KissMeData/053030/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192300	1228542150	9760	9760	9760	9760	2149
3	20230707	192200	1228542150	9760	9760	9760	9760	0
4	20230707	192100	1228542150	9760	9760	9760	9760	0
5	20230707	192000	1228542150	9760	9760	9760	9760	0
6	20230707	191900	1228542150	9760	9760	9760	9760	0
7	20230707	191800	1228542150	9760	9760	9760	9760	0
8	20230707	191700	1228542150	9760	9760	9760	9760	0
9	20230707	191600	1228542150	9760	9760	9760	9760	0
10	20230707	191500	1228542150	9760	9760	9760	9760	0
11	20230707	191400	1228542150	9760	9760	9760	9760	0
12	20230707	191300	1228542150	9760	9760	9760	9760	0
13	20230707	191200	1228542150	9760	9760	9760	9760	0
14	20230707	191100	1228542150	9760	9760	9760	9760	0
15	20230707	191000	1228542150	9760	9760	9760	9760	0
16	20230707	190900	1228542150	9760	9760	9760	9760	0
17	20230707	190800	1228542150	9760	9760	9760	9760	0
18	20230707	190700	1228542150	9760	9760	9760	9760	0
19	20230707	190600	1228542150	9760	9760	9760	9760	0
20	20230707	190500	1228542150	9760	9760	9760	9760	0
21	20230707	190400	1228542150	9760	9760	9760	9760	0
22	20230707	190300	1228542150	9760	9760	9760	9760	0
23	20230707	190200	1228542150	9760	9760	9760	9760	0
24	20230707	190100	1228542150	9760	9760	9760	9760	0
25	20230707	190000	1228542150	9760	9760	9760	9760	0
26	20230707	185900	1228542150	9760	9760	9760	9760	0
27	20230707	185800	1228542150	9760	9760	9760	9760	0
28	20230707	185700	1228542150	9760	9760	9760	9760	0
29	20230707	185600	1228542150	9760	9760	9760	9760	0
30	20230707	185500	1228542150	9760	9760	9760	9760	0
31	20230707	185400	1228542150	9760	9760	9760	9760	0
32	20230707	185300	1228542150	9760	9760	9760	9760	2149
33	20230707	185200	1228542150	9760	9760	9760	9760	0
34	20230707	185100	1228542150	9760	9760	9760	9760	0
35	20230707	185000	1228542150	9760	9760	9760	9760	0
36	20230707	184900	1228542150	9760	9760	9760	9760	0
37	20230707	184800	1228542150	9760	9760	9760	9760	0
38	20230707	184700	1228542150	9760	9760	9760	9760	0
39	20230707	184600	1228542150	9760	9760	9760	9760	0
40	20230707	184500	1228542150	9760	9760	9760	9760	0
41	20230707	184400	1228542150	9760	9760	9760	9760	0
42	20230707	184300	1228542150	9760	9760	9760	9760	0
43	20230707	184200	1228542150	9760	9760	9760	9760	0
44	20230707	184100	1228542150	9760	9760	9760	9760	0
45	20230707	184000	1228542150	9760	9760	9760	9760	0
46	20230707	183900	1228542150	9760	9760	9760	9760	0
47	20230707	183800	1228542150	9760	9760	9760	9760	0
48	20230707	183700	1228542150	9760	9760	9760	9760	0
49	20230707	183600	1228542150	9760	9760	9760	9760	0
50	20230707	183500	1228542150	9760	9760	9760	9760	0
51	20230707	183400	1228542150	9760	9760	9760	9760	0
52	20230707	183300	1228542150	9760	9760	9760	9760	0
53	20230707	183200	1228542150	9760	9760	9760	9760	0
54	20230707	183100	1228542150	9760	9760	9760	9760	0
55	20230707	183000	1228542150	9760	9760	9760	9760	0
56	20230707	182900	1228542150	9760	9760	9760	9760	0
57	20230707	182800	1228542150	9760	9760	9760	9760	0
58	20230707	182700	1228542150	9760	9760	9760	9760	0
59	20230707	182600	1228542150	9760	9760	9760	9760	0
60	20230707	182500	1228542150	9760	9760	9760	9760	0
61	20230707	182400	1228542150	9760	9760	9760	9760	0
62	20230707	182300	1228542150	9760	9760	9760	9760	2149
63	20230707	182200	1228542150	9760	9760	9760	9760	0
64	20230707	182100	1228542150	9760	9760	9760	9760	0
65	20230707	182000	1228542150	9760	9760	9760	9760	0
66	20230707	181900	1228542150	9760	9760	9760	9760	0
67	20230707	181800	1228542150	9760	9760	9760	9760	0
68	20230707	181700	1228542150	9760	9760	9760	9760	0
69	20230707	181600	1228542150	9760	9760	9760	9760	0
70	20230707	181500	1228542150	9760	9760	9760	9760	0
71	20230707	181400	1228542150	9760	9760	9760	9760	0
72	20230707	181300	1228542150	9760	9760	9760	9760	0
73	20230707	181200	1228542150	9760	9760	9760	9760	0
74	20230707	181100	1228542150	9760	9760	9760	9760	0
75	20230707	181000	1228542150	9760	9760	9760	9760	0
76	20230707	180900	1228542150	9760	9760	9760	9760	0
77	20230707	180800	1228542150	9760	9760	9760	9760	0
78	20230707	180700	1228542150	9760	9760	9760	9760	0
79	20230707	180600	1228542150	9760	9760	9760	9760	0
80	20230707	180500	1228542150	9760	9760	9760	9760	0
81	20230707	180400	1228542150	9760	9760	9760	9760	0
82	20230707	180300	1228542150	9760	9760	9760	9760	0
83	20230707	180200	1228542150	9760	9760	9760	9760	0
84	20230707	180100	1228542150	9760	9760	9760	9760	0
85	20230707	180000	1228542150	9760	9760	9760	9760	0
86	20230707	175900	1228542150	9760	9760	9760	9760	0
87	20230707	175800	1228542150	9760	9760	9760	9760	0
88	20230707	175700	1228542150	9760	9760	9760	9760	0
89	20230707	175600	1228542150	9760	9760	9760	9760	0
90	20230707	175500	1228542150	9760	9760	9760	9760	0
91	20230707	175400	1228542150	9760	9760	9760	9760	0
92	20230707	175300	1228542150	9760	9760	9760	9760	2149
93	20230707	175200	1228542150	9760	9760	9760	9760	0
94	20230707	175100	1228542150	9760	9760	9760	9760	0
95	20230707	175000	1228542150	9760	9760	9760	9760	0
96	20230707	174900	1228542150	9760	9760	9760	9760	0
97	20230707	174800	1228542150	9760	9760	9760	9760	0
98	20230707	174700	1228542150	9760	9760	9760	9760	0
99	20230707	174600	1228542150	9760	9760	9760	9760	0
100	20230707	174500	1228542150	9760	9760	9760	9760	0
101	20230707	174400	1228542150	9760	9760	9760	9760	0
102	20230707	174300	1228542150	9760	9760	9760	9760	0
103	20230707	174200	1228542150	9760	9760	9760	9760	0
104	20230707	174100	1228542150	9760	9760	9760	9760	0
105	20230707	174000	1228542150	9760	9760	9760	9760	0
106	20230707	173900	1228542150	9760	9760	9760	9760	0
107	20230707	173800	1228542150	9760	9760	9760	9760	0
108	20230707	173700	1228542150	9760	9760	9760	9760	0
109	20230707	173600	1228542150	9760	9760	9760	9760	0
110	20230707	173500	1228542150	9760	9760	9760	9760	0
111	20230707	173400	1228542150	9760	9760	9760	9760	0
112	20230707	173300	1228542150	9760	9760	9760	9760	0
113	20230707	173200	1228542150	9760	9760	9760	9760	0
114	20230707	173100	1228542150	9760	9760	9760	9760	0
115	20230707	173000	1228542150	9760	9760	9760	9760	0
116	20230707	172900	1228542150	9760	9760	9760	9760	0
117	20230707	172800	1228542150	9760	9760	9760	9760	0
118	20230707	172700	1228542150	9760	9760	9760	9760	0
119	20230707	172600	1228542150	9760	9760	9760	9760	0
120	20230707	172500	1228542150	9760	9760	9760	9760	0
121	20230707	172400	1228542150	9760	9760	9760	9760	0
122	20230707	172300	1228542150	9760	9760	9760	9760	2149
123	20230707	172200	1228542150	9760	9760	9760	9760	0
124	20230707	172100	1228542150	9760	9760	9760	9760	0
125	20230707	172000	1228542150	9760	9760	9760	9760	0
126	20230707	171900	1228542150	9760	9760	9760	9760	0
127	20230707	171800	1228542150	9760	9760	9760	9760	0
128	20230707	171700	1228542150	9760	9760	9760	9760	0
129	20230707	171600	1228542150	9760	9760	9760	9760	0
130	20230707	171500	1228542150	9760	9760	9760	9760	0
131	20230707	171400	1228542150	9760	9760	9760	9760	0
132	20230707	171300	1228542150	9760	9760	9760	9760	0
133	20230707	171200	1228542150	9760	9760	9760	9760	0
134	20230707	171100	1228542150	9760	9760	9760	9760	0
135	20230707	171000	1228542150	9760	9760	9760	9760	0
136	20230707	170900	1228542150	9760	9760	9760	9760	0
137	20230707	170800	1228542150	9760	9760	9760	9760	0
138	20230707	170700	1228542150	9760	9760	9760	9760	0
139	20230707	170600	1228542150	9760	9760	9760	9760	0
140	20230707	170500	1228542150	9760	9760	9760	9760	0
141	20230707	170400	1228542150	9760	9760	9760	9760	0
142	20230707	170300	1228542150	9760	9760	9760	9760	0
143	20230707	170200	1228542150	9760	9760	9760	9760	0
144	20230707	170100	1228542150	9760	9760	9760	9760	0
145	20230707	170000	1228542150	9760	9760	9760	9760	0
146	20230707	165900	1228542150	9760	9760	9760	9760	0
147	20230707	165800	1228542150	9760	9760	9760	9760	0
148	20230707	165700	1228542150	9760	9760	9760	9760	0
149	20230707	165600	1228542150	9760	9760	9760	9760	0
150	20230707	165500	1228542150	9760	9760	9760	9760	0
151	20230707	165400	1228542150	9760	9760	9760	9760	0
152	20230707	165300	1228542150	9760	9760	9760	9760	2149
153	20230707	165200	1228542150	9760	9760	9760	9760	0
154	20230707	165100	1228542150	9760	9760	9760	9760	0
155	20230707	165000	1228542150	9760	9760	9760	9760	0
156	20230707	164900	1228542150	9760	9760	9760	9760	0
157	20230707	164800	1228542150	9760	9760	9760	9760	0
158	20230707	164700	1228542150	9760	9760	9760	9760	0
159	20230707	164600	1228542150	9760	9760	9760	9760	0
160	20230707	164500	1228542150	9760	9760	9760	9760	0
161	20230707	164400	1228542150	9760	9760	9760	9760	0
162	20230707	164300	1228542150	9760	9760	9760	9760	0
163	20230707	164200	1228542150	9760	9760	9760	9760	0
164	20230707	164100	1228542150	9760	9760	9760	9760	0
165	20230707	164000	1228542150	9760	9760	9760	9760	0
166	20230707	163900	1228542150	9760	9760	9760	9760	0
167	20230707	163800	1228542150	9760	9760	9760	9760	0
168	20230707	163700	1228542150	9760	9760	9760	9760	0
169	20230707	163600	1228542150	9760	9760	9760	9760	0
170	20230707	163500	1228542150	9760	9760	9760	9760	0
171	20230707	163400	1228542150	9760	9760	9760	9760	0
172	20230707	163300	1228542150	9760	9760	9760	9760	0
173	20230707	163200	1228542150	9760	9760	9760	9760	0
174	20230707	163100	1228542150	9760	9760	9760	9760	0
175	20230707	163000	1228542150	9760	9760	9760	9760	0
176	20230707	162900	1228542150	9760	9760	9760	9760	0
177	20230707	162800	1228542150	9760	9760	9760	9760	0
178	20230707	162700	1228542150	9760	9760	9760	9760	0
179	20230707	162600	1228542150	9760	9760	9760	9760	0
180	20230707	162500	1228542150	9760	9760	9760	9760	0
181	20230707	162400	1228542150	9760	9760	9760	9760	0
182	20230707	162300	1228542150	9760	9760	9760	9760	2149
183	20230707	162200	1228542150	9760	9760	9760	9760	0
184	20230707	162100	1228542150	9760	9760	9760	9760	0
185	20230707	162000	1228542150	9760	9760	9760	9760	0
186	20230707	161900	1228542150	9760	9760	9760	9760	0
187	20230707	161800	1228542150	9760	9760	9760	9760	0
188	20230707	161700	1228542150	9760	9760	9760	9760	0
189	20230707	161600	1228542150	9760	9760	9760	9760	0
190	20230707	161500	1228542150	9760	9760	9760	9760	0
191	20230707	161400	1228542150	9760	9760	9760	9760	0
192	20230707	161300	1228542150	9760	9760	9760	9760	0
193	20230707	161200	1228542150	9760	9760	9760	9760	0
194	20230707	161100	1228542150	9760	9760	9760	9760	0
195	20230707	161000	1228542150	9760	9760	9760	9760	0
196	20230707	160900	1228542150	9760	9760	9760	9760	0
197	20230707	160800	1228542150	9760	9760	9760	9760	0
198	20230707	160700	1228542150	9760	9760	9760	9760	0
199	20230707	160600	1228542150	9760	9760	9760	9760	0
200	20230707	160500	1228542150	9760	9760	9760	9760	0
201	20230707	160400	1228542150	9760	9760	9760	9760	0
202	20230707	160300	1228542150	9760	9760	9760	9760	0
203	20230707	160200	1228542150	9760	9760	9760	9760	0
204	20230707	160100	1228542150	9760	9760	9760	9760	0
205	20230707	160000	1228542150	9760	9760	9760	9760	0
206	20230707	155900	1228542150	9760	9760	9760	9760	0
207	20230707	155800	1228542150	9760	9760	9760	9760	0
208	20230707	155700	1228542150	9760	9760	9760	9760	0
209	20230707	155600	1228542150	9760	9760	9760	9760	0
210	20230707	155500	1228542150	9760	9760	9760	9760	0
211	20230707	155400	1228542150	9760	9760	9760	9760	0
212	20230707	155300	1228542150	9760	9760	9760	9760	2149
213	20230707	155200	1228542150	9760	9760	9760	9760	0
214	20230707	155100	1228542150	9760	9760	9760	9760	0
215	20230707	155000	1228542150	9760	9760	9760	9760	0
216	20230707	154900	1228542150	9760	9760	9760	9760	0
217	20230707	154800	1228542150	9760	9760	9760	9760	0
218	20230707	154700	1228542150	9760	9760	9760	9760	0
219	20230707	154600	1228542150	9760	9760	9760	9760	0
220	20230707	154500	1228542150	9760	9760	9760	9760	0
221	20230707	154400	1228542150	9760	9760	9760	9760	0
222	20230707	154300	1228542150	9760	9760	9760	9760	0
223	20230707	154200	1228542150	9760	9760	9760	9760	0
224	20230707	154100	1228542150	9760	9760	9760	9760	0
225	20230707	154000	1228542150	9760	9760	9760	9760	0
226	20230707	153900	1228542150	9760	9760	9760	9760	0
227	20230707	153800	1228542150	9760	9760	9760	9760	0
228	20230707	153700	1228542150	9760	9760	9760	9760	0
229	20230707	153600	1228542150	9760	9760	9760	9760	0
230	20230707	153500	1228542150	9760	9760	9760	9760	0
231	20230707	153400	1228542150	9760	9760	9760	9760	0
232	20230707	153300	1228542150	9760	9760	9760	9760	0
233	20230707	153200	1228542150	9760	9760	9760	9760	0
234	20230707	153100	1228542150	9760	9760	9760	9760	0
235	20230707	153000	1228542150	9760	9760	9760	9760	2149
236	20230707	152900	1207567910	9740	9740	9740	9740	0
237	20230707	152800	1207567910	9740	9740	9740	9740	0
238	20230707	152700	1207567910	9740	9740	9740	9740	0
239	20230707	152600	1207567910	9740	9740	9740	9740	0
240	20230707	152500	1207567910	9740	9740	9740	9740	0
241	20230707	152400	1207567910	9740	9740	9740	9740	0
242	20230707	152300	1207567910	9740	9740	9740	9740	0
243	20230707	152200	1207567910	9740	9740	9740	9740	0
244	20230707	152100	1207567910	9740	9740	9740	9740	0
245	20230707	152000	1207567910	9740	9740	9740	9740	0
246	20230707	151900	1207567910	9740	9740	9740	9730	173
247	20230707	151800	1205884210	9730	9730	9740	9730	414
248	20230707	151700	1201854170	9730	9730	9740	9730	90
249	20230707	151600	1200978430	9730	9730	9730	9730	339
250	20230707	151500	1197679960	9730	9730	9740	9720	248
251	20230707	151400	1195266510	9730	9720	9740	9720	588
252	20230707	151300	1189544690	9720	9720	9740	9720	1389
253	20230707	151200	1176039620	9730	9720	9730	9710	1309
254	20230707	151100	1163307060	9720	9720	9720	9710	660
255	20230707	151000	1156892850	9730	9720	9730	9720	842
256	20230707	150900	1148703900	9720	9730	9730	9720	224
257	20230707	150800	1146524750	9730	9720	9740	9720	366
258	20230707	150700	1142963800	9720	9710	9730	9710	822
259	20230707	150600	1134969370	9720	9720	9730	9710	145
260	20230707	150500	1133560730	9720	9720	9720	9710	39
261	20230707	150400	1133181760	9710	9720	9740	9710	215
262	20230707	150300	1131091490	9720	9710	9720	9710	101
263	20230707	150200	1130109900	9720	9720	9720	9710	245
264	20230707	150100	1127729100	9720	9730	9730	9710	149
265	20230707	150000	1126281060	9730	9720	9730	9720	223
266	20230707	145900	1124112280	9720	9720	9720	9720	12
267	20230707	145800	1123995640	9720	9720	9720	9720	343
268	20230707	145700	1120661680	9720	9720	9720	9720	239
269	20230707	145600	1118338600	9720	9730	9730	9720	2826
270	20230707	145500	1090866500	9740	9740	9740	9740	40
271	20230707	145400	1090476900	9740	9740	9740	9740	10
272	20230707	145300	1090379500	9730	9730	9730	9730	4
273	20230707	145200	1090340580	9730	9730	9740	9730	136
274	20230707	145100	1089016200	9730	9730	9730	9730	92
275	20230707	145000	1088121040	9720	9730	9730	9720	557
276	20230707	144900	1082701550	9730	9740	9740	9730	6
277	20230707	144800	1082643160	9740	9740	9740	9740	13
278	20230707	144700	1082516540	9740	9740	9740	9740	5
279	20230707	144600	1082467840	9740	9740	9740	9740	102
280	20230707	144500	1081474360	9740	9740	9740	9740	112
281	20230707	144400	1080383480	9750	9750	9750	9750	480
282	20230707	144300	1075703480	9750	9750	9750	9750	0
283	20230707	144200	1075703480	9750	9730	9750	9730	254
284	20230707	144100	1073230840	9730	9750	9750	9730	1344
285	20230707	144000	1060149710	9740	9730	9740	9730	461
286	20230707	143900	1055660070	9730	9730	9730	9730	323
287	20230707	143800	1052517280	9730	9730	9730	9720	67
288	20230707	143700	1051865470	9730	9730	9730	9730	3
289	20230707	143600	1051836280	9720	9720	9720	9720	452
290	20230707	143500	1047442840	9710	9710	9710	9710	214
291	20230707	143400	1045364900	9720	9720	9720	9720	29
292	20230707	143300	1045083020	9710	9710	9710	9710	0
293	20230707	143200	1045083020	9710	9710	9710	9710	0
294	20230707	143100	1045083020	9710	9710	9710	9710	0
295	20230707	143000	1045083020	9710	9710	9710	9710	124
296	20230707	142900	1043878980	9710	9710	9720	9710	86
297	20230707	142800	1043043370	9720	9710	9720	9710	104
298	20230707	142700	1042033480	9700	9730	9730	9700	4707
299	20230707	142600	996342140	9730	9730	9730	9730	9
300	20230707	142500	996254570	9730	9730	9730	9720	142
301	20230707	142400	994873310	9730	9730	9730	9730	3
302	20230707	142300	994844120	9730	9730	9730	9730	4
303	20230707	142200	994805200	9730	9730	9730	9730	31
304	20230707	142100	994503570	9730	9730	9730	9730	1
305	20230707	142000	994493840	9730	9730	9730	9730	1423
306	20230707	141900	980648050	9730	9720	9730	9720	1067
307	20230707	141800	970272710	9720	9720	9720	9720	2
308	20230707	141700	970253270	9720	9720	9720	9710	28
309	20230707	141600	969981310	9720	9720	9720	9710	31
310	20230707	141500	969680190	9720	9710	9720	9710	3
311	20230707	141400	969651040	9710	9710	9710	9710	300
312	20230707	141300	966738040	9700	9710	9710	9700	265
313	20230707	141200	964167530	9710	9710	9710	9710	42
314	20230707	141100	963759710	9710	9700	9710	9700	815
315	20230707	141000	955854170	9730	9720	9730	9700	6012
316	20230707	140900	897474870	9720	9720	9720	9720	37
317	20230707	140800	897115230	9720	9730	9730	9720	905
318	20230707	140700	888309590	9730	9730	9730	9730	24
319	20230707	140600	888076070	9740	9740	9740	9740	0
320	20230707	140500	888076070	9740	9730	9740	9730	414
321	20230707	140400	884047720	9730	9730	9730	9730	661
322	20230707	140300	877616190	9740	9740	9740	9740	0
323	20230707	140200	877616190	9740	9740	9740	9740	0
324	20230707	140100	877616190	9740	9740	9740	9740	0
325	20230707	140000	877616190	9740	9740	9740	9740	0
326	20230707	135900	877616190	9740	9740	9740	9740	10
327	20230707	135800	877518790	9730	9740	9740	9730	459
328	20230707	135700	873048520	9740	9740	9740	9740	0
329	20230707	135600	873048520	9740	9740	9740	9740	289
330	20230707	135500	870233660	9740	9730	9740	9730	4
331	20230707	135400	870194710	9740	9740	9740	9740	13
332	20230707	135300	870068090	9730	9730	9730	9730	6
333	20230707	135200	870009710	9740	9740	9740	9740	34
334	20230707	135100	869678550	9740	9740	9740	9740	2
335	20230707	135000	869659070	9730	9750	9750	9730	3524
336	20230707	134900	835336250	9750	9750	9750	9750	221
337	20230707	134800	833181500	9750	9750	9750	9750	58
338	20230707	134700	832616000	9750	9750	9750	9750	94
339	20230707	134600	831699500	9750	9750	9750	9750	282
340	20230707	134500	828950000	9740	9750	9750	9740	2
341	20230707	134400	828930510	9750	9750	9750	9750	530
342	20230707	134300	823763010	9750	9750	9750	9750	87
343	20230707	134200	822914760	9750	9750	9750	9750	67
344	20230707	134100	822261510	9750	9750	9750	9750	1529
345	20230707	134000	807353760	9750	9750	9750	9750	5
346	20230707	133900	807305010	9750	9740	9750	9740	13
347	20230707	133800	807178300	9750	9750	9750	9750	2
348	20230707	133700	807158800	9750	9750	9750	9750	8
349	20230707	133600	807080800	9750	9750	9750	9750	14
350	20230707	133500	806944300	9750	9750	9750	9750	9
351	20230707	133400	806856550	9740	9740	9740	9740	4
352	20230707	133300	806817590	9750	9750	9750	9750	1
353	20230707	133200	806807840	9750	9750	9750	9750	0
354	20230707	133100	806807840	9750	9750	9750	9750	6
355	20230707	133000	806749340	9750	9750	9760	9750	75
356	20230707	132900	806018080	9750	9750	9750	9750	312
357	20230707	132800	802976080	9750	9750	9750	9750	0
358	20230707	132700	802976080	9750	9750	9750	9750	21
359	20230707	132600	802771330	9750	9740	9750	9740	51
360	20230707	132500	802274580	9740	9740	9740	9740	0
361	20230707	132400	802274580	9740	9740	9740	9740	324
362	20230707	132300	799118820	9750	9750	9750	9750	371
363	20230707	132200	795501570	9750	9750	9750	9750	7
364	20230707	132100	795433320	9750	9750	9750	9750	2
365	20230707	132000	795413820	9750	9750	9750	9750	71
366	20230707	131900	794721570	9750	9750	9750	9750	45
367	20230707	131800	794282820	9750	9750	9750	9750	86
368	20230707	131700	793444320	9750	9750	9750	9750	59
369	20230707	131600	792869070	9750	9750	9750	9750	131
370	20230707	131500	791591820	9750	9750	9750	9750	4
371	20230707	131400	791552820	9750	9750	9750	9750	143
372	20230707	131300	790158570	9750	9740	9750	9740	14
373	20230707	131200	790022140	9760	9750	9760	9750	1901
374	20230707	131100	771471390	9750	9750	9750	9750	3
375	20230707	131000	771442140	9750	9750	9750	9750	596
376	20230707	130900	765631140	9740	9740	9740	9740	26
377	20230707	130800	765377900	9750	9740	9750	9740	219
378	20230707	130700	763244820	9740	9740	9750	9740	236
379	20230707	130600	760945980	9740	9750	9750	9740	11
380	20230707	130500	760838830	9750	9740	9750	9740	213
381	20230707	130400	758762200	9740	9740	9740	9740	9
382	20230707	130300	758674540	9740	9740	9750	9740	109
383	20230707	130200	757611880	9750	9740	9750	9740	151
384	20230707	130100	756139690	9750	9750	9750	9750	0
385	20230707	130000	756139690	9750	9750	9750	9750	168
386	20230707	125900	754501690	9750	9750	9760	9750	1060
387	20230707	125800	744162440	9750	9750	9750	9750	37
388	20230707	125700	743801690	9750	9750	9750	9750	65
389	20230707	125600	743167940	9750	9750	9760	9750	81
390	20230707	125500	742378180	9750	9750	9750	9750	17
391	20230707	125400	742212430	9750	9750	9750	9750	46
392	20230707	125300	741763930	9750	9750	9750	9750	69
393	20230707	125200	741091180	9750	9750	9750	9750	68
394	20230707	125100	740428180	9750	9750	9760	9750	68
395	20230707	125000	739765170	9750	9750	9750	9750	0
396	20230707	124900	739765170	9750	9750	9750	9750	95
397	20230707	124800	738838920	9750	9750	9750	9750	32
398	20230707	124700	738526920	9750	9750	9750	9750	55
399	20230707	124600	737990670	9750	9750	9750	9750	82
400	20230707	124500	737191170	9750	9750	9750	9750	131
401	20230707	124400	735913920	9750	9750	9750	9750	71
402	20230707	124300	735221670	9750	9750	9750	9750	30
403	20230707	124200	734929170	9750	9750	9760	9750	159
404	20230707	124100	733378910	9750	9760	9760	9750	155
405	20230707	124000	731866890	9760	9750	9760	9750	33
406	20230707	123900	731544860	9760	9750	9760	9750	108
407	20230707	123800	730491830	9750	9750	9750	9750	33
408	20230707	123700	730170080	9750	9760	9760	9750	409
409	20230707	123600	726182280	9760	9760	9770	9760	28
410	20230707	123500	725908990	9770	9760	9770	9760	22
411	20230707	123400	725694260	9750	9760	9770	9750	89
412	20230707	123300	724826050	9770	9770	9770	9750	65
413	20230707	123200	724191670	9750	9770	9770	9750	199
414	20230707	123100	722250650	9770	9760	9770	9760	64
415	20230707	123000	721625660	9770	9780	9780	9770	45
416	20230707	122900	721185890	9770	9770	9780	9770	83
417	20230707	122800	720374970	9770	9750	9770	9750	72
418	20230707	122700	719671850	9750	9750	9770	9750	140
419	20230707	122600	718306660	9750	9760	9760	9750	122
420	20230707	122500	717116100	9760	9760	9760	9760	47
421	20230707	122400	716657380	9770	9770	9780	9770	203
422	20230707	122300	714674060	9770	9770	9770	9770	41
423	20230707	122200	714273490	9770	9770	9790	9770	98
424	20230707	122100	713315700	9790	9780	9790	9780	5
425	20230707	122000	713266790	9790	9770	9790	9770	15
426	20230707	121900	713120180	9770	9770	9780	9770	84
427	20230707	121800	712299490	9790	9780	9790	9770	33
428	20230707	121700	711976900	9770	9760	9780	9760	498
429	20230707	121600	707107770	9770	9760	9770	9760	560
430	20230707	121500	701636650	9760	9760	9760	9760	34
431	20230707	121400	701304810	9760	9750	9770	9750	344
432	20230707	121300	697945770	9750	9750	9750	9750	30
433	20230707	121200	697653270	9750	9750	9770	9750	86
434	20230707	121100	696814750	9760	9760	9760	9760	4
435	20230707	121000	696775710	9750	9750	9750	9750	88
436	20230707	120900	695917710	9750	9770	9770	9750	150
437	20230707	120800	694453900	9770	9770	9770	9760	47
438	20230707	120700	693995160	9760	9760	9770	9760	85
439	20230707	120600	693165550	9770	9760	9770	9760	32
440	20230707	120500	692853220	9770	9780	9780	9760	48
441	20230707	120400	692384410	9770	9770	9780	9770	289
442	20230707	120300	689560860	9770	9760	9770	9760	120
443	20230707	120200	688389140	9770	9770	9770	9760	80
444	20230707	120100	687608300	9760	9770	9770	9760	48
445	20230707	120000	687139710	9760	9760	9760	9760	74
446	20230707	115900	686417470	9770	9760	9770	9760	53
447	20230707	115800	685899980	9760	9760	9760	9760	175
448	20230707	115700	684191980	9760	9760	9760	9760	101
449	20230707	115600	683206220	9770	9760	9770	9760	43
450	20230707	115500	682786440	9770	9760	9770	9760	237
451	20230707	115400	680471820	9760	9760	9760	9760	11
452	20230707	115300	680364460	9750	9750	9760	9750	189
453	20230707	115200	678520530	9750	9760	9760	9750	143
454	20230707	115100	677125380	9750	9750	9750	9750	25
455	20230707	115000	676881630	9750	9750	9750	9750	78
456	20230707	114900	676121130	9760	9760	9760	9750	143
457	20230707	114800	674725930	9750	9750	9760	9740	179
458	20230707	114700	672980200	9750	9750	9750	9750	175
459	20230707	114600	671273950	9750	9750	9750	9750	1
460	20230707	114500	671264200	9750	9750	9750	9750	74
461	20230707	114400	670542700	9750	9750	9750	9750	178
462	20230707	114300	668807200	9750	9750	9750	9750	98
463	20230707	114200	667851700	9750	9750	9750	9750	242
464	20230707	114100	665492200	9750	9750	9750	9750	0
465	20230707	114000	665492200	9750	9750	9760	9750	30
466	20230707	113900	665199600	9760	9740	9760	9740	469
467	20230707	113800	660629830	9750	9750	9750	9750	61
468	20230707	113700	660035080	9750	9750	9750	9750	81
469	20230707	113600	659245330	9750	9740	9750	9740	452
470	20230707	113500	654839730	9730	9730	9730	9730	0
471	20230707	113400	654839730	9730	9730	9730	9730	0
472	20230707	113300	654839730	9730	9750	9760	9730	2036
473	20230707	113200	635017130	9750	9760	9760	9750	58
474	20230707	113100	634451610	9770	9760	9770	9750	51
475	20230707	113000	633954000	9770	9770	9780	9770	164
476	20230707	112900	632351640	9770	9750	9770	9750	203
477	20230707	112800	630370250	9760	9750	9760	9750	692
478	20230707	112700	623620340	9750	9760	9770	9750	254
479	20230707	112600	621141850	9750	9750	9760	9740	330
480	20230707	112500	617926590	9750	9740	9770	9740	3554
481	20230707	112400	583268910	9740	9740	9740	9740	65
482	20230707	112300	582635810	9750	9750	9750	9750	5
483	20230707	112200	582587060	9740	9740	9740	9740	365
484	20230707	112100	579031960	9750	9740	9750	9740	1170
485	20230707	112000	567636150	9740	9750	9760	9740	2381
486	20230707	111900	544431940	9750	9740	9750	9740	101
487	20230707	111800	543448190	9740	9740	9740	9730	1099
488	20230707	111700	532744030	9740	9740	9740	9740	0
489	20230707	111600	532744030	9740	9740	9740	9740	0
490	20230707	111500	532744030	9740	9730	9740	9730	941
491	20230707	111400	523588060	9740	9740	9740	9740	1098
492	20230707	111300	512893540	9740	9740	9740	9740	745
493	20230707	111200	505637240	9750	9760	9760	9750	723
494	20230707	111100	498587980	9760	9760	9760	9760	133
495	20230707	111000	497289900	9750	9750	9750	9750	10
496	20230707	110900	497192400	9750	9760	9760	9750	655
497	20230707	110800	490800500	9760	9750	9760	9750	878
498	20230707	110700	482239990	9760	9760	9760	9760	1
499	20230707	110600	482230230	9760	9750	9760	9750	6
500	20230707	110500	482171720	9750	9750	9750	9750	31
501	20230707	110400	481869470	9760	9760	9760	9760	21
502	20230707	110300	481664510	9760	9760	9760	9760	3
503	20230707	110200	481635230	9750	9750	9750	9750	403
504	20230707	110100	477705980	9750	9750	9750	9750	2
505	20230707	110000	477686480	9750	9750	9750	9750	52
506	20230707	105900	477179480	9740	9740	9740	9740	100
507	20230707	105800	476205480	9740	9740	9740	9740	388
508	20230707	105700	472426360	9750	9750	9750	9750	10
509	20230707	105600	472328860	9740	9750	9750	9740	205
510	20230707	105500	470332040	9760	9740	9760	9740	751
511	20230707	105400	463009530	9750	9760	9760	9750	118
512	20230707	105300	461859020	9740	9760	9760	9740	372
513	20230707	105200	458233610	9740	9740	9740	9740	218
514	20230707	105100	456110290	9740	9750	9760	9740	1130
515	20230707	105000	445093590	9760	9760	9760	9760	21
516	20230707	104900	444888630	9760	9760	9760	9760	36
517	20230707	104800	444537270	9760	9760	9760	9760	102
518	20230707	104700	443541750	9770	9770	9770	9770	19
519	20230707	104600	443356120	9770	9770	9770	9770	3
520	20230707	104500	443326810	9750	9760	9760	9750	505
521	20230707	104400	438403050	9760	9770	9770	9760	1140
522	20230707	104300	427273200	9780	9780	9780	9780	0
523	20230707	104200	427273200	9780	9790	9790	9780	4
524	20230707	104100	427234070	9790	9770	9790	9770	6
525	20230707	104000	427175430	9770	9770	9770	9770	6
526	20230707	103900	427116810	9790	9790	9790	9790	140
527	20230707	103800	425746210	9770	9770	9770	9760	22
528	20230707	103700	425531370	9780	9770	9780	9770	82
529	20230707	103600	424730210	9780	9780	9780	9770	247
530	20230707	103500	422315020	9790	9760	9790	9760	888
531	20230707	103400	413628720	9760	9760	9760	9760	104
532	20230707	103300	412613680	9750	9770	9770	9750	1180
533	20230707	103200	401101490	9760	9780	9780	9760	1681
534	20230707	103100	384685110	9790	9790	9790	9790	0
535	20230707	103000	384685110	9790	9790	9790	9780	937
536	20230707	102900	375521230	9780	9780	9780	9780	500
537	20230707	102800	370631230	9780	9800	9800	9780	971
538	20230707	102700	361124740	9790	9800	9800	9790	264
539	20230707	102600	358540120	9800	9810	9810	9800	218
540	20230707	102500	356403710	9810	9820	9820	9810	57
541	20230707	102400	355844510	9820	9820	9820	9820	7
542	20230707	102300	355775770	9830	9840	9840	9830	11
543	20230707	102200	355667630	9830	9840	9850	9830	212
544	20230707	102100	353579680	9860	9850	9860	9850	13
545	20230707	102000	353451540	9860	9840	9860	9820	58
546	20230707	101900	352879820	9840	9860	9860	9840	67
547	20230707	101800	352219890	9860	9860	9860	9860	2
548	20230707	101700	352200170	9870	9870	9870	9870	2
549	20230707	101600	352180430	9870	9850	9870	9850	17
550	20230707	101500	352012780	9850	9870	9870	9830	738
551	20230707	101400	344743980	9860	9850	9860	9830	927
552	20230707	101300	335607110	9800	9840	9840	9800	1672
553	20230707	101200	319209640	9840	9840	9840	9840	80
554	20230707	101100	318422440	9840	9850	9850	9840	178
555	20230707	101000	316670890	9840	9840	9840	9840	25
556	20230707	100900	316424890	9840	9840	9840	9840	35
557	20230707	100800	316080490	9820	9820	9820	9820	62
558	20230707	100700	315471650	9810	9810	9810	9810	7
559	20230707	100600	315402980	9800	9800	9800	9800	0
560	20230707	100500	315402980	9800	9820	9820	9800	2351
561	20230707	100400	292339930	9830	9840	9840	9830	317
562	20230707	100300	289223720	9830	9830	9830	9830	0
563	20230707	100200	289223720	9830	9840	9840	9820	788
564	20230707	100100	281481230	9850	9850	9850	9850	1
565	20230707	100000	281471380	9840	9840	9850	9840	15
566	20230707	095900	281323680	9840	9850	9850	9840	1362
567	20230707	095800	267920590	9850	9850	9850	9850	300
568	20230707	095700	264965590	9850	9850	9850	9850	151
569	20230707	095600	263478240	9850	9850	9850	9850	6
570	20230707	095500	263419140	9850	9840	9850	9840	420
571	20230707	095400	259282340	9840	9840	9840	9840	0
572	20230707	095300	259282340	9840	9840	9840	9840	800
573	20230707	095200	251410340	9850	9850	9850	9850	0
574	20230707	095100	251410340	9850	9850	9850	9850	50
575	20230707	095000	250917840	9850	9850	9850	9850	246
576	20230707	094900	248494740	9850	9850	9850	9850	0
577	20230707	094800	248494740	9850	9850	9850	9850	10
578	20230707	094700	248396240	9850	9840	9850	9840	401
579	20230707	094600	244450390	9840	9840	9840	9840	101
580	20230707	094500	243456550	9840	9840	9840	9830	21
581	20230707	094400	243250020	9850	9850	9850	9830	1185
582	20230707	094300	231592150	9850	9850	9850	9850	80
583	20230707	094200	230804150	9850	9870	9870	9850	233
584	20230707	094100	228508510	9870	9860	9870	9860	70
585	20230707	094000	227818060	9860	9860	9860	9860	5
586	20230707	093900	227768760	9860	9860	9870	9860	195
587	20230707	093800	225845980	9850	9850	9850	9850	260
588	20230707	093700	223284980	9850	9850	9850	9850	101
589	20230707	093600	222290130	9840	9850	9850	9840	172
590	20230707	093500	220596500	9850	9840	9850	9840	68
591	20230707	093400	219927340	9840	9840	9850	9840	58
592	20230707	093300	219356500	9840	9840	9850	9840	49
593	20230707	093200	218874330	9830	9860	9860	9830	139
594	20230707	093100	217507740	9860	9840	9860	9840	14
595	20230707	093000	217369880	9830	9840	9840	9830	1013
596	20230707	092900	207411700	9840	9840	9840	9830	43
597	20230707	092800	206988670	9840	9850	9850	9840	93
598	20230707	092700	206072780	9850	9870	9870	9850	118
599	20230707	092600	204909380	9870	9900	9900	9870	98
600	20230707	092500	203941810	9880	9850	9880	9850	213
601	20230707	092400	201837550	9840	9810	9850	9810	1457
602	20230707	092300	187513870	9800	9800	9800	9800	1
603	20230707	092200	187504070	9800	9790	9800	9790	601
604	20230707	092100	181614500	9790	9810	9810	9790	1212
605	20230707	092000	169735540	9820	9820	9820	9820	140
606	20230707	091900	168360740	9810	9810	9820	9810	393
607	20230707	091800	164503730	9820	9830	9830	9820	210
608	20230707	091700	162439490	9830	9820	9830	9820	279
609	20230707	091600	159698380	9820	9810	9830	9800	652
610	20230707	091500	153301740	9810	9810	9820	9810	1788
611	20230707	091400	135755570	9820	9850	9850	9820	1017
612	20230707	091300	125756470	9830	9830	9830	9830	84
613	20230707	091200	124930750	9820	9780	9820	9780	494
614	20230707	091100	120087430	9780	9850	9850	9780	5982
615	20230707	091000	61413440	9850	9840	9850	9840	109
616	20230707	090900	60340690	9850	9840	9850	9840	206
617	20230707	090800	58311610	9840	9840	9840	9840	64
618	20230707	090700	57681850	9840	9830	9840	9820	691
619	20230707	090600	50895500	9830	9850	9860	9830	1350
620	20230707	090500	37606040	9840	9840	9840	9840	560
621	20230707	090400	32095640	9840	9860	9860	9800	2651
622	20230707	090300	6026390	9870	9880	9880	9850	223
623	20230707	090200	3829370	9850	9850	9850	9850	121
624	20230707	090100	2637520	9860	9870	9870	9860	34
625	20230707	090000	2302100	9880	9880	9910	9880	233