KissMeData/377030/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	205200	761695050	9150	9150	9150	9150	3372
3	20230711	205100	761695050	9150	9150	9150	9150	0
4	20230711	205000	761695050	9150	9150	9150	9150	0
5	20230711	204900	761695050	9150	9150	9150	9150	0
6	20230711	204800	761695050	9150	9150	9150	9150	0
7	20230711	204700	761695050	9150	9150	9150	9150	0
8	20230711	204600	761695050	9150	9150	9150	9150	0
9	20230711	204500	761695050	9150	9150	9150	9150	0
10	20230711	204400	761695050	9150	9150	9150	9150	0
11	20230711	204300	761695050	9150	9150	9150	9150	0
12	20230711	204200	761695050	9150	9150	9150	9150	0
13	20230711	204100	761695050	9150	9150	9150	9150	0
14	20230711	204000	761695050	9150	9150	9150	9150	0
15	20230711	203900	761695050	9150	9150	9150	9150	0
16	20230711	203800	761695050	9150	9150	9150	9150	0
17	20230711	203700	761695050	9150	9150	9150	9150	0
18	20230711	203600	761695050	9150	9150	9150	9150	0
19	20230711	203500	761695050	9150	9150	9150	9150	0
20	20230711	203400	761695050	9150	9150	9150	9150	0
21	20230711	203300	761695050	9150	9150	9150	9150	0
22	20230711	203200	761695050	9150	9150	9150	9150	0
23	20230711	203100	761695050	9150	9150	9150	9150	0
24	20230711	203000	761695050	9150	9150	9150	9150	0
25	20230711	202900	761695050	9150	9150	9150	9150	0
26	20230711	202800	761695050	9150	9150	9150	9150	0
27	20230711	202700	761695050	9150	9150	9150	9150	0
28	20230711	202600	761695050	9150	9150	9150	9150	0
29	20230711	202500	761695050	9150	9150	9150	9150	0
30	20230711	202400	761695050	9150	9150	9150	9150	0
31	20230711	202300	761695050	9150	9150	9150	9150	0
32	20230711	202200	761695050	9150	9150	9150	9150	3372
33	20230711	202100	761695050	9150	9150	9150	9150	0
34	20230711	202000	761695050	9150	9150	9150	9150	0
35	20230711	201900	761695050	9150	9150	9150	9150	0
36	20230711	201800	761695050	9150	9150	9150	9150	0
37	20230711	201700	761695050	9150	9150	9150	9150	0
38	20230711	201600	761695050	9150	9150	9150	9150	0
39	20230711	201500	761695050	9150	9150	9150	9150	0
40	20230711	201400	761695050	9150	9150	9150	9150	0
41	20230711	201300	761695050	9150	9150	9150	9150	0
42	20230711	201200	761695050	9150	9150	9150	9150	0
43	20230711	201100	761695050	9150	9150	9150	9150	0
44	20230711	201000	761695050	9150	9150	9150	9150	0
45	20230711	200900	761695050	9150	9150	9150	9150	0
46	20230711	200800	761695050	9150	9150	9150	9150	0
47	20230711	200700	761695050	9150	9150	9150	9150	0
48	20230711	200600	761695050	9150	9150	9150	9150	0
49	20230711	200500	761695050	9150	9150	9150	9150	0
50	20230711	200400	761695050	9150	9150	9150	9150	0
51	20230711	200300	761695050	9150	9150	9150	9150	0
52	20230711	200200	761695050	9150	9150	9150	9150	0
53	20230711	200100	761695050	9150	9150	9150	9150	0
54	20230711	200000	761695050	9150	9150	9150	9150	0
55	20230711	195900	761695050	9150	9150	9150	9150	0
56	20230711	195800	761695050	9150	9150	9150	9150	0
57	20230711	195700	761695050	9150	9150	9150	9150	0
58	20230711	195600	761695050	9150	9150	9150	9150	0
59	20230711	195500	761695050	9150	9150	9150	9150	0
60	20230711	195400	761695050	9150	9150	9150	9150	0
61	20230711	195300	761695050	9150	9150	9150	9150	0
62	20230711	195200	761695050	9150	9150	9150	9150	3372
63	20230711	195100	761695050	9150	9150	9150	9150	0
64	20230711	195000	761695050	9150	9150	9150	9150	0
65	20230711	194900	761695050	9150	9150	9150	9150	0
66	20230711	194800	761695050	9150	9150	9150	9150	0
67	20230711	194700	761695050	9150	9150	9150	9150	0
68	20230711	194600	761695050	9150	9150	9150	9150	0
69	20230711	194500	761695050	9150	9150	9150	9150	0
70	20230711	194400	761695050	9150	9150	9150	9150	0
71	20230711	194300	761695050	9150	9150	9150	9150	0
72	20230711	194200	761695050	9150	9150	9150	9150	0
73	20230711	194100	761695050	9150	9150	9150	9150	0
74	20230711	194000	761695050	9150	9150	9150	9150	0
75	20230711	193900	761695050	9150	9150	9150	9150	0
76	20230711	193800	761695050	9150	9150	9150	9150	0
77	20230711	193700	761695050	9150	9150	9150	9150	0
78	20230711	193600	761695050	9150	9150	9150	9150	0
79	20230711	193500	761695050	9150	9150	9150	9150	0
80	20230711	193400	761695050	9150	9150	9150	9150	0
81	20230711	193300	761695050	9150	9150	9150	9150	0
82	20230711	193200	761695050	9150	9150	9150	9150	0
83	20230711	193100	761695050	9150	9150	9150	9150	0
84	20230711	193000	761695050	9150	9150	9150	9150	0
85	20230711	192900	761695050	9150	9150	9150	9150	0
86	20230711	192800	761695050	9150	9150	9150	9150	0
87	20230711	192700	761695050	9150	9150	9150	9150	0
88	20230711	192600	761695050	9150	9150	9150	9150	0
89	20230711	192500	761695050	9150	9150	9150	9150	0
90	20230711	192400	761695050	9150	9150	9150	9150	0
91	20230711	192300	761695050	9150	9150	9150	9150	0
92	20230711	192200	761695050	9150	9150	9150	9150	3372
93	20230711	192100	761695050	9150	9150	9150	9150	0
94	20230711	192000	761695050	9150	9150	9150	9150	0
95	20230711	191900	761695050	9150	9150	9150	9150	0
96	20230711	191800	761695050	9150	9150	9150	9150	0
97	20230711	191700	761695050	9150	9150	9150	9150	0
98	20230711	191600	761695050	9150	9150	9150	9150	0
99	20230711	191500	761695050	9150	9150	9150	9150	0
100	20230711	191400	761695050	9150	9150	9150	9150	0
101	20230711	191300	761695050	9150	9150	9150	9150	0
102	20230711	191200	761695050	9150	9150	9150	9150	0
103	20230711	191100	761695050	9150	9150	9150	9150	0
104	20230711	191000	761695050	9150	9150	9150	9150	0
105	20230711	190900	761695050	9150	9150	9150	9150	0
106	20230711	190800	761695050	9150	9150	9150	9150	0
107	20230711	190700	761695050	9150	9150	9150	9150	0
108	20230711	190600	761695050	9150	9150	9150	9150	0
109	20230711	190500	761695050	9150	9150	9150	9150	0
110	20230711	190400	761695050	9150	9150	9150	9150	0
111	20230711	190300	761695050	9150	9150	9150	9150	0
112	20230711	190200	761695050	9150	9150	9150	9150	0
113	20230711	190100	761695050	9150	9150	9150	9150	0
114	20230711	190000	761695050	9150	9150	9150	9150	0
115	20230711	185900	761695050	9150	9150	9150	9150	0
116	20230711	185800	761695050	9150	9150	9150	9150	0
117	20230711	185700	761695050	9150	9150	9150	9150	0
118	20230711	185600	761695050	9150	9150	9150	9150	0
119	20230711	185500	761695050	9150	9150	9150	9150	0
120	20230711	185400	761695050	9150	9150	9150	9150	0
121	20230711	185300	761695050	9150	9150	9150	9150	0
122	20230711	185200	761695050	9150	9150	9150	9150	3372
123	20230711	185100	761695050	9150	9150	9150	9150	0
124	20230711	185000	761695050	9150	9150	9150	9150	0
125	20230711	184900	761695050	9150	9150	9150	9150	0
126	20230711	184800	761695050	9150	9150	9150	9150	0
127	20230711	184700	761695050	9150	9150	9150	9150	0
128	20230711	184600	761695050	9150	9150	9150	9150	0
129	20230711	184500	761695050	9150	9150	9150	9150	0
130	20230711	184400	761695050	9150	9150	9150	9150	0
131	20230711	184300	761695050	9150	9150	9150	9150	0
132	20230711	184200	761695050	9150	9150	9150	9150	0
133	20230711	184100	761695050	9150	9150	9150	9150	0
134	20230711	184000	761695050	9150	9150	9150	9150	0
135	20230711	183900	761695050	9150	9150	9150	9150	0
136	20230711	183800	761695050	9150	9150	9150	9150	0
137	20230711	183700	761695050	9150	9150	9150	9150	0
138	20230711	183600	761695050	9150	9150	9150	9150	0
139	20230711	183500	761695050	9150	9150	9150	9150	0
140	20230711	183400	761695050	9150	9150	9150	9150	0
141	20230711	183300	761695050	9150	9150	9150	9150	0
142	20230711	183200	761695050	9150	9150	9150	9150	0
143	20230711	183100	761695050	9150	9150	9150	9150	0
144	20230711	183000	761695050	9150	9150	9150	9150	0
145	20230711	182900	761695050	9150	9150	9150	9150	0
146	20230711	182800	761695050	9150	9150	9150	9150	0
147	20230711	182700	761695050	9150	9150	9150	9150	0
148	20230711	182600	761695050	9150	9150	9150	9150	0
149	20230711	182500	761695050	9150	9150	9150	9150	0
150	20230711	182400	761695050	9150	9150	9150	9150	0
151	20230711	182300	761695050	9150	9150	9150	9150	0
152	20230711	182200	761695050	9150	9150	9150	9150	3372
153	20230711	182100	761695050	9150	9150	9150	9150	0
154	20230711	182000	761695050	9150	9150	9150	9150	0
155	20230711	181900	761695050	9150	9150	9150	9150	0
156	20230711	181800	761695050	9150	9150	9150	9150	0
157	20230711	181700	761695050	9150	9150	9150	9150	0
158	20230711	181600	761695050	9150	9150	9150	9150	0
159	20230711	181500	761695050	9150	9150	9150	9150	0
160	20230711	181400	761695050	9150	9150	9150	9150	0
161	20230711	181300	761695050	9150	9150	9150	9150	0
162	20230711	181200	761695050	9150	9150	9150	9150	0
163	20230711	181100	761695050	9150	9150	9150	9150	0
164	20230711	181000	761695050	9150	9150	9150	9150	0
165	20230711	180900	761695050	9150	9150	9150	9150	0
166	20230711	180800	761695050	9150	9150	9150	9150	0
167	20230711	180700	761695050	9150	9150	9150	9150	0
168	20230711	180600	761695050	9150	9150	9150	9150	0
169	20230711	180500	761695050	9150	9150	9150	9150	0
170	20230711	180400	761695050	9150	9150	9150	9150	0
171	20230711	180300	761695050	9150	9150	9150	9150	0
172	20230711	180200	761695050	9150	9150	9150	9150	0
173	20230711	180100	761695050	9150	9150	9150	9150	0
174	20230711	180000	761695050	9150	9150	9150	9150	0
175	20230711	175900	761695050	9150	9150	9150	9150	0
176	20230711	175800	761695050	9150	9150	9150	9150	0
177	20230711	175700	761695050	9150	9150	9150	9150	0
178	20230711	175600	761695050	9150	9150	9150	9150	0
179	20230711	175500	761695050	9150	9150	9150	9150	0
180	20230711	175400	761695050	9150	9150	9150	9150	0
181	20230711	175300	761695050	9150	9150	9150	9150	0
182	20230711	175200	761695050	9150	9150	9150	9150	3372
183	20230711	175100	761695050	9150	9150	9150	9150	0
184	20230711	175000	761695050	9150	9150	9150	9150	0
185	20230711	174900	761695050	9150	9150	9150	9150	0
186	20230711	174800	761695050	9150	9150	9150	9150	0
187	20230711	174700	761695050	9150	9150	9150	9150	0
188	20230711	174600	761695050	9150	9150	9150	9150	0
189	20230711	174500	761695050	9150	9150	9150	9150	0
190	20230711	174400	761695050	9150	9150	9150	9150	0
191	20230711	174300	761695050	9150	9150	9150	9150	0
192	20230711	174200	761695050	9150	9150	9150	9150	0
193	20230711	174100	761695050	9150	9150	9150	9150	0
194	20230711	174000	761695050	9150	9150	9150	9150	0
195	20230711	173900	761695050	9150	9150	9150	9150	0
196	20230711	173800	761695050	9150	9150	9150	9150	0
197	20230711	173700	761695050	9150	9150	9150	9150	0
198	20230711	173600	761695050	9150	9150	9150	9150	0
199	20230711	173500	761695050	9150	9150	9150	9150	0
200	20230711	173400	761695050	9150	9150	9150	9150	0
201	20230711	173300	761695050	9150	9150	9150	9150	0
202	20230711	173200	761695050	9150	9150	9150	9150	0
203	20230711	173100	761695050	9150	9150	9150	9150	0
204	20230711	173000	761695050	9150	9150	9150	9150	0
205	20230711	172900	761695050	9150	9150	9150	9150	0
206	20230711	172800	761695050	9150	9150	9150	9150	0
207	20230711	172700	761695050	9150	9150	9150	9150	0
208	20230711	172600	761695050	9150	9150	9150	9150	0
209	20230711	172500	761695050	9150	9150	9150	9150	0
210	20230711	172400	761695050	9150	9150	9150	9150	0
211	20230711	172300	761695050	9150	9150	9150	9150	0
212	20230711	172200	761695050	9150	9150	9150	9150	3372
213	20230711	172100	761695050	9150	9150	9150	9150	0
214	20230711	172000	761695050	9150	9150	9150	9150	0
215	20230711	171900	761695050	9150	9150	9150	9150	0
216	20230711	171800	761695050	9150	9150	9150	9150	0
217	20230711	171700	761695050	9150	9150	9150	9150	0
218	20230711	171600	761695050	9150	9150	9150	9150	0
219	20230711	171500	761695050	9150	9150	9150	9150	0
220	20230711	171400	761695050	9150	9150	9150	9150	0
221	20230711	171300	761695050	9150	9150	9150	9150	0
222	20230711	171200	761695050	9150	9150	9150	9150	0
223	20230711	171100	761695050	9150	9150	9150	9150	0
224	20230711	171000	761695050	9150	9150	9150	9150	0
225	20230711	170900	761695050	9150	9150	9150	9150	0
226	20230711	170800	761695050	9150	9150	9150	9150	0
227	20230711	170700	761695050	9150	9150	9150	9150	0
228	20230711	170600	761695050	9150	9150	9150	9150	0
229	20230711	170500	761695050	9150	9150	9150	9150	0
230	20230711	170400	761695050	9150	9150	9150	9150	0
231	20230711	170300	761695050	9150	9150	9150	9150	0
232	20230711	170200	761695050	9150	9150	9150	9150	0
233	20230711	170100	761695050	9150	9150	9150	9150	0
234	20230711	170000	761695050	9150	9150	9150	9150	0
235	20230711	165900	761695050	9150	9150	9150	9150	0
236	20230711	165800	761695050	9150	9150	9150	9150	0
237	20230711	165700	761695050	9150	9150	9150	9150	0
238	20230711	165600	761695050	9150	9150	9150	9150	0
239	20230711	165500	761695050	9150	9150	9150	9150	0
240	20230711	165400	761695050	9150	9150	9150	9150	0
241	20230711	165300	761695050	9150	9150	9150	9150	0
242	20230711	165200	761695050	9150	9150	9150	9150	3372
243	20230711	165100	761695050	9150	9150	9150	9150	0
244	20230711	165000	761695050	9150	9150	9150	9150	0
245	20230711	164900	761695050	9150	9150	9150	9150	0
246	20230711	164800	761695050	9150	9150	9150	9150	0
247	20230711	164700	761695050	9150	9150	9150	9150	0
248	20230711	164600	761695050	9150	9150	9150	9150	0
249	20230711	164500	761695050	9150	9150	9150	9150	0
250	20230711	164400	761695050	9150	9150	9150	9150	0
251	20230711	164300	761695050	9150	9150	9150	9150	0
252	20230711	164200	761695050	9150	9150	9150	9150	0
253	20230711	164100	761695050	9150	9150	9150	9150	0
254	20230711	164000	761695050	9150	9150	9150	9150	0
255	20230711	163900	761695050	9150	9150	9150	9150	0
256	20230711	163800	761695050	9150	9150	9150	9150	0
257	20230711	163700	761695050	9150	9150	9150	9150	0
258	20230711	163600	761695050	9150	9150	9150	9150	0
259	20230711	163500	761695050	9150	9150	9150	9150	0
260	20230711	163400	761695050	9150	9150	9150	9150	0
261	20230711	163300	761695050	9150	9150	9150	9150	0
262	20230711	163200	761695050	9150	9150	9150	9150	0
263	20230711	163100	761695050	9150	9150	9150	9150	0
264	20230711	163000	761695050	9150	9150	9150	9150	0
265	20230711	162900	761695050	9150	9150	9150	9150	0
266	20230711	162800	761695050	9150	9150	9150	9150	0
267	20230711	162700	761695050	9150	9150	9150	9150	0
268	20230711	162600	761695050	9150	9150	9150	9150	0
269	20230711	162500	761695050	9150	9150	9150	9150	0
270	20230711	162400	761695050	9150	9150	9150	9150	0
271	20230711	162300	761695050	9150	9150	9150	9150	0
272	20230711	162200	761695050	9150	9150	9150	9150	3372
273	20230711	162100	761695050	9150	9150	9150	9150	0
274	20230711	162000	761695050	9150	9150	9150	9150	0
275	20230711	161900	761695050	9150	9150	9150	9150	0
276	20230711	161800	761695050	9150	9150	9150	9150	0
277	20230711	161700	761695050	9150	9150	9150	9150	0
278	20230711	161600	761695050	9150	9150	9150	9150	0
279	20230711	161500	761695050	9150	9150	9150	9150	0
280	20230711	161400	761695050	9150	9150	9150	9150	0
281	20230711	161300	761695050	9150	9150	9150	9150	0
282	20230711	161200	761695050	9150	9150	9150	9150	0
283	20230711	161100	761695050	9150	9150	9150	9150	0
284	20230711	161000	761695050	9150	9150	9150	9150	0
285	20230711	160900	761695050	9150	9150	9150	9150	0
286	20230711	160800	761695050	9150	9150	9150	9150	0
287	20230711	160700	761695050	9150	9150	9150	9150	0
288	20230711	160600	761695050	9150	9150	9150	9150	0
289	20230711	160500	761695050	9150	9150	9150	9150	0
290	20230711	160400	761695050	9150	9150	9150	9150	0
291	20230711	160300	761695050	9150	9150	9150	9150	0
292	20230711	160200	761695050	9150	9150	9150	9150	0
293	20230711	160100	761695050	9150	9150	9150	9150	0
294	20230711	160000	761695050	9150	9150	9150	9150	0
295	20230711	155900	761695050	9150	9150	9150	9150	0
296	20230711	155800	761695050	9150	9150	9150	9150	0
297	20230711	155700	761695050	9150	9150	9150	9150	0
298	20230711	155600	761695050	9150	9150	9150	9150	0
299	20230711	155500	761695050	9150	9150	9150	9150	0
300	20230711	155400	761695050	9150	9150	9150	9150	0
301	20230711	155300	761695050	9150	9150	9150	9150	0
302	20230711	155200	761695050	9150	9150	9150	9150	3372
303	20230711	155100	761695050	9150	9150	9150	9150	0
304	20230711	155000	761695050	9150	9150	9150	9150	0
305	20230711	154900	761695050	9150	9150	9150	9150	0
306	20230711	154800	761695050	9150	9150	9150	9150	0
307	20230711	154700	761695050	9150	9150	9150	9150	0
308	20230711	154600	761695050	9150	9150	9150	9150	0
309	20230711	154500	761695050	9150	9150	9150	9150	0
310	20230711	154400	761695050	9150	9150	9150	9150	0
311	20230711	154300	761695050	9150	9150	9150	9150	0
312	20230711	154200	761695050	9150	9150	9150	9150	0
313	20230711	154100	761695050	9150	9150	9150	9150	0
314	20230711	154000	761695050	9150	9150	9150	9150	0
315	20230711	153900	761695050	9150	9150	9150	9150	0
316	20230711	153800	761695050	9150	9150	9150	9150	0
317	20230711	153700	761695050	9150	9150	9150	9150	0
318	20230711	153600	761695050	9150	9150	9150	9150	0
319	20230711	153500	761695050	9150	9150	9150	9150	0
320	20230711	153400	761695050	9150	9150	9150	9150	0
321	20230711	153300	761695050	9150	9150	9150	9150	0
322	20230711	153200	761695050	9150	9150	9150	9150	0
323	20230711	153100	761695050	9150	9150	9150	9150	0
324	20230711	153000	761695050	9150	9150	9150	9150	3372
325	20230711	152900	730841250	9150	9150	9150	9150	0
326	20230711	152800	730841250	9150	9150	9150	9150	0
327	20230711	152700	730841250	9150	9150	9150	9150	0
328	20230711	152600	730841250	9150	9150	9150	9150	0
329	20230711	152500	730841250	9150	9150	9150	9150	0
330	20230711	152400	730841250	9150	9150	9150	9150	0
331	20230711	152300	730841250	9150	9150	9150	9150	0
332	20230711	152200	730841250	9150	9150	9150	9150	0
333	20230711	152100	730841250	9150	9150	9150	9150	0
334	20230711	152000	730841250	9150	9150	9150	9150	0
335	20230711	151900	730841250	9150	9150	9150	9150	168
336	20230711	151800	729304050	9130	9130	9140	9130	444
337	20230711	151700	725249330	9130	9130	9130	9130	228
338	20230711	151600	723167690	9140	9140	9140	9130	741
339	20230711	151500	716394960	9140	9130	9140	9130	539
340	20230711	151400	711473750	9120	9120	9120	9120	111
341	20230711	151300	710461430	9130	9120	9130	9110	1331
342	20230711	151200	698326810	9120	9120	9120	9120	7
343	20230711	151100	698262970	9120	9110	9120	9110	695
344	20230711	151000	691926570	9120	9120	9120	9120	355
345	20230711	150900	688688970	9130	9130	9130	9130	0
346	20230711	150800	688688970	9130	9130	9130	9130	0
347	20230711	150700	688688970	9130	9130	9130	9130	10
348	20230711	150600	688597670	9130	9130	9130	9130	1
349	20230711	150500	688588540	9130	9140	9140	9130	107
350	20230711	150400	687611620	9140	9140	9140	9140	0
351	20230711	150300	687611620	9140	9140	9140	9140	0
352	20230711	150200	687611620	9140	9130	9140	9130	485
353	20230711	150100	683178930	9130	9130	9130	9130	30
354	20230711	150000	682905030	9140	9140	9140	9130	272
355	20230711	145900	680419470	9130	9140	9140	9130	502
356	20230711	145800	675832190	9130	9130	9130	9130	314
357	20230711	145700	672965370	9110	9130	9130	9110	32
358	20230711	145600	672673810	9130	9130	9130	9130	200
359	20230711	145500	670847810	9110	9110	9110	9110	28
360	20230711	145400	670592730	9110	9110	9110	9110	0
361	20230711	145300	670592730	9110	9110	9110	9110	0
362	20230711	145200	670592730	9110	9110	9110	9110	300
363	20230711	145100	667859730	9110	9110	9110	9110	209
364	20230711	145000	665955740	9110	9110	9110	9110	0
365	20230711	144900	665955740	9110	9110	9110	9110	24
366	20230711	144800	665737100	9110	9110	9110	9110	440
367	20230711	144700	661728700	9120	9110	9120	9110	29
368	20230711	144600	661464490	9120	9120	9120	9120	283
369	20230711	144500	658883530	9120	9130	9130	9120	44
370	20230711	144400	658482120	9130	9130	9130	9130	0
371	20230711	144300	658482120	9130	9140	9140	9130	31
372	20230711	144200	658198790	9140	9140	9140	9140	100
373	20230711	144100	657284790	9130	9130	9130	9130	0
374	20230711	144000	657284790	9130	9120	9130	9120	425
375	20230711	143900	653404700	9120	9120	9120	9110	328
376	20230711	143800	650413850	9120	9120	9120	9120	4
377	20230711	143700	650377370	9120	9120	9120	9120	0
378	20230711	143600	650377370	9120	9120	9120	9120	0
379	20230711	143500	650377370	9120	9120	9120	9120	3
380	20230711	143400	650350010	9120	9120	9120	9120	10
381	20230711	143300	650258810	9110	9110	9110	9110	222
382	20230711	143200	648236390	9120	9120	9120	9120	2
383	20230711	143100	648218150	9130	9120	9130	9120	11
384	20230711	143000	648117820	9120	9120	9120	9120	6
385	20230711	142900	648063100	9120	9120	9120	9120	0
386	20230711	142800	648063100	9120	9120	9120	9120	6
387	20230711	142700	648008380	9120	9120	9120	9120	3
388	20230711	142600	647981020	9120	9120	9120	9120	29
389	20230711	142500	647716540	9110	9110	9110	9110	0
390	20230711	142400	647716540	9110	9110	9110	9110	0
391	20230711	142300	647716540	9110	9110	9110	9110	0
392	20230711	142200	647716540	9110	9110	9110	9110	56
393	20230711	142100	647206380	9110	9110	9110	9110	0
394	20230711	142000	647206380	9110	9120	9120	9110	207
395	20230711	141900	645320540	9110	9110	9110	9110	0
396	20230711	141800	645320540	9110	9130	9130	9110	221
397	20230711	141700	643304280	9130	9130	9130	9130	72
398	20230711	141600	642646920	9140	9140	9140	9140	10
399	20230711	141500	642555520	9150	9140	9150	9140	631
400	20230711	141400	636784900	9110	9110	9110	9110	0
401	20230711	141300	636784900	9110	9110	9110	9110	0
402	20230711	141200	636784900	9110	9130	9130	9110	800
403	20230711	141100	629488890	9140	9140	9140	9140	688
404	20230711	141000	623200570	9140	9140	9140	9140	10
405	20230711	140900	623109170	9140	9140	9140	9140	1
406	20230711	140800	623100030	9130	9130	9130	9130	16
407	20230711	140700	622953950	9130	9130	9130	9130	1
408	20230711	140600	622944820	9130	9130	9130	9130	0
409	20230711	140500	622944820	9130	9130	9130	9130	185
410	20230711	140400	621255770	9130	9120	9130	9120	11
411	20230711	140300	621155400	9120	9120	9120	9120	0
412	20230711	140200	621155400	9120	9120	9120	9120	0
413	20230711	140100	621155400	9120	9120	9120	9120	30
414	20230711	140000	620881800	9120	9120	9120	9120	11
415	20230711	135900	620781480	9120	9120	9120	9120	0
416	20230711	135800	620781480	9120	9110	9120	9110	133
417	20230711	135700	619569520	9100	9110	9110	9100	953
418	20230711	135600	610896260	9110	9100	9110	9100	1234
419	20230711	135500	599657580	9110	9110	9110	9110	55
420	20230711	135400	599156530	9110	9110	9110	9110	61
421	20230711	135300	598600820	9110	9110	9110	9110	50
422	20230711	135200	598145320	9110	9100	9110	9100	82
423	20230711	135100	597399000	9110	9110	9110	9110	21
424	20230711	135000	597207690	9110	9110	9110	9110	400
425	20230711	134900	593563690	9110	9110	9110	9110	180
426	20230711	134800	591923890	9120	9120	9120	9120	50
427	20230711	134700	591467890	9110	9110	9110	9110	0
428	20230711	134600	591467890	9110	9110	9110	9110	1
429	20230711	134500	591458780	9110	9110	9110	9100	240
430	20230711	134400	589274380	9100	9110	9110	9100	3
431	20230711	134300	589247060	9110	9120	9120	9110	16
432	20230711	134200	589101240	9120	9110	9120	9110	601
433	20230711	134100	583626120	9120	9100	9120	9100	278
434	20230711	134000	581092960	9100	9120	9120	9100	782
435	20230711	133900	573969420	9120	9120	9120	9120	1
436	20230711	133800	573960300	9120	9120	9120	9120	269
437	20230711	133700	571507020	9120	9130	9130	9120	304
438	20230711	133600	568731540	9130	9130	9130	9130	4
439	20230711	133500	568695020	9120	9120	9120	9120	0
440	20230711	133400	568695020	9120	9120	9120	9120	27
441	20230711	133300	568448780	9120	9110	9120	9110	126
442	20230711	133200	567300190	9120	9110	9120	9110	364
443	20230711	133100	563983150	9120	9120	9120	9120	109
444	20230711	133000	562989070	9120	9120	9120	9120	0
445	20230711	132900	562989070	9120	9120	9120	9120	1
446	20230711	132800	562979950	9120	9120	9120	9120	131
447	20230711	132700	561785230	9120	9120	9120	9120	1
448	20230711	132600	561776110	9110	9110	9110	9110	50
449	20230711	132500	561320610	9120	9120	9120	9120	290
450	20230711	132400	558675810	9120	9110	9120	9110	301
451	20230711	132300	555931200	9120	9120	9120	9120	2
452	20230711	132200	555912960	9120	9120	9120	9120	10
453	20230711	132100	555821760	9120	9120	9120	9120	300
454	20230711	132000	553085760	9100	9100	9100	9100	60
455	20230711	131900	552539760	9100	9120	9120	9100	41
456	20230711	131800	552165860	9120	9120	9120	9120	220
457	20230711	131700	550159460	9120	9120	9120	9120	120
458	20230711	131600	549065060	9120	9120	9120	9120	65
459	20230711	131500	548472260	9120	9110	9120	9110	474
460	20230711	131400	544154110	9110	9110	9110	9110	66
461	20230711	131300	543552850	9110	9110	9110	9110	5
462	20230711	131200	543507300	9110	9110	9110	9110	1111
463	20230711	131100	533386090	9110	9110	9110	9110	248
464	20230711	131000	531126810	9110	9120	9120	9110	20
465	20230711	130900	530944420	9120	9110	9120	9110	17
466	20230711	130800	530789440	9110	9110	9110	9110	10
467	20230711	130700	530698340	9120	9120	9120	9120	83
468	20230711	130600	529941380	9120	9120	9120	9120	0
469	20230711	130500	529941380	9120	9140	9140	9120	600
470	20230711	130400	524467850	9150	9140	9150	9130	1110
471	20230711	130300	514322870	9150	9150	9150	9150	11
472	20230711	130200	514222220	9150	9150	9150	9150	1
473	20230711	130100	514213070	9140	9140	9140	9140	200
474	20230711	130000	512385070	9140	9150	9150	9140	154
475	20230711	125900	510977470	9150	9150	9150	9150	3
476	20230711	125800	510950020	9150	9150	9150	9150	0
477	20230711	125700	510950020	9150	9150	9150	9150	4
478	20230711	125600	510913420	9150	9150	9150	9150	50
479	20230711	125500	510455920	9150	9150	9150	9150	1
480	20230711	125400	510446770	9150	9150	9150	9150	160
481	20230711	125300	508982770	9140	9150	9150	9140	51
482	20230711	125200	508516130	9140	9140	9140	9140	0
483	20230711	125100	508516130	9140	9140	9140	9140	2
484	20230711	125000	508497850	9150	9150	9150	9140	313
485	20230711	124900	505636900	9140	9140	9140	9140	0
486	20230711	124800	505636900	9140	9140	9140	9140	0
487	20230711	124700	505636900	9140	9140	9140	9140	0
488	20230711	124600	505636900	9140	9140	9140	9140	312
489	20230711	124500	502785220	9150	9150	9150	9150	64
490	20230711	124400	502199620	9150	9150	9150	9150	5
491	20230711	124300	502153870	9140	9140	9140	9140	0
492	20230711	124200	502153870	9140	9140	9140	9140	20
493	20230711	124100	501971070	9150	9150	9150	9150	78
494	20230711	124000	501257370	9140	9150	9150	9140	45
495	20230711	123900	500845920	9150	9140	9150	9140	159
496	20230711	123800	499392330	9140	9140	9140	9140	197
497	20230711	123700	497591750	9140	9140	9140	9140	0
498	20230711	123600	497591750	9140	9130	9140	9130	322
499	20230711	123500	494650690	9130	9130	9130	9130	30
500	20230711	123400	494376790	9130	9130	9130	9130	10
501	20230711	123300	494285490	9140	9140	9140	9140	0
502	20230711	123200	494285490	9140	9140	9140	9140	101
503	20230711	123100	493362350	9140	9140	9140	9140	80
504	20230711	123000	492631150	9140	9140	9140	9140	5
505	20230711	122900	492585450	9140	9140	9140	9140	3
506	20230711	122800	492558030	9120	9150	9150	9120	27
507	20230711	122700	492311490	9150	9150	9150	9150	43
508	20230711	122600	491918040	9150	9110	9150	9110	32
509	20230711	122500	491626480	9110	9150	9150	9100	5094
510	20230711	122400	445175410	9140	9150	9150	9140	55
511	20230711	122300	444672170	9150	9150	9150	9150	200
512	20230711	122200	442842170	9160	9170	9170	9160	917
513	20230711	122100	434442350	9160	9160	9160	9160	25
514	20230711	122000	434213350	9160	9160	9160	9160	6
515	20230711	121900	434158390	9160	9160	9160	9160	0
516	20230711	121800	434158390	9160	9160	9160	9160	1
517	20230711	121700	434149230	9160	9170	9170	9160	88
518	20230711	121600	433342370	9170	9170	9170	9170	1
519	20230711	121500	433333200	9180	9180	9180	9180	10
520	20230711	121400	433241400	9190	9190	9190	9190	1
521	20230711	121300	433232210	9190	9190	9190	9190	30
522	20230711	121200	432956510	9190	9190	9190	9190	2
523	20230711	121100	432938130	9190	9190	9190	9190	1
524	20230711	121000	432928940	9190	9190	9190	9190	0
525	20230711	120900	432928940	9190	9190	9190	9190	100
526	20230711	120800	432009940	9190	9190	9190	9190	14
527	20230711	120700	431881280	9160	9160	9160	9160	0
528	20230711	120600	431881280	9160	9160	9160	9160	0
529	20230711	120500	431881280	9160	9160	9160	9160	1
530	20230711	120400	431872120	9160	9160	9160	9160	0
531	20230711	120300	431872120	9160	9170	9170	9160	1166
532	20230711	120200	421187180	9170	9170	9170	9170	0
533	20230711	120100	421187180	9170	9200	9200	9170	102
534	20230711	120000	420251780	9200	9180	9200	9170	25
535	20230711	115900	420022370	9200	9200	9200	9200	1
536	20230711	115800	420013170	9200	9200	9200	9200	0
537	20230711	115700	420013170	9200	9200	9200	9200	1
538	20230711	115600	420003970	9200	9200	9200	9200	24
539	20230711	115500	419783170	9200	9200	9200	9200	0
540	20230711	115400	419783170	9200	9180	9200	9170	289
541	20230711	115300	417132010	9180	9180	9180	9180	0
542	20230711	115200	417132010	9180	9180	9180	9180	0
543	20230711	115100	417132010	9180	9180	9180	9180	0
544	20230711	115000	417132010	9180	9180	9180	9180	53
545	20230711	114900	416645470	9180	9180	9180	9180	163
546	20230711	114800	415149130	9180	9180	9180	9180	180
547	20230711	114700	413496730	9180	9180	9180	9180	50
548	20230711	114600	413037730	9170	9180	9180	9170	56
549	20230711	114500	412523710	9180	9180	9180	9180	101
550	20230711	114400	411596530	9170	9170	9170	9170	0
551	20230711	114300	411596530	9170	9170	9170	9170	29
552	20230711	114200	411330600	9170	9170	9170	9170	162
553	20230711	114100	409845060	9170	9170	9170	9170	30
554	20230711	114000	409569960	9160	9160	9160	9160	1
555	20230711	113900	409560800	9170	9170	9170	9170	0
556	20230711	113800	409560800	9170	9170	9170	9170	50
557	20230711	113700	409102300	9160	9160	9160	9160	0
558	20230711	113600	409102300	9160	9160	9160	9160	1
559	20230711	113500	409093140	9170	9170	9170	9170	4
560	20230711	113400	409056460	9170	9180	9180	9170	247
561	20230711	113300	406791180	9180	9180	9180	9180	0
562	20230711	113200	406791180	9180	9180	9180	9180	0
563	20230711	113100	406791180	9180	9180	9180	9180	0
564	20230711	113000	406791180	9180	9220	9220	9180	8
565	20230711	112900	406717540	9190	9190	9190	9190	1
566	20230711	112800	406708350	9220	9220	9220	9220	5
567	20230711	112700	406662250	9230	9220	9230	9220	50
568	20230711	112600	406201230	9160	9160	9160	9160	0
569	20230711	112500	406201230	9160	9160	9160	9160	0
570	20230711	112400	406201230	9160	9160	9160	9160	100
571	20230711	112300	405285230	9160	9190	9190	9160	472
572	20230711	112200	400954820	9240	9240	9240	9240	0
573	20230711	112100	400954820	9240	9240	9240	9240	0
574	20230711	112000	400954820	9240	9240	9240	9240	202
575	20230711	111900	399088340	9250	9240	9250	9240	60
576	20230711	111800	398533740	9240	9240	9260	9240	1552
577	20230711	111700	384175350	9240	9190	9240	9190	981
578	20230711	111600	375134520	9190	9150	9190	9150	7
579	20230711	111500	375070430	9140	9140	9140	9140	100
580	20230711	111400	374156430	9130	9130	9130	9130	24
581	20230711	111300	373937310	9130	9160	9160	9130	1172
582	20230711	111200	363220460	9190	9190	9190	9190	1
583	20230711	111100	363211270	9190	9160	9190	9160	19
584	20230711	111000	363037170	9160	9160	9160	9160	0
585	20230711	110900	363037170	9160	9150	9160	9150	183
586	20230711	110800	361362580	9150	9150	9150	9150	0
587	20230711	110700	361362580	9150	9150	9150	9150	0
588	20230711	110600	361362580	9150	9130	9150	9130	12
589	20230711	110500	361253000	9140	9140	9140	9140	886
590	20230711	110400	353154960	9140	9140	9140	9140	40
591	20230711	110300	352789360	9120	9120	9120	9120	61
592	20230711	110200	352233040	9120	9120	9120	9120	1654
593	20230711	110100	337148560	9120	9130	9140	9120	78
594	20230711	110000	336436840	9130	9130	9130	9130	32
595	20230711	105900	336144680	9130	9130	9130	9130	57
596	20230711	105800	335624270	9120	9120	9120	9110	2070
597	20230711	105700	316763290	9120	9120	9120	9120	100
598	20230711	105600	315851290	9130	9130	9130	9130	20
599	20230711	105500	315668690	9130	9130	9130	9130	69
600	20230711	105400	315038720	9130	9130	9130	9130	0
601	20230711	105300	315038720	9130	9130	9130	9130	40
602	20230711	105200	314673520	9140	9140	9140	9140	24
603	20230711	105100	314454160	9140	9140	9140	9140	0
604	20230711	105000	314454160	9140	9140	9140	9140	1
605	20230711	104900	314445020	9130	9130	9130	9130	86
606	20230711	104800	313659840	9130	9130	9130	9130	8
607	20230711	104700	313586800	9120	9120	9120	9120	5
608	20230711	104600	313541200	9120	9130	9130	9110	1541
609	20230711	104500	299488900	9120	9130	9140	9120	1623
610	20230711	104400	284676680	9130	9130	9130	9130	136
611	20230711	104300	283435000	9140	9140	9140	9140	115
612	20230711	104200	282383900	9140	9140	9140	9140	41
613	20230711	104100	282009160	9140	9140	9140	9140	80
614	20230711	104000	281277960	9130	9130	9130	9130	90
615	20230711	103900	280456260	9130	9140	9140	9130	2001
616	20230711	103800	262184380	9140	9140	9140	9140	158
617	20230711	103700	260740260	9150	9170	9170	9150	925
618	20230711	103600	252275010	9200	9200	9200	9200	1
619	20230711	103500	252265810	9170	9170	9170	9170	0
620	20230711	103400	252265810	9170	9230	9230	9170	50
621	20230711	103300	251805510	9230	9230	9230	9230	0
622	20230711	103200	251805510	9230	9230	9230	9230	0
623	20230711	103100	251805510	9230	9180	9230	9180	101
624	20230711	103000	250878030	9150	9150	9150	9150	200
625	20230711	102900	249048030	9150	9180	9180	9150	654
626	20230711	102800	243062780	9180	9180	9180	9180	50
627	20230711	102700	242603780	9150	9150	9150	9150	0
628	20230711	102600	242603780	9150	9150	9150	9150	4
629	20230711	102500	242567180	9150	9150	9150	9150	3
630	20230711	102400	242539730	9150	9150	9150	9150	11
631	20230711	102300	242439080	9150	9150	9150	9150	0
632	20230711	102200	242439080	9150	9150	9150	9150	0
633	20230711	102100	242439080	9150	9170	9170	9150	100
634	20230711	102000	241524050	9130	9130	9130	9130	0
635	20230711	101900	241524050	9130	9150	9150	9130	510
636	20230711	101800	236863340	9150	9180	9180	9150	694
637	20230711	101700	230508140	9180	9180	9180	9180	0
638	20230711	101600	230508140	9180	9180	9180	9180	139
639	20230711	101500	229232120	9180	9220	9220	9180	433
640	20230711	101400	225242470	9220	9220	9220	9220	12
641	20230711	101300	225131830	9220	9220	9220	9220	100
642	20230711	101200	224209830	9220	9220	9220	9220	0
643	20230711	101100	224209830	9220	9220	9220	9220	31
644	20230711	101000	223924010	9220	9220	9220	9220	68
645	20230711	100900	223297050	9230	9230	9230	9230	0
646	20230711	100800	223297050	9230	9240	9240	9230	108
647	20230711	100700	222300190	9230	9200	9230	9200	471
648	20230711	100600	217956980	9200	9200	9200	9200	105
649	20230711	100500	216990980	9160	9170	9170	9160	197
650	20230711	100400	215186360	9160	9180	9180	9150	419
651	20230711	100300	211345460	9200	9210	9210	9180	718
652	20230711	100200	204743340	9210	9210	9210	9200	392
653	20230711	100100	201136870	9220	9210	9220	9210	32
654	20230711	100000	200842040	9220	9220	9220	9220	124
655	20230711	095900	199698760	9230	9230	9230	9230	36
656	20230711	095800	199366480	9220	9220	9220	9220	21
657	20230711	095700	199172860	9220	9220	9220	9220	0
658	20230711	095600	199172860	9220	9220	9220	9220	7
659	20230711	095500	199108320	9220	9230	9230	9220	21
660	20230711	095400	198914590	9220	9220	9220	9220	1
661	20230711	095300	198905370	9220	9210	9220	9200	779
662	20230711	095200	191734920	9220	9220	9220	9220	16
663	20230711	095100	191587400	9220	9220	9220	9220	5
664	20230711	095000	191541300	9220	9220	9220	9220	25
665	20230711	094900	191310800	9220	9220	9220	9220	1
666	20230711	094800	191301580	9220	9230	9230	9220	344
667	20230711	094700	188128580	9250	9230	9250	9230	80
668	20230711	094600	187389980	9230	9230	9230	9230	270
669	20230711	094500	184897880	9230	9260	9260	9230	301
670	20230711	094400	182110920	9260	9260	9260	9260	32
671	20230711	094300	181814600	9230	9250	9250	9230	224
672	20230711	094200	179743890	9250	9250	9250	9250	1
673	20230711	094100	179734640	9240	9240	9240	9240	9
674	20230711	094000	179651480	9260	9260	9260	9260	0
675	20230711	093900	179651480	9260	9240	9270	9230	444
676	20230711	093800	175546250	9240	9250	9250	9230	429
677	20230711	093700	171581030	9260	9270	9270	9260	13
678	20230711	093600	171460640	9270	9270	9270	9270	19
679	20230711	093500	171284510	9270	9270	9270	9270	30
680	20230711	093400	171006410	9270	9250	9270	9250	559
681	20230711	093300	165834980	9240	9240	9240	9240	586
682	20230711	093200	160420340	9240	9240	9240	9240	7
683	20230711	093100	160355660	9240	9250	9250	9240	41
684	20230711	093000	159976720	9250	9230	9250	9200	547
685	20230711	092900	154923450	9230	9230	9230	9210	1048
686	20230711	092800	145270590	9230	9220	9230	9220	2
687	20230711	092700	145252140	9230	9230	9230	9210	486
688	20230711	092600	140768270	9230	9250	9250	9230	58
689	20230711	092500	140232910	9250	9250	9250	9250	412
690	20230711	092400	136421910	9250	9250	9250	9250	60
691	20230711	092300	135866910	9260	9260	9260	9260	87
692	20230711	092200	135061290	9260	9260	9260	9260	1
693	20230711	092100	135052030	9210	9220	9220	9210	100
694	20230711	092000	134131010	9210	9210	9210	9210	347
695	20230711	091900	130935140	9210	9210	9210	9210	40
696	20230711	091800	130566740	9210	9260	9260	9210	306
697	20230711	091700	127743130	9250	9210	9250	9210	148
698	20230711	091600	126377050	9210	9210	9210	9210	66
699	20230711	091500	125769190	9210	9210	9250	9210	266
700	20230711	091400	123318130	9210	9250	9250	9210	319
701	20230711	091300	120378080	9250	9230	9250	9210	851
702	20230711	091200	112520140	9210	9200	9210	9200	186
703	20230711	091100	110808200	9200	9250	9250	9200	108
704	20230711	091000	109809600	9260	9260	9260	9260	1
705	20230711	090900	109800340	9200	9260	9330	9200	531
706	20230711	090800	104887060	9340	9250	9350	9240	2990
707	20230711	090700	77112780	9250	9210	9250	9210	1465
708	20230711	090600	63583940	9210	9160	9210	9160	947
709	20230711	090500	54879760	9170	9170	9190	9110	1591
710	20230711	090400	40285620	9190	9170	9190	9000	1799
711	20230711	090300	23944700	9170	9150	9170	9150	94
712	20230711	090200	23084240	9150	9120	9150	9100	1095
713	20230711	090100	13095950	9150	9140	9150	9140	7
714	20230711	090000	13031930	9140	9090	9140	9090	1433