5830	5830	0
204	20230707	172700	1159811550	5830	5830	5830	5830	0
205	20230707	172600	1159811550	5830	5830	5830	5830	0
206	20230707	172500	1159811550	5830	5830	5830	5830	0
207	20230707	172400	1159811550	5830	5830	5830	5830	0
208	20230707	172300	1159811550	5830	5830	5830	5830	0
209	20230707	172200	1159811550	5830	5830	5830	5830	0
210	20230707	172100	1159811550	5830	5830	5830	5830	0
211	20230707	172000	1159811550	5830	5830	5830	5830	0
212	20230707	171900	1159811550	5830	5830	5830	5830	3544
213	20230707	171800	1159811550	5830	5830	5830	5830	0
214	20230707	171700	1159811550	5830	5830	5830	5830	0
215	20230707	171600	1159811550	5830	5830	5830	5830	0
216	20230707	171500	1159811550	5830	5830	5830	5830	0
217	20230707	171400	1159811550	5830	5830	5830	5830	0
218	20230707	171300	1159811550	5830	5830	5830	5830	0
219	20230707	171200	1159811550	5830	5830	5830	5830	0
220	20230707	171100	1159811550	5830	5830	5830	5830	0
221	20230707	171000	1159811550	5830	5830	5830	5830	0
222	20230707	170900	1159811550	5830	5830	5830	5830	0
223	20230707	170800	1159811550	5830	5830	5830	5830	0
224	20230707	170700	1159811550	5830	5830	5830	5830	0
225	20230707	170600	1159811550	5830	5830	5830	5830	0
226	20230707	170500	1159811550	5830	5830	5830	5830	0
227	20230707	170400	1159811550	5830	5830	5830	5830	0
228	20230707	170300	1159811550	5830	5830	5830	5830	0
229	20230707	170200	1159811550	5830	5830	5830	5830	0
230	20230707	170100	1159811550	5830	5830	5830	5830	0
231	20230707	170000	1159811550	5830	5830	5830	5830	0
232	20230707	165900	1159811550	5830	5830	5830	5830	0
233	20230707	165800	1159811550	5830	5830	5830	5830	0
234	20230707	165700	1159811550	5830	5830	5830	5830	0
235	20230707	165600	1159811550	5830	5830	5830	5830	0
236	20230707	165500	1159811550	5830	5830	5830	5830	0
237	20230707	165400	1159811550	5830	5830	5830	5830	0
238	20230707	165300	1159811550	5830	5830	5830	5830	0
239	20230707	165200	1159811550	5830	5830	5830	5830	0
240	20230707	165100	1159811550	5830	5830	5830	5830	0
241	20230707	165000	1159811550	5830	5830	5830	5830	0
242	20230707	164900	1159811550	5830	5830	5830	5830	3544
243	20230707	164800	1159811550	5830	5830	5830	5830	0
244	20230707	164700	1159811550	5830	5830	5830	5830	0
245	20230707	164600	1159811550	5830	5830	5830	5830	0
246	20230707	164500	1159811550	5830	5830	5830	5830	0
247	20230707	164400	1159811550	5830	5830	5830	5830	0
248	20230707	164300	1159811550	5830	5830	5830	5830	0
249	20230707	164200	1159811550	5830	5830	5830	5830	0
250	20230707	164100	1159811550	5830	5830	5830	5830	0
251	20230707	164000	1159811550	5830	5830	5830	5830	0
252	20230707	163900	1159811550	5830	5830	5830	5830	0
253	20230707	163800	1159811550	5830	5830	5830	5830	0
254	20230707	163700	1159811550	5830	5830	5830	5830	0
255	20230707	163600	1159811550	5830	5830	5830	5830	0
256	20230707	163500	1159811550	5830	5830	5830	5830	0
257	20230707	163400	1159811550	5830	5830	5830	5830	0
258	20230707	163300	1159811550	5830	5830	5830	5830	0
259	20230707	163200	1159811550	5830	5830	5830	5830	0
260	20230707	163100	1159811550	5830	5830	5830	5830	0
261	20230707	163000	1159811550	5830	5830	5830	5830	0
262	20230707	162900	1159811550	5830	5830	5830	5830	0
263	20230707	162800	1159811550	5830	5830	5830	5830	0
264	20230707	162700	1159811550	5830	5830	5830	5830	0
265	20230707	162600	1159811550	5830	5830	5830	5830	0
266	20230707	162500	1159811550	5830	5830	5830	5830	0
267	20230707	162400	1159811550	5830	5830	5830	5830	0
268	20230707	162300	1159811550	5830	5830	5830	5830	0
269	20230707	162200	1159811550	5830	5830	5830	5830	0
270	20230707	162100	1159811550	5830	5830	5830	5830	0
271	20230707	162000	1159811550	5830	5830	5830	5830	0
272	20230707	161900	1159811550	5830	5830	5830	5830	3544
273	20230707	161800	1159811550	5830	5830	5830	5830	0
274	20230707	161700	1159811550	5830	5830	5830	5830	0
275	20230707	161600	1159811550	5830	5830	5830	5830	0
276	20230707	161500	1159811550	5830	5830	5830	5830	0
277	20230707	161400	1159811550	5830	5830	5830	5830	0
278	20230707	161300	1159811550	5830	5830	5830	5830	0
279	20230707	161200	1159811550	5830	5830	5830	5830	0
280	20230707	161100	1159811550	5830	5830	5830	5830	0
281	20230707	161000	1159811550	5830	5830	5830	5830	0
282	20230707	160900	1159811550	5830	5830	5830	5830	0
283	20230707	160800	1159811550	5830	5830	5830	5830	0
284	20230707	160700	1159811550	5830	5830	5830	5830	0
285	20230707	160600	1159811550	5830	5830	5830	5830	0
286	20230707	160500	1159811550	5830	5830	5830	5830	0
287	20230707	160400	1159811550	5830	5830	5830	5830	0
288	20230707	160300	1159811550	5830	5830	5830	5830	0
289	20230707	160200	1159811550	5830	5830	5830	5830	0
290	20230707	160100	1159811550	5830	5830	5830	5830	0
291	20230707	160000	1159811550	5830	5830	5830	5830	0
292	20230707	155900	1159811550	5830	5830	5830	5830	0
293	20230707	155800	1159811550	5830	5830	5830	5830	0
294	20230707	155700	1159811550	5830	5830	5830	5830	0
295	20230707	155600	1159811550	5830	5830	5830	5830	0
296	20230707	155500	1159811550	5830	5830	5830	5830	0
297	20230707	155400	1159811550	5830	5830	5830	5830	0
298	20230707	155300	1159811550	5830	5830	5830	5830	0
299	20230707	155200	1159811550	5830	5830	5830	5830	0
300	20230707	155100	1159811550	5830	5830	5830	5830	0
301	20230707	155000	1159811550	5830	5830	5830	5830	0
302	20230707	154900	1159811550	5830	5830	5830	5830	3544
303	20230707	154800	1159811550	5830	5830	5830	5830	0
304	20230707	154700	1159811550	5830	5830	5830	5830	0
305	20230707	154600	1159811550	5830	5830	5830	5830	0
306	20230707	154500	1159811550	5830	5830	5830	5830	0
307	20230707	154400	1159811550	5830	5830	5830	5830	0
308	20230707	154300	1159811550	5830	5830	5830	5830	0
309	20230707	154200	1159811550	5830	5830	5830	5830	0
310	20230707	154100	1159811550	5830	5830	5830	5830	0
311	20230707	154000	1159811550	5830	5830	5830	5830	0
312	20230707	153900	1159811550	5830	5830	5830	5830	0
313	20230707	153800	1159811550	5830	5830	5830	5830	0
314	20230707	153700	1159811550	5830	5830	5830	5830	0
315	20230707	153600	1159811550	5830	5830	5830	5830	0
316	20230707	153500	1159811550	5830	5830	5830	5830	0
317	20230707	153400	1159811550	5830	5830	5830	5830	0
318	20230707	153300	1159811550	5830	5830	5830	5830	0
319	20230707	153200	1159811550	5830	5830	5830	5830	0
320	20230707	153100	1159811550	5830	5830	5830	5830	0
321	20230707	153000	1159811550	5830	5830	5830	5830	3544
322	20230707	152900	1139150030	5840	5840	5840	5840	0
323	20230707	152800	1139150030	5840	5840	5840	5840	0
324	20230707	152700	1139150030	5840	5840	5840	5840	0
325	20230707	152600	1139150030	5840	5840	5840	5840	0
326	20230707	152500	1139150030	5840	5840	5840	5840	0
327	20230707	152400	1139150030	5840	5840	5840	5840	0
328	20230707	152300	1139150030	5840	5840	5840	5840	0
329	20230707	152200	1139150030	5840	5840	5840	5840	0
330	20230707	152100	1139150030	5840	5840	5840	5840	0
331	20230707	152000	1139150030	5840	5840	5840	5840	0
332	20230707	151900	1139150030	5840	5810	5840	5790	1569
333	20230707	151800	1130030230	5800	5850	5850	5780	3860
334	20230707	151700	1107638530	5850	5850	5850	5850	23
335	20230707	151600	1107503980	5850	5870	5870	5790	7671
336	20230707	151500	1062797980	5880	5900	5900	5880	899
337	20230707	151400	1057506060	5900	5880	5900	5880	1849
338	20230707	151300	1046620670	5880	5920	5920	5860	1335
339	20230707	151200	1038775860	5910	5820	5920	5820	21664
340	20230707	151100	911443940	5820	5810	5820	5810	232
341	20230707	151000	910096000	5810	5810	5810	5810	218
342	20230707	150900	908829420	5800	5810	5810	5800	45
343	20230707	150800	908568020	5810	5820	5820	5810	743
344	20230707	150700	904249350	5820	5820	5830	5810	125
345	20230707	150600	903522430	5820	5820	5830	5820	174
346	20230707	150500	902509730	5820	5820	5820	5810	288
347	20230707	150400	900834070	5820	5810	5820	5800	170
348	20230707	150300	899847690	5810	5820	5820	5800	52
349	20230707	150200	899545650	5790	5820	5820	5790	81
350	20230707	150100	899075840	5820	5820	5820	5820	4
351	20230707	150000	899052560	5820	5780	5820	5780	330
352	20230707	145900	897138360	5780	5780	5780	5780	132
353	20230707	145800	896375400	5780	5780	5790	5780	142
354	20230707	145700	895554230	5780	5790	5790	5780	5
355	20230707	145600	895525320	5790	5790	5790	5790	17
356	20230707	145500	895426890	5780	5780	5780	5780	5
357	20230707	145400	895397990	5780	5780	5780	5780	0
358	20230707	145300	895397990	5780	5780	5780	5780	1580
359	20230707	145200	886265590	5810	5790	5810	5790	1012
360	20230707	145100	880405890	5790	5790	5790	5790	50
361	20230707	145000	880116390	5800	5790	5810	5790	174
362	20230707	144900	879107100	5790	5800	5800	5790	818
363	20230707	144800	874369160	5820	5820	5820	5820	15
364	20230707	144700	874281860	5790	5790	5790	5790	35
365	20230707	144600	874079210	5810	5810	5810	5800	1744
366	20230707	144500	863963170	5830	5830	5830	5830	0
367	20230707	144400	863963170	5830	5830	5830	5830	25
368	20230707	144300	863817420	5840	5840	5840	5840	1
369	20230707	144200	863811580	5800	5810	5810	5800	100
370	20230707	144100	863231570	5840	5840	5840	5840	0
371	20230707	144000	863231570	5840	5840	5840	5840	17
372	20230707	143900	863132290	5840	5800	5840	5790	268
373	20230707	143800	861579720	5800	5800	5800	5800	402
374	20230707	143700	859248120	5850	5850	5850	5850	0
375	20230707	143600	859248120	5850	5850	5850	5850	12
376	20230707	143500	859177920	5850	5850	5850	5850	0
377	20230707	143400	859177920	5850	5850	5850	5850	5
378	20230707	143300	859148670	5850	5840	5850	5840	1020
379	20230707	143200	853191860	5840	5800	5840	5800	31
380	20230707	143100	853010980	5800	5800	5800	5800	892
381	20230707	143000	847837380	5800	5810	5810	5800	50
382	20230707	142900	847547280	5820	5820	5820	5820	7
383	20230707	142800	847506540	5820	5820	5820	5820	115
384	20230707	142700	846837240	5820	5820	5820	5820	1
385	20230707	142600	846831420	5840	5840	5840	5840	0
386	20230707	142500	846831420	5840	5840	5840	5840	0
387	20230707	142400	846831420	5840	5830	5840	5830	21
388	20230707	142300	846708820	5830	5800	5830	5800	638
389	20230707	142200	843008090	5800	5800	5800	5800	340
390	20230707	142100	841036090	5830	5830	5830	5830	0
391	20230707	142000	841036090	5830	5800	5830	5800	138
392	20230707	141900	840235330	5830	5830	5830	5830	0
393	20230707	141800	840235330	5830	5830	5830	5830	0
394	20230707	141700	840235330	5830	5830	5830	5830	0
395	20230707	141600	840235330	5830	5830	5830	5830	16
396	20230707	141500	840142050	5850	5850	5850	5850	1694
397	20230707	141400	830232150	5850	5850	5850	5850	0
398	20230707	141300	830232150	5850	5850	5850	5850	0
399	20230707	141200	830232150	5850	5810	5850	5810	47
400	20230707	141100	829958560	5800	5800	5800	5800	173
401	20230707	141000	828955160	5840	5840	5840	5840	0
402	20230707	140900	828955160	5840	5840	5840	5840	0
403	20230707	140800	828955160	5840	5810	5840	5790	274
404	20230707	140700	827367200	5830	5830	5830	5830	0
405	20230707	140600	827367200	5830	5830	5830	5830	1
406	20230707	140500	827361370	5800	5820	5820	5800	520
407	20230707	140400	824344160	5830	5830	5830	5830	754
408	20230707	140300	819948340	5830	5830	5830	5830	33
409	20230707	140200	819755950	5840	5840	5840	5840	1
410	20230707	140100	819750110	5850	5850	5850	5850	0
411	20230707	140000	819750110	5850	5850	5850	5850	19
412	20230707	135900	819638960	5830	5830	5830	5830	0
413	20230707	135800	819638960	5830	5850	5850	5830	243
414	20230707	135700	818222240	5860	5860	5860	5860	0
415	20230707	135600	818222240	5860	5860	5860	5860	12
416	20230707	135500	818151920	5860	5860	5860	5860	341
417	20230707	135400	816153660	5850	5830	5850	5830	94
418	20230707	135300	815605440	5830	5840	5840	5830	31
419	20230707	135200	815424690	5850	5850	5850	5850	15
420	20230707	135100	815336940	5850	5850	5850	5850	2
421	20230707	135000	815325240	5850	5850	5850	5850	50
422	20230707	134900	815032740	5850	5850	5850	5850	10
423	20230707	134800	814974240	5860	5850	5860	5850	15
424	20230707	134700	814886350	5850	5830	5850	5830	199
425	20230707	134600	813725840	5830	5820	5830	5820	108
426	20230707	134500	813096270	5810	5810	5810	5810	137
427	20230707	134400	812300300	5830	5810	5830	5810	28
428	20230707	134300	812137320	5810	5810	5810	5810	248
429	20230707	134200	810696440	5810	5810	5810	5810	100
430	20230707	134100	810115440	5810	5810	5810	5810	0
431	20230707	134000	810115440	5810	5800	5810	5800	271
432	20230707	133900	808542930	5830	5830	5830	5830	0
433	20230707	133800	808542930	5830	5830	5830	5830	0
434	20230707	133700	808542930	5830	5830	5830	5830	0
435	20230707	133600	808542930	5830	5800	5830	5800	38
436	20230707	133500	808322080	5830	5830	5830	5830	0
437	20230707	133400	808322080	5830	5830	5830	5830	0
438	20230707	133300	808322080	5830	5830	5830	5830	0
439	20230707	133200	808322080	5830	5830	5830	5830	14
440	20230707	133100	808240460	5830	5830	5830	5830	0
441	20230707	133000	808240460	5830	5830	5830	5830	0
442	20230707	132900	808240460	5830	5830	5830	5830	10
443	20230707	132800	808182160	5830	5830	5830	5830	18
444	20230707	132700	808077220	5790	5790	5790	5790	686
445	20230707	132600	804105280	5860	5810	5860	5780	766
446	20230707	132500	799668220	5810	5810	5810	5810	0
447	20230707	132400	799668220	5810	5800	5810	5800	142
448	20230707	132300	798844520	5810	5810	5810	5810	50
449	20230707	132200	798554020	5810	5810	5810	5810	0
450	20230707	132100	798554020	5810	5800	5810	5800	501
451	20230707	132000	795648210	5800	5830	5830	5800	27
452	20230707	131900	795491100	5830	5830	5830	5830	0
453	20230707	131800	795491100	5830	5830	5830	5830	1
454	20230707	131700	795485270	5790	5820	5830	5790	2077
455	20230707	131600	783413260	5830	5860	5860	5820	266
456	20230707	131500	781863850	5860	5860	5860	5860	0
457	20230707	131400	781863850	5860	5860	5860	5860	0
458	20230707	131300	781863850	5860	5860	5860	5860	9
459	20230707	131200	781811110	5860	5860	5860	5860	23
460	20230707	131100	781676330	5860	5860	5860	5860	0
461	20230707	131000	781676330	5860	5850	5860	5850	150
462	20230707	130900	780797530	5860	5860	5860	5860	0
463	20230707	130800	780797530	5860	5820	5860	5820	20
464	20230707	130700	780680500	5820	5830	5830	5820	152
465	20230707	130600	779795400	5830	5870	5870	5830	202
466	20230707	130500	778617660	5880	5880	5880	5880	0
467	20230707	130400	778617660	5880	5880	5880	5880	15
468	20230707	130300	778529460	5870	5850	5870	5850	498
469	20230707	130200	775608640	5820	5820	5820	5820	2
470	20230707	130100	775597000	5830	5840	5840	5830	700
471	20230707	130000	771514720	5840	5870	5870	5840	126
472	20230707	125900	770778210	5840	5840	5840	5840	1
473	20230707	125800	770772370	5840	5850	5850	5840	429
474	20230707	125700	768263530	5870	5870	5870	5870	2
475	20230707	125600	768251790	5870	5860	5870	5860	77
476	20230707	125500	767800420	5870	5870	5870	5870	79
477	20230707	125400	767336690	5860	5860	5860	5860	0
478	20230707	125300	767336690	5860	5900	5910	5860	1725
479	20230707	125200	757162940	5920	5860	5920	5860	7392
480	20230707	125100	713532020	5860	5850	5860	5850	605
481	20230707	125000	709992350	5840	5830	5840	5830	267
482	20230707	124900	708434820	5830	5830	5830	5830	0
483	20230707	124800	708434820	5830	5830	5830	5830	14
484	20230707	124700	708353200	5830	5830	5830	5830	11
485	20230707	124600	708289070	5830	5830	5830	5830	69
486	20230707	124500	707886800	5830	5830	5830	5830	4
487	20230707	124400	707863480	5830	5820	5830	5820	17
488	20230707	124300	707764530	5820	5820	5820	5820	9
489	20230707	124200	707712150	5830	5830	5830	5830	170
490	20230707	124100	706721050	5830	5830	5830	5830	0
491	20230707	124000	706721050	5830	5830	5830	5830	17
492	20230707	123900	706621940	5830	5830	5830	5830	22
493	20230707	123800	706493680	5820	5820	5820	5820	0
494	20230707	123700	706493680	5820	5820	5820	5820	142
495	20230707	123600	705667240	5820	5820	5840	5820	456
496	20230707	123500	703012700	5840	5840	5840	5840	0
497	20230707	123400	703012700	5840	5850	5850	5840	310
498	20230707	123300	701199300	5840	5860	5860	5840	851
499	20230707	123200	696219950	5860	5850	5860	5850	338
500	20230707	123100	694241870	5850	5850	5850	5850	321
501	20230707	123000	692364020	5850	5840	5850	5840	956
502	20230707	122900	686778480	5860	5860	5870	5840	2804
503	20230707	122800	670387820	5860	5800	5860	5800	3842
504	20230707	122700	647976590	5810	5800	5810	5800	1188
505	20230707	122600	641086170	5800	5790	5800	5790	79
506	20230707	122500	640628750	5790	5770	5790	5770	1655
507	20230707	122400	631049820	5770	5770	5770	5770	18
508	20230707	122300	630945960	5770	5770	5770	5770	0
509	20230707	122200	630945960	5770	5770	5770	5770	3417
510	20230707	122100	611229870	5770	5770	5770	5770	4
511	20230707	122000	611206790	5770	5770	5790	5770	272
512	20230707	121900	609637130	5770	5770	5770	5770	222
513	20230707	121800	608356190	5770	5770	5790	5770	57
514	20230707	121700	608027280	5770	5780	5780	5770	24
515	20230707	121600	607888790	5780	5770	5790	5770	329
516	20230707	121500	605990270	5780	5770	5780	5770	31
517	20230707	121400	605811380	5770	5770	5800	5770	24
518	20230707	121300	605672870	5800	5720	5800	5720	3718
519	20230707	121200	584221130	5720	5710	5750	5710	38
520	20230707	121100	584003410	5710	5740	5750	5710	385
521	20230707	121000	581793940	5740	5700	5740	5700	187
522	20230707	120900	580722310	5700	5710	5710	5700	25
523	20230707	120800	580579770	5710	5700	5740	5700	42
524	20230707	120700	580339610	5740	5710	5740	5700	130
525	20230707	120600	579597420	5710	5710	5710	5710	206
526	20230707	120500	578421160	5710	5700	5740	5700	29
527	20230707	120400	578255540	5700	5700	5740	5700	37
528	20230707	120300	578044080	5740	5700	5740	5700	94
529	20230707	120200	577508200	5700	5710	5710	5700	4203
530	20230707	120100	553543320	5710	5720	5720	5710	52
531	20230707	120000	553245910	5720	5750	5750	5720	18
532	20230707	115900	553142470	5750	5710	5750	5710	858
533	20230707	115800	548218000	5710	5730	5730	5710	7404
534	20230707	115700	505893340	5730	5730	5730	5730	1002
535	20230707	115600	500151880	5730	5730	5740	5730	161
536	20230707	115500	499229220	5730	5730	5730	5730	59
537	20230707	115400	498891150	5740	5730	5740	5730	173
538	20230707	115300	497898360	5730	5730	5730	5730	96
539	20230707	115200	497348280	5730	5720	5730	5720	263
540	20230707	115100	495841400	5730	5730	5730	5730	0
541	20230707	115000	495841400	5730	5730	5730	5730	18
542	20230707	114900	495738260	5730	5740	5740	5730	2247
543	20230707	114800	482856650	5750	5750	5750	5750	32
544	20230707	114700	482672650	5750	5750	5750	5750	0
545	20230707	114600	482672650	5750	5750	5750	5750	0
546	20230707	114500	482672650	5750	5750	5750	5750	50
547	20230707	114400	482385150	5750	5750	5750	5750	15
548	20230707	114300	482298900	5760	5750	5760	5750	286
549	20230707	114200	480651940	5760	5760	5760	5760	0
550	20230707	114100	480651940	5760	5760	5760	5760	22
551	20230707	114000	480525220	5760	5760	5760	5760	14
552	20230707	113900	480444580	5760	5760	5760	5760	36
553	20230707	113800	480237220	5760	5760	5760	5760	0
554	20230707	113700	480237220	5760	5760	5760	5760	50
555	20230707	113600	479949220	5760	5750	5760	5750	89
556	20230707	113500	479437310	5750	5750	5750	5750	2
557	20230707	113400	479425810	5750	5750	5750	5750	32
558	20230707	113300	479241810	5750	5750	5750	5750	2
559	20230707	113200	479230310	5750	5760	5760	5750	234
560	20230707	113100	477884050	5750	5750	5750	5750	64
561	20230707	113000	477516050	5760	5760	5760	5760	0
562	20230707	112900	477516050	5760	5760	5760	5760	22
563	20230707	112800	477389330	5750	5750	5750	5750	105
564	20230707	112700	476785580	5740	5740	5740	5740	7
565	20230707	112600	476745400	5740	5740	5740	5740	0
566	20230707	112500	476745400	5740	5740	5740	5740	0
567	20230707	112400	476745400	5740	5720	5740	5710	2337
568	20230707	112300	463399300	5720	5720	5720	5720	175
569	20230707	112200	462398300	5720	5740	5740	5720	343
570	20230707	112100	460434950	5730	5750	5750	5730	944
571	20230707	112000	455024730	5760	5760	5760	5760	19
572	20230707	111900	454915290	5740	5740	5740	5740	97
573	20230707	111800	454358510	5750	5750	5750	5750	149
574	20230707	111700	453501760	5760	5760	5760	5760	182
575	20230707	111600	452453440	5750	5750	5750	5750	2
576	20230707	111500	452441940	5750	5750	5750	5750	499
577	20230707	111400	449572690	5750	5750	5750	5750	0
578	20230707	111300	449572690	5750	5740	5750	5740	51
579	20230707	111200	449279630	5740	5760	5760	5740	22
580	20230707	111100	449153010	5750	5750	5750	5750	0
581	20230707	111000	449153010	5750	5750	5750	5750	46
582	20230707	110900	448888510	5750	5760	5760	5750	600
583	20230707	110800	445435510	5760	5750	5760	5740	551
584	20230707	110700	442264750	5740	5740	5740	5740	5
585	20230707	110600	442236050	5740	5730	5740	5730	12
586	20230707	110500	442167280	5730	5730	5730	5730	9
587	20230707	110400	442115710	5730	5760	5760	5730	86
588	20230707	110300	441622420	5710	5740	5740	5710	904
589	20230707	110200	436447730	5740	5740	5740	5740	1
590	20230707	110100	436441990	5750	5750	5750	5750	16
591	20230707	110000	436349990	5750	5750	5750	5750	264
592	20230707	105900	434831990	5750	5740	5750	5740	49
593	20230707	105800	434550720	5740	5750	5750	5740	101
594	20230707	105700	433970970	5730	5730	5730	5730	105
595	20230707	105600	433369320	5730	5720	5750	5720	700
596	20230707	105500	429361480	5730	5730	5730	5730	1
597	20230707	105400	429355750	5730	5730	5730	5730	13
598	20230707	105300	429281260	5730	5730	5730	5730	67
599	20230707	105200	428897350	5760	5720	5760	5710	1535
600	20230707	105100	420127710	5710	5750	5750	5710	4345
601	20230707	105000	395241620	5750	5750	5750	5750	2
602	20230707	104900	395230120	5770	5770	5770	5770	200
603	20230707	104800	394076120	5770	5770	5770	5770	24
604	20230707	104700	393937640	5740	5740	5740	5740	0
605	20230707	104600	393937640	5740	5750	5750	5740	291
606	20230707	104500	392267290	5760	5780	5780	5760	3
607	20230707	104400	392249980	5780	5780	5780	5780	11
608	20230707	104300	392186400	5770	5750	5770	5740	191
609	20230707	104200	391087050	5780	5770	5780	5730	1343
610	20230707	104100	383372380	5770	5770	5770	5770	217
611	20230707	104000	382120290	5770	5780	5780	5770	301
612	20230707	103900	380383470	5770	5770	5770	5770	0
613	20230707	103800	380383470	5770	5770	5770	5770	0
614	20230707	103700	380383470	5770	5780	5780	5770	20
615	20230707	103600	380268040	5790	5800	5800	5790	103
616	20230707	103500	379670840	5800	5800	5800	5800	26
617	20230707	103400	379520040	5800	5800	5800	5800	0
618	20230707	103300	379520040	5800	5800	5800	5800	51
619	20230707	103200	379224240	5800	5790	5800	5790	775
620	20230707	103100	374731320	5780	5770	5780	5770	200
621	20230707	103000	373575450	5790	5780	5790	5770	320
622	20230707	102900	371725930	5760	5760	5760	5760	167
623	20230707	102800	370764010	5780	5780	5780	5780	11
624	20230707	102700	370700430	5770	5770	5770	5770	1462
625	20230707	102600	362264690	5770	5780	5780	5770	238
626	20230707	102500	360889150	5780	5780	5780	5780	467
627	20230707	102400	358189890	5790	5790	5790	5790	18
628	20230707	102300	358085670	5790	5770	5790	5760	113
629	20230707	102200	357434540	5760	5760	5760	5760	0
630	20230707	102100	357434540	5760	5760	5760	5760	0
631	20230707	102000	357434540	5760	5760	5790	5750	999
632	20230707	101900	351686530	5750	5780	5780	5750	924
633	20230707	101800	346353430	5780	5780	5780	5780	201
634	20230707	101700	345191650	5780	5780	5780	5780	30
635	20230707	101600	345018250	5790	5790	5790	5790	16
636	20230707	101500	344925610	5790	5770	5790	5770	1616
637	20230707	101400	335584030	5740	5740	5740	5740	692
638	20230707	101300	331611950	5730	5730	5730	5730	1
639	20230707	101200	331606220	5740	5770	5770	5740	684
640	20230707	101100	327667340	5760	5740	5760	5740	1322
641	20230707	101000	320053970	5740	5740	5740	5730	142
642	20230707	100900	319238900	5730	5740	5740	5730	3
643	20230707	100800	319221700	5760	5760	5760	5760	15
644	20230707	100700	319135300	5730	5730	5730	5730	550
645	20230707	100600	315983800	5730	5730	5730	5730	0
646	20230707	100500	315983800	5730	5740	5740	5730	3533
647	20230707	100400	295714880	5740	5770	5770	5740	223
648	20230707	100300	294434100	5740	5780	5780	5740	101
649	20230707	100200	293854320	5780	5770	5780	5760	501
650	20230707	100100	290963990	5750	5750	5750	5750	12
651	20230707	100000	290894990	5770	5770	5770	5770	14
652	20230707	095900	290814210	5750	5770	5770	5750	1885
653	20230707	095800	279970380	5780	5780	5780	5780	1
654	20230707	095700	279964600	5750	5780	5780	5750	6
655	20230707	095600	279930070	5780	5770	5780	5750	25
656	20230707	095500	279786040	5770	5770	5770	5770	2
657	20230707	095400	279774500	5750	5770	5770	5750	204
658	20230707	095300	278597440	5770	5770	5770	5770	1
659	20230707	095200	278591670	5770	5750	5770	5750	161
660	20230707	095100	277665900	5750	5770	5770	5750	1215
661	20230707	095000	270668670	5760	5760	5760	5760	606
662	20230707	094900	267178110	5770	5770	5770	5770	4
663	20230707	094800	267155030	5770	5770	5770	5770	85
664	20230707	094700	266664580	5770	5770	5770	5770	100
665	20230707	094600	266087580	5770	5750	5770	5750	2
666	20230707	094500	266076060	5750	5750	5750	5750	2
667	20230707	094400	266064560	5750	5760	5770	5750	325
668	20230707	094300	264192560	5760	5750	5760	5750	90
669	20230707	094200	263675050	5750	5750	5750	5750	110
670	20230707	094100	263042550	5740	5740	5740	5740	0
671	20230707	094000	263042550	5740	5740	5740	5740	71
672	20230707	093900	262635010	5740	5740	5740	5740	30
673	20230707	093800	262462810	5750	5750	5750	5750	2
674	20230707	093700	262451310	5750	5730	5750	5730	5
675	20230707	093600	262422620	5730	5750	5750	5730	3
676	20230707	093500	262405410	5730	5750	5750	5730	104
677	20230707	093400	261809470	5750	5750	5750	5750	11
678	20230707	093300	261746220	5760	5760	5760	5760	114
679	20230707	093200	261089580	5750	5750	5760	5730	588
680	20230707	093100	257709470	5760	5740	5760	5740	491
681	20230707	093000	254891090	5740	5730	5740	5730	885
682	20230707	092900	249814520	5730	5720	5730	5720	156
683	20230707	092800	248922190	5720	5720	5720	5720	90
684	20230707	092700	248407390	5720	5720	5720	5720	20
685	20230707	092600	248292990	5720	5700	5720	5700	23
686	20230707	092500	248161490	5690	5690	5690	5690	150
687	20230707	092400	247307990	5690	5690	5690	5690	2
688	20230707	092300	247296610	5690	5690	5690	5690	5
689	20230707	092200	247268160	5690	5690	5690	5690	50
690	20230707	092100	246983660	5720	5680	5720	5680	217
691	20230707	092000	245743060	5680	5690	5690	5670	1056
692	20230707	091900	239744120	5690	5700	5700	5690	124
693	20230707	091800	239037330	5690	5700	5700	5690	77
694	20230707	091700	238599190	5700	5700	5700	5680	755
695	20230707	091600	234303970	5680	5700	5710	5680	1834
696	20230707	091500	223873340	5720	5720	5720	5690	4671
697	20230707	091400	197233670	5710	5730	5730	5710	136
698	20230707	091300	196457030	5710	5740	5740	5710	8432
699	20230707	091200	148202510	5740	5740	5740	5730	744
700	20230707	091100	143934870	5730	5740	5740	5730	20
701	20230707	091000	143820220	5730	5740	5740	5730	357
702	20230707	090900	141771720	5730	5740	5740	5730	1073
703	20230707	090800	135616870	5740	5750	5750	5740	2036
704	20230707	090700	123924830	5750	5740	5760	5740	262
705	20230707	090600	122418800	5750	5730	5760	5730	288
706	20230707	090500	120762960	5720	5730	5730	5720	777
707	20230707	090400	116314660	5730	5730	5750	5710	1992
708	20230707	090300	104919730	5730	5730	5760	5730	2406
709	20230707	090200	91133320	5730	5750	5750	5730	1857
710	20230707	090100	80481340	5760	5760	5760	5750	5634
711	20230707	090000	48073220	5760	5770	5820	5760	7990