KissMeData/371950/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204900	599991840	9860	9860	9860	9860	1289
3	20230707	204800	599991840	9860	9860	9860	9860	0
4	20230707	204700	599991840	9860	9860	9860	9860	0
5	20230707	204600	599991840	9860	9860	9860	9860	0
6	20230707	204500	599991840	9860	9860	9860	9860	0
7	20230707	204400	599991840	9860	9860	9860	9860	0
8	20230707	204300	599991840	9860	9860	9860	9860	0
9	20230707	204200	599991840	9860	9860	9860	9860	0
10	20230707	204100	599991840	9860	9860	9860	9860	0
11	20230707	204000	599991840	9860	9860	9860	9860	0
12	20230707	203900	599991840	9860	9860	9860	9860	0
13	20230707	203800	599991840	9860	9860	9860	9860	0
14	20230707	203700	599991840	9860	9860	9860	9860	0
15	20230707	203600	599991840	9860	9860	9860	9860	0
16	20230707	203500	599991840	9860	9860	9860	9860	0
17	20230707	203400	599991840	9860	9860	9860	9860	0
18	20230707	203300	599991840	9860	9860	9860	9860	0
19	20230707	203200	599991840	9860	9860	9860	9860	0
20	20230707	203100	599991840	9860	9860	9860	9860	0
21	20230707	203000	599991840	9860	9860	9860	9860	0
22	20230707	202900	599991840	9860	9860	9860	9860	0
23	20230707	202800	599991840	9860	9860	9860	9860	0
24	20230707	202700	599991840	9860	9860	9860	9860	0
25	20230707	202600	599991840	9860	9860	9860	9860	0
26	20230707	202500	599991840	9860	9860	9860	9860	0
27	20230707	202400	599991840	9860	9860	9860	9860	0
28	20230707	202300	599991840	9860	9860	9860	9860	0
29	20230707	202200	599991840	9860	9860	9860	9860	0
30	20230707	202100	599991840	9860	9860	9860	9860	0
31	20230707	202000	599991840	9860	9860	9860	9860	0
32	20230707	201900	599991840	9860	9860	9860	9860	1289
33	20230707	201800	599991840	9860	9860	9860	9860	0
34	20230707	201700	599991840	9860	9860	9860	9860	0
35	20230707	201600	599991840	9860	9860	9860	9860	0
36	20230707	201500	599991840	9860	9860	9860	9860	0
37	20230707	201400	599991840	9860	9860	9860	9860	0
38	20230707	201300	599991840	9860	9860	9860	9860	0
39	20230707	201200	599991840	9860	9860	9860	9860	0
40	20230707	201100	599991840	9860	9860	9860	9860	0
41	20230707	201000	599991840	9860	9860	9860	9860	0
42	20230707	200900	599991840	9860	9860	9860	9860	0
43	20230707	200800	599991840	9860	9860	9860	9860	0
44	20230707	200700	599991840	9860	9860	9860	9860	0
45	20230707	200600	599991840	9860	9860	9860	9860	0
46	20230707	200500	599991840	9860	9860	9860	9860	0
47	20230707	200400	599991840	9860	9860	9860	9860	0
48	20230707	200300	599991840	9860	9860	9860	9860	0
49	20230707	200200	599991840	9860	9860	9860	9860	0
50	20230707	200100	599991840	9860	9860	9860	9860	0
51	20230707	200000	599991840	9860	9860	9860	9860	0
52	20230707	195900	599991840	9860	9860	9860	9860	0
53	20230707	195800	599991840	9860	9860	9860	9860	0
54	20230707	195700	599991840	9860	9860	9860	9860	0
55	20230707	195600	599991840	9860	9860	9860	9860	0
56	20230707	195500	599991840	9860	9860	9860	9860	0
57	20230707	195400	599991840	9860	9860	9860	9860	0
58	20230707	195300	599991840	9860	9860	9860	9860	0
59	20230707	195200	599991840	9860	9860	9860	9860	0
60	20230707	195100	599991840	9860	9860	9860	9860	0
61	20230707	195000	599991840	9860	9860	9860	9860	0
62	20230707	194900	599991840	9860	9860	9860	9860	1289
63	20230707	194800	599991840	9860	9860	9860	9860	0
64	20230707	194700	599991840	9860	9860	9860	9860	0
65	20230707	194600	599991840	9860	9860	9860	9860	0
66	20230707	194500	599991840	9860	9860	9860	9860	0
67	20230707	194400	599991840	9860	9860	9860	9860	0
68	20230707	194300	599991840	9860	9860	9860	9860	0
69	20230707	194200	599991840	9860	9860	9860	9860	0
70	20230707	194100	599991840	9860	9860	9860	9860	0
71	20230707	194000	599991840	9860	9860	9860	9860	0
72	20230707	193900	599991840	9860	9860	9860	9860	0
73	20230707	193800	599991840	9860	9860	9860	9860	0
74	20230707	193700	599991840	9860	9860	9860	9860	0
75	20230707	193600	599991840	9860	9860	9860	9860	0
76	20230707	193500	599991840	9860	9860	9860	9860	0
77	20230707	193400	599991840	9860	9860	9860	9860	0
78	20230707	193300	599991840	9860	9860	9860	9860	0
79	20230707	193200	599991840	9860	9860	9860	9860	0
80	20230707	193100	599991840	9860	9860	9860	9860	0
81	20230707	193000	599991840	9860	9860	9860	9860	0
82	20230707	192900	599991840	9860	9860	9860	9860	0
83	20230707	192800	599991840	9860	9860	9860	9860	0
84	20230707	192700	599991840	9860	9860	9860	9860	0
85	20230707	192600	599991840	9860	9860	9860	9860	0
86	20230707	192500	599991840	9860	9860	9860	9860	0
87	20230707	192400	599991840	9860	9860	9860	9860	0
88	20230707	192300	599991840	9860	9860	9860	9860	0
89	20230707	192200	599991840	9860	9860	9860	9860	0
90	20230707	192100	599991840	9860	9860	9860	9860	0
91	20230707	192000	599991840	9860	9860	9860	9860	0
92	20230707	191900	599991840	9860	9860	9860	9860	1289
93	20230707	191800	599991840	9860	9860	9860	9860	0
94	20230707	191700	599991840	9860	9860	9860	9860	0
95	20230707	191600	599991840	9860	9860	9860	9860	0
96	20230707	191500	599991840	9860	9860	9860	9860	0
97	20230707	191400	599991840	9860	9860	9860	9860	0
98	20230707	191300	599991840	9860	9860	9860	9860	0
99	20230707	191200	599991840	9860	9860	9860	9860	0
100	20230707	191100	599991840	9860	9860	9860	9860	0
101	20230707	191000	599991840	9860	9860	9860	9860	0
102	20230707	190900	599991840	9860	9860	9860	9860	0
103	20230707	190800	599991840	9860	9860	9860	9860	0
104	20230707	190700	599991840	9860	9860	9860	9860	0
105	20230707	190600	599991840	9860	9860	9860	9860	0
106	20230707	190500	599991840	9860	9860	9860	9860	0
107	20230707	190400	599991840	9860	9860	9860	9860	0
108	20230707	190300	599991840	9860	9860	9860	9860	0
109	20230707	190200	599991840	9860	9860	9860	9860	0
110	20230707	190100	599991840	9860	9860	9860	9860	0
111	20230707	190000	599991840	9860	9860	9860	9860	0
112	20230707	185900	599991840	9860	9860	9860	9860	0
113	20230707	185800	599991840	9860	9860	9860	9860	0
114	20230707	185700	599991840	9860	9860	9860	9860	0
115	20230707	185600	599991840	9860	9860	9860	9860	0
116	20230707	185500	599991840	9860	9860	9860	9860	0
117	20230707	185400	599991840	9860	9860	9860	9860	0
118	20230707	185300	599991840	9860	9860	9860	9860	0
119	20230707	185200	599991840	9860	9860	9860	9860	0
120	20230707	185100	599991840	9860	9860	9860	9860	0
121	20230707	185000	599991840	9860	9860	9860	9860	0
122	20230707	184900	599991840	9860	9860	9860	9860	1289
123	20230707	184800	599991840	9860	9860	9860	9860	0
124	20230707	184700	599991840	9860	9860	9860	9860	0
125	20230707	184600	599991840	9860	9860	9860	9860	0
126	20230707	184500	599991840	9860	9860	9860	9860	0
127	20230707	184400	599991840	9860	9860	9860	9860	0
128	20230707	184300	599991840	9860	9860	9860	9860	0
129	20230707	184200	599991840	9860	9860	9860	9860	0
130	20230707	184100	599991840	9860	9860	9860	9860	0
131	20230707	184000	599991840	9860	9860	9860	9860	0
132	20230707	183900	599991840	9860	9860	9860	9860	0
133	20230707	183800	599991840	9860	9860	9860	9860	0
134	20230707	183700	599991840	9860	9860	9860	9860	0
135	20230707	183600	599991840	9860	9860	9860	9860	0
136	20230707	183500	599991840	9860	9860	9860	9860	0
137	20230707	183400	599991840	9860	9860	9860	9860	0
138	20230707	183300	599991840	9860	9860	9860	9860	0
139	20230707	183200	599991840	9860	9860	9860	9860	0
140	20230707	183100	599991840	9860	9860	9860	9860	0
141	20230707	183000	599991840	9860	9860	9860	9860	0
142	20230707	182900	599991840	9860	9860	9860	9860	0
143	20230707	182800	599991840	9860	9860	9860	9860	0
144	20230707	182700	599991840	9860	9860	9860	9860	0
145	20230707	182600	599991840	9860	9860	9860	9860	0
146	20230707	182500	599991840	9860	9860	9860	9860	0
147	20230707	182400	599991840	9860	9860	9860	9860	0
148	20230707	182300	599991840	9860	9860	9860	9860	0
149	20230707	182200	599991840	9860	9860	9860	9860	0
150	20230707	182100	599991840	9860	9860	9860	9860	0
151	20230707	182000	599991840	9860	9860	9860	9860	0
152	20230707	181900	599991840	9860	9860	9860	9860	1289
153	20230707	181800	599991840	9860	9860	9860	9860	0
154	20230707	181700	599991840	9860	9860	9860	9860	0
155	20230707	181600	599991840	9860	9860	9860	9860	0
156	20230707	181500	599991840	9860	9860	9860	9860	0
157	20230707	181400	599991840	9860	9860	9860	9860	0
158	20230707	181300	599991840	9860	9860	9860	9860	0
159	20230707	181200	599991840	9860	9860	9860	9860	0
160	20230707	181100	599991840	9860	9860	9860	9860	0
161	20230707	181000	599991840	9860	9860	9860	9860	0
162	20230707	180900	599991840	9860	9860	9860	9860	0
163	20230707	180800	599991840	9860	9860	9860	9860	0
164	20230707	180700	599991840	9860	9860	9860	9860	0
165	20230707	180600	599991840	9860	9860	9860	9860	0
166	20230707	180500	599991840	9860	9860	9860	9860	0
167	20230707	180400	599991840	9860	9860	9860	9860	0
168	20230707	180300	599991840	9860	9860	9860	9860	0
169	20230707	180200	599991840	9860	9860	9860	9860	0
170	20230707	180100	599991840	9860	9860	9860	9860	0
171	20230707	180000	599991840	9860	9860	9860	9860	0
172	20230707	175900	599991840	9860	9860	9860	9860	0
173	20230707	175800	599991840	9860	9860	9860	9860	0
174	20230707	175700	599991840	9860	9860	9860	9860	0
175	20230707	175600	599991840	9860	9860	9860	9860	0
176	20230707	175500	599991840	9860	9860	9860	9860	0
177	20230707	175400	599991840	9860	9860	9860	9860	0
178	20230707	175300	599991840	9860	9860	9860	9860	0
179	20230707	175200	599991840	9860	9860	9860	9860	0
180	20230707	175100	599991840	9860	9860	9860	9860	0
181	20230707	175000	599991840	9860	9860	9860	9860	0
182	20230707	174900	599991840	9860	9860	9860	9860	1289
183	20230707	174800	599991840	9860	9860	9860	9860	0
184	20230707	174700	599991840	9860	9860	9860	9860	0
185	20230707	174600	599991840	9860	9860	9860	9860	0
186	20230707	174500	599991840	9860	9860	9860	9860	0
187	20230707	174400	599991840	9860	9860	9860	9860	0
188	20230707	174300	599991840	9860	9860	9860	9860	0
189	20230707	174200	599991840	9860	9860	9860	9860	0
190	20230707	174100	599991840	9860	9860	9860	9860	0
191	20230707	174000	599991840	9860	9860	9860	9860	0
192	20230707	173900	599991840	9860	9860	9860	9860	0
193	20230707	173800	599991840	9860	9860	9860	9860	0
194	20230707	173700	599991840	9860	9860	9860	9860	0
195	20230707	173600	599991840	9860	9860	9860	9860	0
196	20230707	173500	599991840	9860	9860	9860	9860	0
197	20230707	173400	599991840	9860	9860	9860	9860	0
198	20230707	173300	599991840	9860	9860	9860	9860	0
199	20230707	173200	599991840	9860	9860	9860	9860	0
200	20230707	173100	599991840	9860	9860	9860	9860	0
201	20230707	173000	599991840	9860	9860	9860	9860	0
202	20230707	172900	599991840	9860	9860	9860	9860	0
203	20230707	172800	599991840	9860	9860	9860	9860	0
204	20230707	172700	599991840	9860	9860	9860	9860	0
205	20230707	172600	599991840	9860	9860	9860	9860	0
206	20230707	172500	599991840	9860	9860	9860	9860	0
207	20230707	172400	599991840	9860	9860	9860	9860	0
208	20230707	172300	599991840	9860	9860	9860	9860	0
209	20230707	172200	599991840	9860	9860	9860	9860	0
210	20230707	172100	599991840	9860	9860	9860	9860	0
211	20230707	172000	599991840	9860	9860	9860	9860	0
212	20230707	171900	599991840	9860	9860	9860	9860	1289
213	20230707	171800	599991840	9860	9860	9860	9860	0
214	20230707	171700	599991840	9860	9860	9860	9860	0
215	20230707	171600	599991840	9860	9860	9860	9860	0
216	20230707	171500	599991840	9860	9860	9860	9860	0
217	20230707	171400	599991840	9860	9860	9860	9860	0
218	20230707	171300	599991840	9860	9860	9860	9860	0
219	20230707	171200	599991840	9860	9860	9860	9860	0
220	20230707	171100	599991840	9860	9860	9860	9860	0
221	20230707	171000	599991840	9860	9860	9860	9860	0
222	20230707	170900	599991840	9860	9860	9860	9860	0
223	20230707	170800	599991840	9860	9860	9860	9860	0
224	20230707	170700	599991840	9860	9860	9860	9860	0
225	20230707	170600	599991840	9860	9860	9860	9860	0
226	20230707	170500	599991840	9860	9860	9860	9860	0
227	20230707	170400	599991840	9860	9860	9860	9860	0
228	20230707	170300	599991840	9860	9860	9860	9860	0
229	20230707	170200	599991840	9860	9860	9860	9860	0
230	20230707	170100	599991840	9860	9860	9860	9860	0
231	20230707	170000	599991840	9860	9860	9860	9860	0
232	20230707	165900	599991840	9860	9860	9860	9860	0
233	20230707	165800	599991840	9860	9860	9860	9860	0
234	20230707	165700	599991840	9860	9860	9860	9860	0
235	20230707	165600	599991840	9860	9860	9860	9860	0
236	20230707	165500	599991840	9860	9860	9860	9860	0
237	20230707	165400	599991840	9860	9860	9860	9860	0
238	20230707	165300	599991840	9860	9860	9860	9860	0
239	20230707	165200	599991840	9860	9860	9860	9860	0
240	20230707	165100	599991840	9860	9860	9860	9860	0
241	20230707	165000	599991840	9860	9860	9860	9860	0
242	20230707	164900	599991840	9860	9860	9860	9860	1289
243	20230707	164800	599991840	9860	9860	9860	9860	0
244	20230707	164700	599991840	9860	9860	9860	9860	0
245	20230707	164600	599991840	9860	9860	9860	9860	0
246	20230707	164500	599991840	9860	9860	9860	9860	0
247	20230707	164400	599991840	9860	9860	9860	9860	0
248	20230707	164300	599991840	9860	9860	9860	9860	0
249	20230707	164200	599991840	9860	9860	9860	9860	0
250	20230707	164100	599991840	9860	9860	9860	9860	0
251	20230707	164000	599991840	9860	9860	9860	9860	0
252	20230707	163900	599991840	9860	9860	9860	9860	0
253	20230707	163800	599991840	9860	9860	9860	9860	0
254	20230707	163700	599991840	9860	9860	9860	9860	0
255	20230707	163600	599991840	9860	9860	9860	9860	0
256	20230707	163500	599991840	9860	9860	9860	9860	0
257	20230707	163400	599991840	9860	9860	9860	9860	0
258	20230707	163300	599991840	9860	9860	9860	9860	0
259	20230707	163200	599991840	9860	9860	9860	9860	0
260	20230707	163100	599991840	9860	9860	9860	9860	0
261	20230707	163000	599991840	9860	9860	9860	9860	0
262	20230707	162900	599991840	9860	9860	9860	9860	0
263	20230707	162800	599991840	9860	9860	9860	9860	0
264	20230707	162700	599991840	9860	9860	9860	9860	0
265	20230707	162600	599991840	9860	9860	9860	9860	0
266	20230707	162500	599991840	9860	9860	9860	9860	0
267	20230707	162400	599991840	9860	9860	9860	9860	0
268	20230707	162300	599991840	9860	9860	9860	9860	0
269	20230707	162200	599991840	9860	9860	9860	9860	0
270	20230707	162100	599991840	9860	9860	9860	9860	0
271	20230707	162000	599991840	9860	9860	9860	9860	0
272	20230707	161900	599991840	9860	9860	9860	9860	1289
273	20230707	161800	599991840	9860	9860	9860	9860	0
274	20230707	161700	599991840	9860	9860	9860	9860	0
275	20230707	161600	599991840	9860	9860	9860	9860	0
276	20230707	161500	599991840	9860	9860	9860	9860	0
277	20230707	161400	599991840	9860	9860	9860	9860	0
278	20230707	161300	599991840	9860	9860	9860	9860	0
279	20230707	161200	599991840	9860	9860	9860	9860	0
280	20230707	161100	599991840	9860	9860	9860	9860	0
281	20230707	161000	599991840	9860	9860	9860	9860	0
282	20230707	160900	599991840	9860	9860	9860	9860	0
283	20230707	160800	599991840	9860	9860	9860	9860	0
284	20230707	160700	599991840	9860	9860	9860	9860	0
285	20230707	160600	599991840	9860	9860	9860	9860	0
286	20230707	160500	599991840	9860	9860	9860	9860	0
287	20230707	160400	599991840	9860	9860	9860	9860	0
288	20230707	160300	599991840	9860	9860	9860	9860	0
289	20230707	160200	599991840	9860	9860	9860	9860	0
290	20230707	160100	599991840	9860	9860	9860	9860	0
291	20230707	160000	599991840	9860	9860	9860	9860	0
292	20230707	155900	599991840	9860	9860	9860	9860	0
293	20230707	155800	599991840	9860	9860	9860	9860	0
294	20230707	155700	599991840	9860	9860	9860	9860	0
295	20230707	155600	599991840	9860	9860	9860	9860	0
296	20230707	155500	599991840	9860	9860	9860	9860	0
297	20230707	155400	599991840	9860	9860	9860	9860	0
298	20230707	155300	599991840	9860	9860	9860	9860	0
299	20230707	155200	599991840	9860	9860	9860	9860	0
300	20230707	155100	599991840	9860	9860	9860	9860	0
301	20230707	155000	599991840	9860	9860	9860	9860	0
302	20230707	154900	599991840	9860	9860	9860	9860	1289
303	20230707	154800	599991840	9860	9860	9860	9860	0
304	20230707	154700	599991840	9860	9860	9860	9860	0
305	20230707	154600	599991840	9860	9860	9860	9860	0
306	20230707	154500	599991840	9860	9860	9860	9860	0
307	20230707	154400	599991840	9860	9860	9860	9860	0
308	20230707	154300	599991840	9860	9860	9860	9860	0
309	20230707	154200	599991840	9860	9860	9860	9860	0
310	20230707	154100	599991840	9860	9860	9860	9860	0
311	20230707	154000	599991840	9860	9860	9860	9860	0
312	20230707	153900	599991840	9860	9860	9860	9860	0
313	20230707	153800	599991840	9860	9860	9860	9860	0
314	20230707	153700	599991840	9860	9860	9860	9860	0
315	20230707	153600	599991840	9860	9860	9860	9860	0
316	20230707	153500	599991840	9860	9860	9860	9860	0
317	20230707	153400	599991840	9860	9860	9860	9860	0
318	20230707	153300	599991840	9860	9860	9860	9860	0
319	20230707	153200	599991840	9860	9860	9860	9860	0
320	20230707	153100	599991840	9860	9860	9860	9860	0
321	20230707	153000	599991840	9860	9860	9860	9860	1289
322	20230707	152900	587282300	9850	9850	9850	9850	0
323	20230707	152800	587282300	9850	9850	9850	9850	0
324	20230707	152700	587282300	9850	9850	9850	9850	0
325	20230707	152600	587282300	9850	9850	9850	9850	0
326	20230707	152500	587282300	9850	9850	9850	9850	0
327	20230707	152400	587282300	9850	9850	9850	9850	0
328	20230707	152300	587282300	9850	9850	9850	9850	0
329	20230707	152200	587282300	9850	9850	9850	9850	0
330	20230707	152100	587282300	9850	9850	9850	9850	0
331	20230707	152000	587282300	9850	9850	9850	9850	0
332	20230707	151900	587282300	9850	9850	9860	9850	51
333	20230707	151800	586779810	9850	9850	9860	9850	253
334	20230707	151700	584287450	9850	9860	9860	9850	32
335	20230707	151600	583972200	9860	9860	9860	9860	60
336	20230707	151500	583380600	9860	9870	9870	9860	726
337	20230707	151400	576222020	9870	9870	9870	9870	26
338	20230707	151300	575965400	9860	9870	9870	9860	72
339	20230707	151200	575254850	9870	9870	9870	9870	0
340	20230707	151100	575254850	9870	9870	9870	9870	30
341	20230707	151000	574958750	9860	9860	9860	9860	0
342	20230707	150900	574958750	9860	9860	9860	9860	0
343	20230707	150800	574958750	9860	9860	9860	9860	1
344	20230707	150700	574948890	9870	9870	9870	9870	10
345	20230707	150600	574850190	9870	9870	9870	9870	10
346	20230707	150500	574751490	9880	9880	9880	9880	0
347	20230707	150400	574751490	9880	9870	9880	9870	135
348	20230707	150300	573418230	9860	9860	9860	9860	0
349	20230707	150200	573418230	9860	9860	9860	9860	0
350	20230707	150100	573418230	9860	9860	9860	9860	2
351	20230707	150000	573398510	9860	9860	9860	9860	101
352	20230707	145900	572402650	9860	9860	9860	9860	82
353	20230707	145800	571594130	9860	9860	9860	9860	18
354	20230707	145700	571416650	9860	9860	9860	9860	28
355	20230707	145600	571140570	9860	9860	9860	9860	13
356	20230707	145500	571012390	9860	9860	9860	9860	16
357	20230707	145400	570854630	9870	9870	9870	9870	8
358	20230707	145300	570775670	9870	9870	9870	9860	215
359	20230707	145200	568653830	9870	9870	9870	9860	137
360	20230707	145100	567301840	9870	9870	9870	9870	526
361	20230707	145000	562110220	9870	9870	9870	9870	10
362	20230707	144900	562011520	9870	9870	9870	9870	26
363	20230707	144800	561754900	9870	9870	9870	9870	111
364	20230707	144700	560659330	9870	9870	9870	9870	10
365	20230707	144600	560560630	9870	9870	9870	9870	124
366	20230707	144500	559336750	9870	9870	9870	9870	10
367	20230707	144400	559238050	9870	9870	9870	9870	0
368	20230707	144300	559238050	9870	9870	9870	9870	88
369	20230707	144200	558369490	9860	9860	9870	9860	113
370	20230707	144100	557255210	9870	9870	9870	9870	1
371	20230707	144000	557245340	9870	9860	9870	9860	90
372	20230707	143900	556357140	9860	9860	9860	9860	17
373	20230707	143800	556189520	9860	9860	9860	9860	40
374	20230707	143700	555795120	9860	9860	9860	9860	560
375	20230707	143600	550273520	9860	9860	9860	9860	63
376	20230707	143500	549652340	9850	9860	9860	9850	2370
377	20230707	143400	526292260	9870	9870	9870	9870	3
378	20230707	143300	526262650	9870	9870	9870	9870	10
379	20230707	143200	526163950	9860	9860	9860	9860	10
380	20230707	143100	526065350	9870	9870	9870	9870	142
381	20230707	143000	524663810	9870	9870	9870	9870	0
382	20230707	142900	524663810	9870	9870	9870	9870	44
383	20230707	142800	524229530	9870	9870	9870	9870	2
384	20230707	142700	524209790	9870	9870	9870	9870	4
385	20230707	142600	524170310	9870	9870	9870	9870	0
386	20230707	142500	524170310	9870	9870	9870	9870	26
387	20230707	142400	523913690	9870	9870	9870	9870	10
388	20230707	142300	523814990	9870	9870	9870	9870	20
389	20230707	142200	523617590	9860	9860	9860	9860	54
390	20230707	142100	523085150	9860	9860	9860	9860	0
391	20230707	142000	523085150	9860	9860	9860	9860	19
392	20230707	141900	522897810	9860	9860	9860	9860	0
393	20230707	141800	522897810	9860	9860	9860	9860	129
394	20230707	141700	521625870	9860	9860	9860	9860	35
395	20230707	141600	521280770	9870	9870	9870	9870	100
396	20230707	141500	520293770	9860	9870	9870	9860	19
397	20230707	141400	520106420	9870	9870	9870	9870	10
398	20230707	141300	520007720	9870	9860	9870	9860	284
399	20230707	141200	517206690	9860	9860	9860	9860	0
400	20230707	141100	517206690	9860	9860	9860	9860	91
401	20230707	141000	516309430	9860	9860	9860	9860	0
402	20230707	140900	516309430	9860	9860	9860	9860	0
403	20230707	140800	516309430	9860	9860	9860	9860	0
404	20230707	140700	516309430	9860	9860	9860	9860	11
405	20230707	140600	516200970	9860	9860	9870	9860	149
406	20230707	140500	514731600	9860	9860	9860	9860	0
407	20230707	140400	514731600	9860	9860	9860	9860	0
408	20230707	140300	514731600	9860	9860	9860	9860	0
409	20230707	140200	514731600	9860	9860	9860	9860	0
410	20230707	140100	514731600	9860	9870	9870	9860	169
411	20230707	140000	513065150	9860	9880	9880	9860	2287
412	20230707	135900	490497410	9880	9880	9880	9880	39
413	20230707	135800	490112090	9870	9870	9870	9870	0
414	20230707	135700	490112090	9870	9880	9880	9870	510
415	20230707	135600	485076180	9880	9880	9880	9880	89
416	20230707	135500	484196860	9880	9880	9880	9880	23
417	20230707	135400	483969620	9890	9890	9890	9890	4
418	20230707	135300	483930060	9880	9870	9880	9870	212
419	20230707	135200	481836670	9870	9870	9870	9870	85
420	20230707	135100	480997720	9870	9870	9870	9870	0
421	20230707	135000	480997720	9870	9880	9880	9870	72
422	20230707	134900	480286530	9880	9880	9880	9880	0
423	20230707	134800	480286530	9880	9880	9880	9880	16
424	20230707	134700	480128450	9880	9880	9880	9880	1
425	20230707	134600	480118570	9880	9880	9880	9880	61
426	20230707	134500	479515890	9870	9870	9880	9870	36
427	20230707	134400	479160560	9860	9870	9870	9860	33
428	20230707	134300	478835060	9870	9870	9870	9870	58
429	20230707	134200	478262600	9860	9860	9870	9860	34
430	20230707	134100	477927310	9870	9860	9870	9860	113
431	20230707	134000	476812120	9860	9860	9860	9860	0
432	20230707	133900	476812120	9860	9860	9860	9860	0
433	20230707	133800	476812120	9860	9860	9860	9860	0
434	20230707	133700	476812120	9860	9860	9860	9860	46
435	20230707	133600	476358560	9860	9860	9860	9860	37
436	20230707	133500	475993740	9860	9860	9860	9860	14
437	20230707	133400	475855700	9870	9860	9870	9860	182
438	20230707	133300	474060180	9860	9860	9860	9860	22
439	20230707	133200	473843260	9860	9860	9860	9860	297
440	20230707	133100	470914840	9870	9870	9870	9870	0
441	20230707	133000	470914840	9870	9880	9880	9870	214
442	20230707	132900	468800680	9880	9880	9880	9880	0
443	20230707	132800	468800680	9880	9880	9880	9880	23
444	20230707	132700	468573440	9880	9880	9880	9880	0
445	20230707	132600	468573440	9880	9880	9880	9880	61
446	20230707	132500	467970760	9880	9880	9880	9880	16
447	20230707	132400	467812680	9880	9880	9880	9880	29
448	20230707	132300	467526160	9880	9880	9880	9880	26
449	20230707	132200	467269280	9880	9880	9880	9880	28
450	20230707	132100	466992640	9880	9880	9880	9880	113
451	20230707	132000	465876200	9880	9880	9880	9880	0
452	20230707	131900	465876200	9880	9880	9880	9880	45
453	20230707	131800	465431600	9880	9870	9880	9870	40
454	20230707	131700	465036700	9890	9880	9890	9880	300
455	20230707	131600	462070160	9870	9870	9870	9870	11
456	20230707	131500	461961590	9870	9870	9870	9870	28
457	20230707	131400	461685230	9870	9860	9870	9860	329
458	20230707	131300	458440760	9860	9880	9880	9860	1830
459	20230707	131200	440386300	9870	9880	9880	9870	640
460	20230707	131100	434063920	9880	9880	9880	9880	388
461	20230707	131000	430230480	9880	9880	9880	9880	11
462	20230707	130900	430121800	9880	9880	9880	9880	1
463	20230707	130800	430111920	9880	9880	9880	9880	42
464	20230707	130700	429696960	9880	9880	9880	9880	410
465	20230707	130600	425646160	9880	9880	9880	9880	111
466	20230707	130500	424549480	9880	9870	9880	9870	171
467	20230707	130400	422860110	9870	9870	9870	9870	111
468	20230707	130300	421764540	9870	9870	9870	9870	11
469	20230707	130200	421655970	9880	9880	9880	9880	308
470	20230707	130100	418612930	9880	9880	9880	9880	0
471	20230707	130000	418612930	9880	9880	9880	9880	5
472	20230707	125900	418563530	9880	9880	9880	9880	14
473	20230707	125800	418425210	9880	9880	9880	9880	11
474	20230707	125700	418316530	9880	9880	9880	9880	13
475	20230707	125600	418188090	9880	9880	9880	9880	123
476	20230707	125500	416972850	9890	9890	9890	9890	0
477	20230707	125400	416972850	9890	9890	9890	9890	1
478	20230707	125300	416962960	9880	9880	9880	9880	11
479	20230707	125200	416854280	9890	9880	9890	9880	23
480	20230707	125100	416626940	9880	9880	9880	9880	61
481	20230707	125000	416024260	9890	9880	9890	9880	63
482	20230707	124900	415401810	9890	9890	9890	9890	431
483	20230707	124800	411139220	9890	9890	9890	9890	66
484	20230707	124700	410486480	9890	9900	9900	9890	149
485	20230707	124600	409012790	9900	9890	9900	9890	17
486	20230707	124500	408844620	9890	9890	9890	9890	191
487	20230707	124400	406955630	9890	9890	9890	9890	27
488	20230707	124300	406688600	9890	9890	9890	9890	0
489	20230707	124200	406688600	9890	9900	9900	9890	19
490	20230707	124100	406500680	9890	9890	9890	9890	0
491	20230707	124000	406500680	9890	9890	9890	9890	2
492	20230707	123900	406480900	9900	9890	9900	9890	60
493	20230707	123800	405887200	9890	9890	9890	9890	0
494	20230707	123700	405887200	9890	9890	9900	9890	126
495	20230707	123600	404640050	9890	9890	9890	9890	12
496	20230707	123500	404521370	9890	9890	9890	9890	31
497	20230707	123400	404214780	9890	9890	9890	9890	19
498	20230707	123300	404026870	9890	9890	9890	9890	16
499	20230707	123200	403868630	9890	9890	9890	9890	138
500	20230707	123100	402503810	9890	9890	9890	9890	0
501	20230707	123000	402503810	9890	9890	9890	9890	39
502	20230707	122900	402118100	9880	9880	9880	9880	0
503	20230707	122800	402118100	9880	9880	9880	9880	0
504	20230707	122700	402118100	9880	9880	9880	9880	0
505	20230707	122600	402118100	9880	9890	9890	9880	95
506	20230707	122500	401179470	9890	9890	9890	9890	10
507	20230707	122400	401080570	9890	9890	9890	9890	74
508	20230707	122300	400348710	9880	9880	9880	9880	0
509	20230707	122200	400348710	9880	9880	9880	9880	64
510	20230707	122100	399716390	9890	9890	9890	9890	0
511	20230707	122000	399716390	9890	9890	9890	9890	15
512	20230707	121900	399568040	9880	9890	9890	9880	3
513	20230707	121800	399538380	9890	9880	9890	9880	203
514	20230707	121700	397530830	9880	9880	9880	9880	17
515	20230707	121600	397362870	9880	9880	9880	9880	11
516	20230707	121500	397254190	9880	9880	9880	9880	0
517	20230707	121400	397254190	9880	9880	9880	9880	0
518	20230707	121300	397254190	9880	9880	9880	9880	24
519	20230707	121200	397017070	9880	9880	9880	9880	2
520	20230707	121100	396997310	9890	9890	9890	9890	0
521	20230707	121000	396997310	9890	9890	9890	9890	4
522	20230707	120900	396957750	9880	9880	9880	9880	0
523	20230707	120800	396957750	9880	9880	9880	9880	26
524	20230707	120700	396700870	9880	9880	9880	9880	0
525	20230707	120600	396700870	9880	9870	9880	9870	68
526	20230707	120500	396029150	9880	9880	9880	9880	30
527	20230707	120400	395732750	9870	9870	9870	9870	14
528	20230707	120300	395594570	9870	9870	9870	9870	0
529	20230707	120200	395594570	9870	9870	9870	9870	22
530	20230707	120100	395377430	9870	9870	9870	9870	0
531	20230707	120000	395377430	9870	9880	9880	9870	230
532	20230707	115900	393107210	9880	9880	9880	9870	16
533	20230707	115800	392949190	9880	9880	9880	9880	32
534	20230707	115700	392633030	9880	9870	9880	9870	32
535	20230707	115600	392316990	9870	9890	9890	9870	3900
536	20230707	115500	353763530	9890	9890	9890	9890	37
537	20230707	115400	353397600	9900	9900	9900	9900	196
538	20230707	115300	351457200	9900	9900	9900	9900	0
539	20230707	115200	351457200	9900	9900	9900	9900	0
540	20230707	115100	351457200	9900	9900	9900	9900	18
541	20230707	115000	351279000	9900	9900	9900	9900	2
542	20230707	114900	351259200	9900	9900	9900	9900	0
543	20230707	114800	351259200	9900	9900	9900	9900	0
544	20230707	114700	351259200	9900	9900	9900	9900	32
545	20230707	114600	350942400	9900	9900	9900	9900	2
546	20230707	114500	350922600	9900	9900	9900	9900	0
547	20230707	114400	350922600	9900	9900	9900	9900	0
548	20230707	114300	350922600	9900	9900	9900	9900	0
549	20230707	114200	350922600	9900	9900	9900	9900	0
550	20230707	114100	350922600	9900	9900	9900	9900	40
551	20230707	114000	350526600	9900	9900	9900	9900	22
552	20230707	113900	350308800	9900	9900	9900	9900	306
553	20230707	113800	347279400	9900	9900	9900	9900	66
554	20230707	113700	346626000	9890	9890	9890	9890	189
555	20230707	113600	344756790	9880	9880	9880	9880	0
556	20230707	113500	344756790	9880	9870	9880	9870	48
557	20230707	113400	344282750	9870	9870	9870	9870	25
558	20230707	113300	344036000	9880	9870	9880	9870	471
559	20230707	113200	339382630	9880	9880	9880	9880	52
560	20230707	113100	338868870	9880	9880	9880	9880	20
561	20230707	113000	338671270	9880	9880	9880	9880	38
562	20230707	112900	338295830	9870	9870	9870	9870	760
563	20230707	112800	330794630	9870	9880	9880	9870	317
564	20230707	112700	327664730	9880	9880	9880	9880	0
565	20230707	112600	327664730	9880	9880	9880	9880	19
566	20230707	112500	327477010	9880	9880	9880	9880	1002
567	20230707	112400	317577250	9880	9880	9880	9880	0
568	20230707	112300	317577250	9880	9880	9880	9880	231
569	20230707	112200	315294970	9880	9880	9880	9880	0
570	20230707	112100	315294970	9880	9880	9880	9880	0
571	20230707	112000	315294970	9880	9880	9880	9880	0
572	20230707	111900	315294970	9880	9880	9880	9880	11
573	20230707	111800	315186290	9890	9890	9890	9890	54
574	20230707	111700	314652230	9890	9890	9890	9890	61
575	20230707	111600	314048940	9880	9880	9880	9870	87
576	20230707	111500	313189700	9880	9880	9880	9880	1014
577	20230707	111400	303171380	9880	9880	9880	9880	67
578	20230707	111300	302509420	9880	9880	9880	9880	317
579	20230707	111200	299377460	9880	9880	9880	9880	1370
580	20230707	111100	285841860	9890	9890	9890	9890	20
581	20230707	111000	285644060	9880	9880	9880	9880	129
582	20230707	110900	284369540	9880	9880	9890	9880	63
583	20230707	110800	283747000	9880	9880	9880	9880	12
584	20230707	110700	283628440	9880	9880	9880	9880	903
585	20230707	110600	274706800	9880	9890	9890	9880	440
586	20230707	110500	270358440	9880	9880	9890	9880	49
587	20230707	110400	269874150	9900	9890	9900	9890	370
588	20230707	110300	266212890	9880	9880	9880	9880	21
589	20230707	110200	266005410	9880	9880	9880	9880	10
590	20230707	110100	265906610	9890	9900	9900	9890	919
591	20230707	110000	256817600	9900	9890	9900	9890	13
592	20230707	105900	256689020	9900	9890	9900	9890	113
593	20230707	105800	255570420	9900	9890	9900	9890	169
594	20230707	105700	253897340	9890	9890	9890	9890	12
595	20230707	105600	253778660	9910	9910	9910	9910	1
596	20230707	105500	253768750	9910	9890	9910	9890	646
597	20230707	105400	247378290	9890	9890	9890	9890	13
598	20230707	105300	247249720	9890	9890	9890	9890	10
599	20230707	105200	247150820	9900	9890	9900	9890	79
600	20230707	105100	246369190	9900	9890	9900	9890	28
601	20230707	105000	246092250	9900	9900	9900	9900	1000
602	20230707	104900	236192250	9900	9910	9920	9890	3040
603	20230707	104800	206104920	9910	9920	9920	9910	27
604	20230707	104700	205837330	9910	9910	9910	9910	32
605	20230707	104600	205520210	9910	9910	9910	9910	13
606	20230707	104500	205391380	9910	9900	9910	9900	284
607	20230707	104400	202579420	9900	9910	9910	9900	1312
608	20230707	104300	189582880	9920	9920	9920	9920	4
609	20230707	104200	189543200	9920	9920	9920	9920	1
610	20230707	104100	189533280	9910	9920	9920	9910	17
611	20230707	104000	189364760	9910	9910	9910	9910	2
612	20230707	103900	189344940	9910	9910	9910	9910	100
613	20230707	103800	188353940	9910	9910	9910	9910	50
614	20230707	103700	187858440	9910	9920	9920	9910	519
615	20230707	103600	182710150	9920	9920	9920	9920	8
616	20230707	103500	182630790	9920	9920	9920	9920	0
617	20230707	103400	182630790	9920	9920	9920	9920	465
618	20230707	103300	178017990	9930	9920	9930	9920	27
619	20230707	103200	177749900	9920	9920	9920	9920	8
620	20230707	103100	177670540	9930	9930	9930	9930	0
621	20230707	103000	177670540	9930	9920	9930	9920	14
622	20230707	102900	177531540	9930	9930	9930	9930	5
623	20230707	102800	177481890	9930	9930	9930	9930	25
624	20230707	102700	177233640	9920	9920	9920	9920	9
625	20230707	102600	177144360	9920	9920	9920	9920	2
626	20230707	102500	177124520	9920	9920	9920	9920	64
627	20230707	102400	176489640	9910	9920	9920	9910	187
628	20230707	102300	174635000	9920	9930	9930	9920	1000
629	20230707	102200	164713200	9930	9930	9930	9930	25
630	20230707	102100	164464950	9930	9930	9930	9930	0
631	20230707	102000	164464950	9930	9930	9930	9930	32
632	20230707	101900	164147190	9920	9920	9920	9920	2
633	20230707	101800	164127350	9930	9930	9930	9930	78
634	20230707	101700	163352810	9920	9920	9920	9920	7
635	20230707	101600	163283370	9930	9920	9930	9920	56
636	20230707	101500	162727740	9920	9920	9920	9920	1
637	20230707	101400	162717820	9910	9910	9910	9910	8
638	20230707	101300	162638540	9910	9900	9910	9900	100
639	20230707	101200	161647850	9900	9900	9900	9900	35
640	20230707	101100	161301350	9900	9900	9900	9900	2
641	20230707	101000	161281550	9900	9900	9900	9900	0
642	20230707	100900	161281550	9900	9910	9910	9900	611
643	20230707	100800	155232150	9910	9910	9910	9910	31
644	20230707	100700	154924940	9910	9910	9910	9910	2
645	20230707	100600	154905120	9910	9900	9910	9900	826
646	20230707	100500	146725190	9910	9900	9910	9900	138
647	20230707	100400	145358810	9910	9900	9910	9900	58
648	20230707	100300	144784400	9900	9900	9900	9900	3
649	20230707	100200	144754700	9900	9910	9910	9900	517
650	20230707	100100	139636350	9910	9910	9910	9910	162
651	20230707	100000	138030930	9920	9920	9920	9920	15
652	20230707	095900	137882130	9920	9910	9920	9910	530
653	20230707	095800	132629530	9920	9910	9920	9910	166
654	20230707	095700	130983750	9910	9910	9910	9910	20
655	20230707	095600	130785550	9910	9910	9910	9910	0
656	20230707	095500	130785550	9910	9910	9910	9910	2
657	20230707	095400	130765730	9910	9910	9910	9910	0
658	20230707	095300	130765730	9910	9910	9910	9910	529
659	20230707	095200	125523340	9910	9910	9930	9910	40
660	20230707	095100	125126600	9910	9910	9910	9910	0
661	20230707	095000	125126600	9910	9910	9910	9910	52
662	20230707	094900	124611280	9910	9960	9960	9910	3800
663	20230707	094800	86888380	9960	9960	9960	9960	95
664	20230707	094700	85942180	9960	9980	9980	9960	170
665	20230707	094600	84245600	9980	9980	9980	9980	120
666	20230707	094500	83048000	9980	9990	9990	9980	529
667	20230707	094400	77767240	9990	9990	9990	9990	3
668	20230707	094300	77737270	9990	9990	9990	9990	1
669	20230707	094200	77727280	9990	9990	9990	9990	45
670	20230707	094100	77277730	9980	9980	9980	9980	1
671	20230707	094000	77267750	9980	9960	9980	9960	23
672	20230707	093900	77038330	9960	9960	9960	9960	10
673	20230707	093800	76938730	9970	9980	9980	9970	23
674	20230707	093700	76709410	9990	9940	9990	9940	234
675	20230707	093600	74377300	9940	9940	9940	9940	1104
676	20230707	093500	63403540	9940	9940	9940	9940	163
677	20230707	093400	61783320	9930	9930	9930	9930	196
678	20230707	093300	59837040	9930	9930	9930	9930	5
679	20230707	093200	59787390	9920	9930	9930	9920	12
680	20230707	093100	59668300	9920	9920	9920	9920	34
681	20230707	093000	59331020	9920	9920	9930	9920	230
682	20230707	092900	57049020	9930	9920	9930	9920	35
683	20230707	092800	56701770	9920	9920	9920	9920	54
684	20230707	092700	56166090	9920	9910	9920	9910	263
685	20230707	092600	53559350	9910	9910	9910	9910	212
686	20230707	092500	51458430	9940	9910	9940	9910	611
687	20230707	092400	45396030	9910	9920	9920	9910	842
688	20230707	092300	37046980	9930	9930	9930	9930	81
689	20230707	092200	36242650	9930	9940	9940	9930	329
690	20230707	092100	32975510	9940	9940	9940	9940	39
691	20230707	092000	32587850	9950	9940	9950	9940	489
692	20230707	091900	27727140	9940	9940	9940	9940	50
693	20230707	091800	27230140	9940	9950	9950	9940	110
694	20230707	091700	26136240	9950	9950	9950	9950	60
695	20230707	091600	25539240	9940	9950	9950	9940	190
696	20230707	091500	23650040	9950	9950	9950	9950	89
697	20230707	091400	22764490	9960	9960	9960	9960	29
698	20230707	091300	22475650	9960	9950	9960	9950	33
699	20230707	091200	22146980	9970	9970	9970	9970	100
700	20230707	091100	21149980	9970	9980	9980	9970	23
701	20230707	091000	20920660	9980	9980	9980	9980	1
702	20230707	090900	20910680	9940	9980	9980	9940	37
703	20230707	090800	20542020	9980	9970	9980	9940	442
704	20230707	090700	16147270	9960	9980	9980	9960	13
705	20230707	090600	16017590	9930	9960	9970	9930	255
706	20230707	090500	13482580	9950	9920	9950	9920	276
707	20230707	090400	10744180	9920	9920	9920	9920	14
708	20230707	090300	10605300	9920	9920	9920	9920	355
709	20230707	090200	7083700	9950	9970	9970	9950	16
710	20230707	090100	6924380	9990	9990	9990	9990	0
711	20230707	090000	6924380	9990	9910	9990	9910	694