KissMeData/290720/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202700	1401077310	9860	9860	9860	9860	7204
3	20230703	202600	1401077310	9860	9860	9860	9860	0
4	20230703	202500	1401077310	9860	9860	9860	9860	0
5	20230703	202400	1401077310	9860	9860	9860	9860	0
6	20230703	202300	1401077310	9860	9860	9860	9860	0
7	20230703	202200	1401077310	9860	9860	9860	9860	0
8	20230703	202100	1401077310	9860	9860	9860	9860	0
9	20230703	202000	1401077310	9860	9860	9860	9860	0
10	20230703	201900	1401077310	9860	9860	9860	9860	0
11	20230703	201800	1401077310	9860	9860	9860	9860	0
12	20230703	201700	1401077310	9860	9860	9860	9860	0
13	20230703	201600	1401077310	9860	9860	9860	9860	0
14	20230703	201500	1401077310	9860	9860	9860	9860	0
15	20230703	201400	1401077310	9860	9860	9860	9860	0
16	20230703	201300	1401077310	9860	9860	9860	9860	0
17	20230703	201200	1401077310	9860	9860	9860	9860	0
18	20230703	201100	1401077310	9860	9860	9860	9860	0
19	20230703	201000	1401077310	9860	9860	9860	9860	0
20	20230703	200900	1401077310	9860	9860	9860	9860	0
21	20230703	200800	1401077310	9860	9860	9860	9860	0
22	20230703	200700	1401077310	9860	9860	9860	9860	0
23	20230703	200600	1401077310	9860	9860	9860	9860	0
24	20230703	200500	1401077310	9860	9860	9860	9860	0
25	20230703	200400	1401077310	9860	9860	9860	9860	0
26	20230703	200300	1401077310	9860	9860	9860	9860	0
27	20230703	200200	1401077310	9860	9860	9860	9860	0
28	20230703	200100	1401077310	9860	9860	9860	9860	0
29	20230703	200000	1401077310	9860	9860	9860	9860	0
30	20230703	195900	1401077310	9860	9860	9860	9860	0
31	20230703	195800	1401077310	9860	9860	9860	9860	0
32	20230703	195700	1401077310	9860	9860	9860	9860	7204
33	20230703	195600	1401077310	9860	9860	9860	9860	0
34	20230703	195500	1401077310	9860	9860	9860	9860	0
35	20230703	195400	1401077310	9860	9860	9860	9860	0
36	20230703	195300	1401077310	9860	9860	9860	9860	0
37	20230703	195200	1401077310	9860	9860	9860	9860	0
38	20230703	195100	1401077310	9860	9860	9860	9860	0
39	20230703	195000	1401077310	9860	9860	9860	9860	0
40	20230703	194900	1401077310	9860	9860	9860	9860	0
41	20230703	194800	1401077310	9860	9860	9860	9860	0
42	20230703	194700	1401077310	9860	9860	9860	9860	0
43	20230703	194600	1401077310	9860	9860	9860	9860	0
44	20230703	194500	1401077310	9860	9860	9860	9860	0
45	20230703	194400	1401077310	9860	9860	9860	9860	0
46	20230703	194300	1401077310	9860	9860	9860	9860	0
47	20230703	194200	1401077310	9860	9860	9860	9860	0
48	20230703	194100	1401077310	9860	9860	9860	9860	0
49	20230703	194000	1401077310	9860	9860	9860	9860	0
50	20230703	193900	1401077310	9860	9860	9860	9860	0
51	20230703	193800	1401077310	9860	9860	9860	9860	0
52	20230703	193700	1401077310	9860	9860	9860	9860	0
53	20230703	193600	1401077310	9860	9860	9860	9860	0
54	20230703	193500	1401077310	9860	9860	9860	9860	0
55	20230703	193400	1401077310	9860	9860	9860	9860	0
56	20230703	193300	1401077310	9860	9860	9860	9860	0
57	20230703	193200	1401077310	9860	9860	9860	9860	0
58	20230703	193100	1401077310	9860	9860	9860	9860	0
59	20230703	193000	1401077310	9860	9860	9860	9860	0
60	20230703	192900	1401077310	9860	9860	9860	9860	0
61	20230703	192800	1401077310	9860	9860	9860	9860	0
62	20230703	192700	1401077310	9860	9860	9860	9860	7204
63	20230703	192600	1401077310	9860	9860	9860	9860	0
64	20230703	192500	1401077310	9860	9860	9860	9860	0
65	20230703	192400	1401077310	9860	9860	9860	9860	0
66	20230703	192300	1401077310	9860	9860	9860	9860	0
67	20230703	192200	1401077310	9860	9860	9860	9860	0
68	20230703	192100	1401077310	9860	9860	9860	9860	0
69	20230703	192000	1401077310	9860	9860	9860	9860	0
70	20230703	191900	1401077310	9860	9860	9860	9860	0
71	20230703	191800	1401077310	9860	9860	9860	9860	0
72	20230703	191700	1401077310	9860	9860	9860	9860	0
73	20230703	191600	1401077310	9860	9860	9860	9860	0
74	20230703	191500	1401077310	9860	9860	9860	9860	0
75	20230703	191400	1401077310	9860	9860	9860	9860	0
76	20230703	191300	1401077310	9860	9860	9860	9860	0
77	20230703	191200	1401077310	9860	9860	9860	9860	0
78	20230703	191100	1401077310	9860	9860	9860	9860	0
79	20230703	191000	1401077310	9860	9860	9860	9860	0
80	20230703	190900	1401077310	9860	9860	9860	9860	0
81	20230703	190800	1401077310	9860	9860	9860	9860	0
82	20230703	190700	1401077310	9860	9860	9860	9860	0
83	20230703	190600	1401077310	9860	9860	9860	9860	0
84	20230703	190500	1401077310	9860	9860	9860	9860	0
85	20230703	190400	1401077310	9860	9860	9860	9860	0
86	20230703	190300	1401077310	9860	9860	9860	9860	0
87	20230703	190200	1401077310	9860	9860	9860	9860	0
88	20230703	190100	1401077310	9860	9860	9860	9860	0
89	20230703	190000	1401077310	9860	9860	9860	9860	0
90	20230703	185900	1401077310	9860	9860	9860	9860	0
91	20230703	185800	1401077310	9860	9860	9860	9860	0
92	20230703	185700	1401077310	9860	9860	9860	9860	7204
93	20230703	185600	1401077310	9860	9860	9860	9860	0
94	20230703	185500	1401077310	9860	9860	9860	9860	0
95	20230703	185400	1401077310	9860	9860	9860	9860	0
96	20230703	185300	1401077310	9860	9860	9860	9860	0
97	20230703	185200	1401077310	9860	9860	9860	9860	0
98	20230703	185100	1401077310	9860	9860	9860	9860	0
99	20230703	185000	1401077310	9860	9860	9860	9860	0
100	20230703	184900	1401077310	9860	9860	9860	9860	0
101	20230703	184800	1401077310	9860	9860	9860	9860	0
102	20230703	184700	1401077310	9860	9860	9860	9860	0
103	20230703	184600	1401077310	9860	9860	9860	9860	0
104	20230703	184500	1401077310	9860	9860	9860	9860	0
105	20230703	184400	1401077310	9860	9860	9860	9860	0
106	20230703	184300	1401077310	9860	9860	9860	9860	0
107	20230703	184200	1401077310	9860	9860	9860	9860	0
108	20230703	184100	1401077310	9860	9860	9860	9860	0
109	20230703	184000	1401077310	9860	9860	9860	9860	0
110	20230703	183900	1401077310	9860	9860	9860	9860	0
111	20230703	183800	1401077310	9860	9860	9860	9860	0
112	20230703	183700	1401077310	9860	9860	9860	9860	0
113	20230703	183600	1401077310	9860	9860	9860	9860	0
114	20230703	183500	1401077310	9860	9860	9860	9860	0
115	20230703	183400	1401077310	9860	9860	9860	9860	0
116	20230703	183300	1401077310	9860	9860	9860	9860	0
117	20230703	183200	1401077310	9860	9860	9860	9860	0
118	20230703	183100	1401077310	9860	9860	9860	9860	0
119	20230703	183000	1401077310	9860	9860	9860	9860	0
120	20230703	182900	1401077310	9860	9860	9860	9860	0
121	20230703	182800	1401077310	9860	9860	9860	9860	0
122	20230703	182700	1401077310	9860	9860	9860	9860	7204
123	20230703	182600	1401077310	9860	9860	9860	9860	0
124	20230703	182500	1401077310	9860	9860	9860	9860	0
125	20230703	182400	1401077310	9860	9860	9860	9860	0
126	20230703	182300	1401077310	9860	9860	9860	9860	0
127	20230703	182200	1401077310	9860	9860	9860	9860	0
128	20230703	182100	1401077310	9860	9860	9860	9860	0
129	20230703	182000	1401077310	9860	9860	9860	9860	0
130	20230703	181900	1401077310	9860	9860	9860	9860	0
131	20230703	181800	1401077310	9860	9860	9860	9860	0
132	20230703	181700	1401077310	9860	9860	9860	9860	0
133	20230703	181600	1401077310	9860	9860	9860	9860	0
134	20230703	181500	1401077310	9860	9860	9860	9860	0
135	20230703	181400	1401077310	9860	9860	9860	9860	0
136	20230703	181300	1401077310	9860	9860	9860	9860	0
137	20230703	181200	1401077310	9860	9860	9860	9860	0
138	20230703	181100	1401077310	9860	9860	9860	9860	0
139	20230703	181000	1401077310	9860	9860	9860	9860	0
140	20230703	180900	1401077310	9860	9860	9860	9860	0
141	20230703	180800	1401077310	9860	9860	9860	9860	0
142	20230703	180700	1401077310	9860	9860	9860	9860	0
143	20230703	180600	1401077310	9860	9860	9860	9860	0
144	20230703	180500	1401077310	9860	9860	9860	9860	0
145	20230703	180400	1401077310	9860	9860	9860	9860	0
146	20230703	180300	1401077310	9860	9860	9860	9860	0
147	20230703	180200	1401077310	9860	9860	9860	9860	0
148	20230703	180100	1401077310	9860	9860	9860	9860	0
149	20230703	180000	1401077310	9860	9860	9860	9860	0
150	20230703	175900	1401077310	9860	9860	9860	9860	0
151	20230703	175800	1401077310	9860	9860	9860	9860	0
152	20230703	175700	1401077310	9860	9860	9860	9860	7204
153	20230703	175600	1401077310	9860	9860	9860	9860	0
154	20230703	175500	1401077310	9860	9860	9860	9860	0
155	20230703	175400	1401077310	9860	9860	9860	9860	0
156	20230703	175300	1401077310	9860	9860	9860	9860	0
157	20230703	175200	1401077310	9860	9860	9860	9860	0
158	20230703	175100	1401077310	9860	9860	9860	9860	0
159	20230703	175000	1401077310	9860	9860	9860	9860	0
160	20230703	174900	1401077310	9860	9860	9860	9860	0
161	20230703	174800	1401077310	9860	9860	9860	9860	0
162	20230703	174700	1401077310	9860	9860	9860	9860	0
163	20230703	174600	1401077310	9860	9860	9860	9860	0
164	20230703	174500	1401077310	9860	9860	9860	9860	0
165	20230703	174400	1401077310	9860	9860	9860	9860	0
166	20230703	174300	1401077310	9860	9860	9860	9860	0
167	20230703	174200	1401077310	9860	9860	9860	9860	0
168	20230703	174100	1401077310	9860	9860	9860	9860	0
169	20230703	174000	1401077310	9860	9860	9860	9860	0
170	20230703	173900	1401077310	9860	9860	9860	9860	0
171	20230703	173800	1401077310	9860	9860	9860	9860	0
172	20230703	173700	1401077310	9860	9860	9860	9860	0
173	20230703	173600	1401077310	9860	9860	9860	9860	0
174	20230703	173500	1401077310	9860	9860	9860	9860	0
175	20230703	173400	1401077310	9860	9860	9860	9860	0
176	20230703	173300	1401077310	9860	9860	9860	9860	0
177	20230703	173200	1401077310	9860	9860	9860	9860	0
178	20230703	173100	1401077310	9860	9860	9860	9860	0
179	20230703	173000	1401077310	9860	9860	9860	9860	0
180	20230703	172900	1401077310	9860	9860	9860	9860	0
181	20230703	172800	1401077310	9860	9860	9860	9860	0
182	20230703	172700	1401077310	9860	9860	9860	9860	7204
183	20230703	172600	1401077310	9860	9860	9860	9860	0
184	20230703	172500	1401077310	9860	9860	9860	9860	0
185	20230703	172400	1401077310	9860	9860	9860	9860	0
186	20230703	172300	1401077310	9860	9860	9860	9860	0
187	20230703	172200	1401077310	9860	9860	9860	9860	0
188	20230703	172100	1401077310	9860	9860	9860	9860	0
189	20230703	172000	1401077310	9860	9860	9860	9860	0
190	20230703	171900	1401077310	9860	9860	9860	9860	0
191	20230703	171800	1401077310	9860	9860	9860	9860	0
192	20230703	171700	1401077310	9860	9860	9860	9860	0
193	20230703	171600	1401077310	9860	9860	9860	9860	0
194	20230703	171500	1401077310	9860	9860	9860	9860	0
195	20230703	171400	1401077310	9860	9860	9860	9860	0
196	20230703	171300	1401077310	9860	9860	9860	9860	0
197	20230703	171200	1401077310	9860	9860	9860	9860	0
198	20230703	171100	1401077310	9860	9860	9860	9860	0
199	20230703	171000	1401077310	9860	9860	9860	9860	0
200	20230703	170900	1401077310	9860	9860	9860	9860	0
201	20230703	170800	1401077310	9860	9860	9860	9860	0
202	20230703	170700	1401077310	9860	9860	9860	9860	0
203	20230703	170600	1401077310	9860	9860	9860	9860	0
204	20230703	170500	1401077310	9860	9860	9860	9860	0
205	20230703	170400	1401077310	9860	9860	9860	9860	0
206	20230703	170300	1401077310	9860	9860	9860	9860	0
207	20230703	170200	1401077310	9860	9860	9860	9860	0
208	20230703	170100	1401077310	9860	9860	9860	9860	0
209	20230703	170000	1401077310	9860	9860	9860	9860	0
210	20230703	165900	1401077310	9860	9860	9860	9860	0
211	20230703	165800	1401077310	9860	9860	9860	9860	0
212	20230703	165700	1401077310	9860	9860	9860	9860	7204
213	20230703	165600	1401077310	9860	9860	9860	9860	0
214	20230703	165500	1401077310	9860	9860	9860	9860	0
215	20230703	165400	1401077310	9860	9860	9860	9860	0
216	20230703	165300	1401077310	9860	9860	9860	9860	0
217	20230703	165200	1401077310	9860	9860	9860	9860	0
218	20230703	165100	1401077310	9860	9860	9860	9860	0
219	20230703	165000	1401077310	9860	9860	9860	9860	0
220	20230703	164900	1401077310	9860	9860	9860	9860	0
221	20230703	164800	1401077310	9860	9860	9860	9860	0
222	20230703	164700	1401077310	9860	9860	9860	9860	0
223	20230703	164600	1401077310	9860	9860	9860	9860	0
224	20230703	164500	1401077310	9860	9860	9860	9860	0
225	20230703	164400	1401077310	9860	9860	9860	9860	0
226	20230703	164300	1401077310	9860	9860	9860	9860	0
227	20230703	164200	1401077310	9860	9860	9860	9860	0
228	20230703	164100	1401077310	9860	9860	9860	9860	0
229	20230703	164000	1401077310	9860	9860	9860	9860	0
230	20230703	163900	1401077310	9860	9860	9860	9860	0
231	20230703	163800	1401077310	9860	9860	9860	9860	0
232	20230703	163700	1401077310	9860	9860	9860	9860	0
233	20230703	163600	1401077310	9860	9860	9860	9860	0
234	20230703	163500	1401077310	9860	9860	9860	9860	0
235	20230703	163400	1401077310	9860	9860	9860	9860	0
236	20230703	163300	1401077310	9860	9860	9860	9860	0
237	20230703	163200	1401077310	9860	9860	9860	9860	0
238	20230703	163100	1401077310	9860	9860	9860	9860	0
239	20230703	163000	1401077310	9860	9860	9860	9860	0
240	20230703	162900	1401077310	9860	9860	9860	9860	0
241	20230703	162800	1401077310	9860	9860	9860	9860	0
242	20230703	162700	1401077310	9860	9860	9860	9860	7204
243	20230703	162600	1401077310	9860	9860	9860	9860	0
244	20230703	162500	1401077310	9860	9860	9860	9860	0
245	20230703	162400	1401077310	9860	9860	9860	9860	0
246	20230703	162300	1401077310	9860	9860	9860	9860	0
247	20230703	162200	1401077310	9860	9860	9860	9860	0
248	20230703	162100	1401077310	9860	9860	9860	9860	0
249	20230703	162000	1401077310	9860	9860	9860	9860	0
250	20230703	161900	1401077310	9860	9860	9860	9860	0
251	20230703	161800	1401077310	9860	9860	9860	9860	0
252	20230703	161700	1401077310	9860	9860	9860	9860	0
253	20230703	161600	1401077310	9860	9860	9860	9860	0
254	20230703	161500	1401077310	9860	9860	9860	9860	0
255	20230703	161400	1401077310	9860	9860	9860	9860	0
256	20230703	161300	1401077310	9860	9860	9860	9860	0
257	20230703	161200	1401077310	9860	9860	9860	9860	0
258	20230703	161100	1401077310	9860	9860	9860	9860	0
259	20230703	161000	1401077310	9860	9860	9860	9860	0
260	20230703	160900	1401077310	9860	9860	9860	9860	0
261	20230703	160800	1401077310	9860	9860	9860	9860	0
262	20230703	160700	1401077310	9860	9860	9860	9860	0
263	20230703	160600	1401077310	9860	9860	9860	9860	0
264	20230703	160500	1401077310	9860	9860	9860	9860	0
265	20230703	160400	1401077310	9860	9860	9860	9860	0
266	20230703	160300	1401077310	9860	9860	9860	9860	0
267	20230703	160200	1401077310	9860	9860	9860	9860	0
268	20230703	160100	1401077310	9860	9860	9860	9860	0
269	20230703	160000	1401077310	9860	9860	9860	9860	0
270	20230703	155900	1401077310	9860	9860	9860	9860	0
271	20230703	155800	1401077310	9860	9860	9860	9860	0
272	20230703	155700	1401077310	9860	9860	9860	9860	7204
273	20230703	155600	1401077310	9860	9860	9860	9860	0
274	20230703	155500	1401077310	9860	9860	9860	9860	0
275	20230703	155400	1401077310	9860	9860	9860	9860	0
276	20230703	155300	1401077310	9860	9860	9860	9860	0
277	20230703	155200	1401077310	9860	9860	9860	9860	0
278	20230703	155100	1401077310	9860	9860	9860	9860	0
279	20230703	155000	1401077310	9860	9860	9860	9860	0
280	20230703	154900	1401077310	9860	9860	9860	9860	0
281	20230703	154800	1401077310	9860	9860	9860	9860	0
282	20230703	154700	1401077310	9860	9860	9860	9860	0
283	20230703	154600	1401077310	9860	9860	9860	9860	0
284	20230703	154500	1401077310	9860	9860	9860	9860	0
285	20230703	154400	1401077310	9860	9860	9860	9860	0
286	20230703	154300	1401077310	9860	9860	9860	9860	0
287	20230703	154200	1401077310	9860	9860	9860	9860	0
288	20230703	154100	1401077310	9860	9860	9860	9860	0
289	20230703	154000	1401077310	9860	9860	9860	9860	0
290	20230703	153900	1401077310	9860	9860	9860	9860	0
291	20230703	153800	1401077310	9860	9860	9860	9860	0
292	20230703	153700	1401077310	9860	9860	9860	9860	0
293	20230703	153600	1401077310	9860	9860	9860	9860	0
294	20230703	153500	1401077310	9860	9860	9860	9860	0
295	20230703	153400	1401077310	9860	9860	9860	9860	0
296	20230703	153300	1401077310	9860	9860	9860	9860	0
297	20230703	153200	1401077310	9860	9860	9860	9860	0
298	20230703	153100	1401077310	9860	9860	9860	9860	0
299	20230703	153000	1401077310	9860	9860	9860	9860	7204
300	20230703	152900	1330045870	9840	9840	9840	9840	0
301	20230703	152800	1330045870	9840	9840	9840	9840	0
302	20230703	152700	1330045870	9840	9840	9840	9840	0
303	20230703	152600	1330045870	9840	9840	9840	9840	0
304	20230703	152500	1330045870	9840	9840	9840	9840	0
305	20230703	152400	1330045870	9840	9840	9840	9840	0
306	20230703	152300	1330045870	9840	9840	9840	9840	0
307	20230703	152200	1330045870	9840	9840	9840	9840	0
308	20230703	152100	1330045870	9840	9840	9840	9840	0
309	20230703	152000	1330045870	9840	9840	9840	9840	0
310	20230703	151900	1330045870	9840	9840	9850	9840	1953
311	20230703	151800	1310820410	9840	9840	9840	9830	191
312	20230703	151700	1308942450	9840	9840	9860	9830	1276
313	20230703	151600	1296393640	9860	9860	9860	9830	311
314	20230703	151500	1293327210	9860	9850	9860	9830	155
315	20230703	151400	1291800440	9860	9830	9860	9830	528
316	20230703	151300	1286601070	9850	9830	9850	9800	562
317	20230703	151200	1281084880	9850	9850	9850	9850	81
318	20230703	151100	1280287030	9850	9860	9860	9850	311
319	20230703	151000	1277221180	9860	9860	9860	9860	23
320	20230703	150900	1276994400	9860	9800	9860	9800	657
321	20230703	150800	1270544820	9800	9800	9800	9790	354
322	20230703	150700	1267076330	9790	9790	9800	9790	57
323	20230703	150600	1266518280	9790	9780	9790	9780	349
324	20230703	150500	1263105050	9800	9760	9800	9760	600
325	20230703	150400	1257232730	9760	9780	9780	9760	1166
326	20230703	150300	1245840480	9780	9780	9790	9780	722
327	20230703	150200	1238778680	9780	9780	9780	9780	257
328	20230703	150100	1236265220	9790	9790	9790	9780	13
329	20230703	150000	1236137990	9790	9790	9790	9780	142
330	20230703	145900	1234748410	9790	9790	9790	9790	25
331	20230703	145800	1234503660	9790	9790	9790	9780	230
332	20230703	145700	1232253910	9790	9820	9820	9790	105
333	20230703	145600	1231225920	9830	9780	9830	9780	550
334	20230703	145500	1225837000	9780	9790	9790	9780	354
335	20230703	145400	1222373550	9790	9800	9800	9790	196
336	20230703	145300	1220454650	9820	9820	9830	9800	93
337	20230703	145200	1219542010	9820	9810	9820	9810	12
338	20230703	145100	1219424270	9800	9800	9800	9780	68
339	20230703	145000	1218758880	9810	9810	9810	9780	24
340	20230703	144900	1218523470	9810	9780	9810	9780	72
341	20230703	144800	1217819250	9780	9780	9810	9780	148
342	20230703	144700	1216370870	9780	9790	9790	9770	251
343	20230703	144600	1213916010	9790	9790	9800	9790	170
344	20230703	144500	1212251610	9800	9780	9800	9780	62
345	20230703	144400	1211644450	9790	9800	9810	9790	210
346	20230703	144300	1209587730	9790	9780	9790	9780	309
347	20230703	144200	1206562650	9790	9790	9790	9790	117
348	20230703	144100	1205417220	9790	9770	9790	9770	288
349	20230703	144000	1202598460	9790	9730	9790	9730	226
350	20230703	143900	1200390870	9730	9740	9790	9730	1720
351	20230703	143800	1183638090	9740	9740	9750	9730	827
352	20230703	143700	1175587340	9740	9750	9800	9730	2296
353	20230703	143600	1153228590	9750	9790	9790	9750	9385
354	20230703	143500	1061587260	9800	9800	9800	9800	177
355	20230703	143400	1059852660	9800	9800	9800	9800	99
356	20230703	143300	1058882460	9800	9800	9800	9800	158
357	20230703	143200	1057334060	9800	9800	9800	9800	100
358	20230703	143100	1056354060	9800	9810	9810	9800	2570
359	20230703	143000	1031167990	9810	9810	9810	9810	702
360	20230703	142900	1024281370	9810	9810	9810	9810	0
361	20230703	142800	1024281370	9810	9810	9810	9810	291
362	20230703	142700	1021426660	9810	9810	9810	9810	4
363	20230703	142600	1021387420	9810	9810	9810	9810	45
364	20230703	142500	1020945970	9810	9810	9810	9810	0
365	20230703	142400	1020945970	9810	9820	9830	9800	713
366	20230703	142300	1013955160	9830	9830	9830	9830	3
367	20230703	142200	1013925670	9830	9810	9830	9810	91
368	20230703	142100	1013032260	9810	9810	9810	9810	228
369	20230703	142000	1010795580	9810	9810	9810	9810	503
370	20230703	141900	1005861150	9820	9820	9820	9820	93
371	20230703	141800	1004947890	9810	9810	9820	9810	219
372	20230703	141700	1002799450	9820	9820	9820	9810	222
373	20230703	141600	1000621000	9820	9820	9820	9820	42
374	20230703	141500	1000208560	9830	9820	9830	9810	473
375	20230703	141400	995563930	9820	9810	9840	9810	682
376	20230703	141300	988861610	9790	9790	9790	9790	99
377	20230703	141200	987892400	9810	9810	9810	9810	35
378	20230703	141100	987549050	9760	9840	9840	9750	9485
379	20230703	141000	894596370	9840	9860	9860	9840	1429
380	20230703	140900	880525480	9860	9850	9860	9850	2
381	20230703	140800	880505770	9870	9860	9870	9850	31
382	20230703	140700	880200380	9860	9860	9860	9860	0
383	20230703	140600	880200380	9860	9860	9860	9860	800
384	20230703	140500	872312380	9870	9870	9870	9870	100
385	20230703	140400	871325380	9870	9870	9870	9860	122
386	20230703	140300	870121340	9870	9870	9870	9870	1
387	20230703	140200	870111470	9870	9860	9870	9860	51
388	20230703	140100	869608590	9860	9860	9860	9860	18
389	20230703	140000	869431110	9870	9870	9870	9870	1
390	20230703	135900	869421240	9870	9860	9870	9860	22
391	20230703	135800	869204270	9870	9870	9870	9860	453
392	20230703	135700	864737320	9880	9870	9880	9870	14
393	20230703	135600	864599130	9870	9870	9880	9870	322
394	20230703	135500	861420980	9880	9880	9880	9880	46
395	20230703	135400	860966500	9880	9890	9890	9870	99
396	20230703	135300	859989040	9900	9900	9900	9900	1
397	20230703	135200	859979140	9900	9900	9900	9900	2
398	20230703	135100	859959340	9900	9900	9900	9900	28
399	20230703	135000	859682140	9900	9890	9900	9890	28
400	20230703	134900	859405210	9890	9890	9890	9890	1
401	20230703	134800	859395320	9860	9860	9860	9860	0
402	20230703	134700	859395320	9860	9860	9860	9860	1
403	20230703	134600	859385460	9900	9860	9900	9860	237
404	20230703	134500	857044450	9860	9910	9910	9860	553
405	20230703	134400	851590970	9860	9910	9910	9860	676
406	20230703	134300	844919550	9920	9880	9920	9870	948
407	20230703	134200	835551050	9880	9890	9890	9880	346
408	20230703	134100	832130120	9890	9890	9890	9890	25
409	20230703	134000	831882870	9900	9930	9930	9890	305
410	20230703	133900	828863790	9910	9910	9910	9910	100
411	20230703	133800	827872790	9930	9930	9930	9920	84
412	20230703	133700	827039450	9940	9940	9940	9940	0
413	20230703	133600	827039450	9940	9940	9940	9940	1
414	20230703	133500	827029510	9940	9940	9940	9940	3
415	20230703	133400	826999690	9940	9940	9940	9930	18
416	20230703	133300	826820910	9930	9940	9940	9930	14
417	20230703	133200	826681850	9940	9940	9940	9940	1
418	20230703	133100	826671910	9950	9950	9950	9950	0
419	20230703	133000	826671910	9950	9950	9950	9950	2
420	20230703	132900	826652010	9930	9940	9950	9930	131
421	20230703	132800	825349170	9950	9920	9950	9920	3
422	20230703	132700	825319350	9910	9910	9910	9910	185
423	20230703	132600	823486000	9910	9890	9910	9890	220
424	20230703	132500	821309800	9890	9900	9900	9890	801
425	20230703	132400	813384680	9900	9900	9900	9900	2
426	20230703	132300	813364880	9900	9900	9900	9900	0
427	20230703	132200	813364880	9900	9910	9910	9900	61
428	20230703	132100	812760970	9900	9910	9910	9900	34
429	20230703	132000	812424150	9910	9910	9910	9910	1
430	20230703	131900	812414240	9900	9900	9900	9900	0
431	20230703	131800	812414240	9900	9900	9900	9900	100
432	20230703	131700	811424240	9900	9910	9910	9900	14
433	20230703	131600	811285570	9910	9920	9920	9910	9
434	20230703	131500	811196330	9920	9920	9920	9920	0
435	20230703	131400	811196330	9920	9900	9920	9900	149
436	20230703	131300	809721190	9900	9910	9910	9900	5
437	20230703	131200	809671670	9920	9940	9940	9920	117
438	20230703	131100	808510970	9940	9940	9940	9940	0
439	20230703	131000	808510970	9940	9920	9940	9880	1079
440	20230703	130900	797826730	9920	9940	9940	9920	142
441	20230703	130800	796417070	9940	9940	9940	9940	101
442	20230703	130700	795413130	9940	9940	9940	9940	0
443	20230703	130600	795413130	9940	9940	9940	9940	10
444	20230703	130500	795313730	9940	9940	9940	9920	61
445	20230703	130400	794708510	9920	9930	9930	9920	8
446	20230703	130300	794629140	9940	9940	9940	9940	17
447	20230703	130200	794460160	9950	9950	9950	9950	110
448	20230703	130100	793365660	9950	9950	9950	9950	1
449	20230703	130000	793355710	9950	9950	9950	9950	1
450	20230703	125900	793345760	9950	9960	9960	9950	430
451	20230703	125800	789066720	9970	9970	9970	9970	1
452	20230703	125700	789056750	9970	9980	9980	9970	260
453	20230703	125600	786463020	9980	9980	9980	9980	3
454	20230703	125500	786433080	9980	9980	9980	9980	0
455	20230703	125400	786433080	9980	9980	9980	9980	0
456	20230703	125300	786433080	9980	9970	9980	9950	19
457	20230703	125200	786243800	9980	9980	9980	9980	2
458	20230703	125100	786223840	9950	9950	9950	9950	78
459	20230703	125000	785447740	9950	9950	9950	9950	110
460	20230703	124900	784353240	9990	9960	9990	9920	2129
461	20230703	124800	763150600	9960	9960	9960	9960	355
462	20230703	124700	759614800	9950	9950	9950	9950	682
463	20230703	124600	752828900	9950	9930	9950	9930	88
464	20230703	124500	751954910	9930	9920	9930	9920	1224
465	20230703	124400	739812730	9920	9920	9920	9920	2
466	20230703	124300	739792890	9920	9920	9920	9920	5
467	20230703	124200	739743290	9910	9920	9920	9910	890
468	20230703	124100	730915510	9920	9910	9920	9900	384
469	20230703	124000	727110920	9890	9910	9910	9890	111
470	20230703	123900	726011830	9900	9900	9900	9900	91
471	20230703	123800	725110930	9910	9900	9910	9900	136
472	20230703	123700	723764170	9900	9900	9900	9900	500
473	20230703	123600	718814170	9900	9900	9900	9900	162
474	20230703	123500	717210370	9900	9900	9900	9900	23
475	20230703	123400	716982670	9900	9900	9900	9900	105
476	20230703	123300	715943170	9910	9910	9910	9910	0
477	20230703	123200	715943170	9910	9920	9920	9910	28
478	20230703	123100	715665640	9910	9910	9910	9910	100
479	20230703	123000	714674640	9920	9910	9920	9910	16
480	20230703	122900	714516020	9910	9910	9910	9910	2
481	20230703	122800	714496200	9920	9910	9920	9910	14
482	20230703	122700	714357370	9910	9900	9910	9900	40
483	20230703	122600	713961320	9900	9900	9900	9900	207
484	20230703	122500	711912020	9900	9900	9900	9900	56
485	20230703	122400	711357620	9910	9910	9910	9910	13
486	20230703	122300	711228790	9890	9900	9900	9890	1004
487	20230703	122200	701294630	9900	9900	9900	9900	0
488	20230703	122100	701294630	9900	9920	9920	9900	367
489	20230703	122000	697660120	9920	9920	9920	9920	0
490	20230703	121900	697660120	9920	9920	9920	9920	11
491	20230703	121800	697551000	9920	9920	9920	9920	18
492	20230703	121700	697372440	9920	9920	9920	9920	0
493	20230703	121600	697372440	9920	9920	9920	9920	80
494	20230703	121500	696578840	9920	9920	9920	9920	0
495	20230703	121400	696578840	9920	9920	9920	9920	1
496	20230703	121300	696568920	9920	9910	9920	9910	241
497	20230703	121200	694180250	9910	9910	9910	9910	10
498	20230703	121100	694081150	9910	9910	9910	9910	1
499	20230703	121000	694071240	9910	9910	9910	9910	0
500	20230703	120900	694071240	9910	9910	9910	9910	9
501	20230703	120800	693982050	9920	9920	9920	9920	224
502	20230703	120700	691759970	9920	9920	9920	9920	0
503	20230703	120600	691759970	9920	9920	9930	9920	80
504	20230703	120500	690966340	9920	9920	9920	9920	5
505	20230703	120400	690916740	9910	9910	9910	9910	0
506	20230703	120300	690916740	9910	9900	9920	9900	73
507	20230703	120200	690193330	9890	9890	9890	9890	50
508	20230703	120100	689698830	9900	9900	9900	9900	74
509	20230703	120000	688966230	9900	9910	9910	9900	1907
510	20230703	115900	670086860	9900	9910	9910	9900	778
511	20230703	115800	662377280	9910	9910	9910	9910	387
512	20230703	115700	658542110	9910	9920	9920	9910	719
513	20230703	115600	651410160	9920	9920	9920	9920	443
514	20230703	115500	647015600	9920	9920	9920	9920	396
515	20230703	115400	643087280	9920	9920	9920	9920	0
516	20230703	115300	643087280	9920	9920	9920	9920	0
517	20230703	115200	643087280	9920	9940	9940	9920	910
518	20230703	115100	634049730	9930	9930	9930	9930	0
519	20230703	115000	634049730	9930	9930	9930	9930	0
520	20230703	114900	634049730	9930	9930	9930	9930	0
521	20230703	114800	634049730	9930	9930	9930	9930	540
522	20230703	114700	628687530	9930	9930	9930	9930	11
523	20230703	114600	628578300	9930	9930	9930	9930	159
524	20230703	114500	626999430	9920	9920	9920	9920	0
525	20230703	114400	626999430	9920	9920	9920	9920	0
526	20230703	114300	626999430	9920	9920	9920	9920	164
527	20230703	114200	625372550	9930	9930	9930	9930	0
528	20230703	114100	625372550	9930	9930	9930	9930	59
529	20230703	114000	624786680	9930	9920	9930	9920	13
530	20230703	113900	624657690	9910	9920	9920	9910	203
531	20230703	113800	622644370	9930	9930	9930	9930	77
532	20230703	113700	621879760	9940	9940	9940	9940	2
533	20230703	113600	621859880	9940	9940	9940	9940	1
534	20230703	113500	621849940	9950	9950	9950	9950	4
535	20230703	113400	621810140	9950	9950	9950	9950	0
536	20230703	113300	621810140	9950	9940	9950	9940	53
537	20230703	113200	621282820	9950	9950	9950	9950	3
538	20230703	113100	621252970	9950	9950	9950	9950	10
539	20230703	113000	621153470	9950	9940	9950	9940	41
540	20230703	112900	620745920	9940	9930	9940	9930	6
541	20230703	112800	620686320	9910	9920	9920	9910	542
542	20230703	112700	615309740	9910	9900	9910	9900	231
543	20230703	112600	613021530	9900	9900	9900	9900	440
544	20230703	112500	608665530	9900	9910	9910	9900	70
545	20230703	112400	607972430	9910	9910	9910	9910	41
546	20230703	112300	607566120	9910	9910	9910	9910	12
547	20230703	112200	607447200	9910	9910	9910	9910	0
548	20230703	112100	607447200	9910	9910	9910	9910	203
549	20230703	112000	605435470	9880	9910	9910	9880	61
550	20230703	111900	604831390	9900	9900	9900	9900	0
551	20230703	111800	604831390	9900	9900	9900	9900	200
552	20230703	111700	602851390	9900	9900	9900	9900	0
553	20230703	111600	602851390	9900	9910	9910	9900	239
554	20230703	111500	600485260	9900	9910	9910	9900	5
555	20230703	111400	600435750	9900	9910	9910	9900	90
556	20230703	111300	599544570	9910	9900	9910	9900	40
557	20230703	111200	599148550	9900	9880	9900	9860	1055
558	20230703	111100	588743850	9880	9880	9880	9880	2
559	20230703	111000	588724090	9860	9860	9860	9860	79
560	20230703	110900	587945150	9880	9880	9880	9880	177
561	20230703	110800	586196390	9880	9890	9890	9880	362
562	20230703	110700	582619760	9900	9900	9900	9900	15
563	20230703	110600	582471260	9910	9870	9910	9870	661
564	20230703	110500	575941050	9870	9870	9870	9870	1
565	20230703	110400	575931180	9860	9860	9860	9860	0
566	20230703	110300	575931180	9860	9860	9860	9860	1
567	20230703	110200	575921320	9870	9870	9870	9870	10
568	20230703	110100	575822620	9880	9880	9880	9880	0
569	20230703	110000	575822620	9880	9880	9880	9880	0
570	20230703	105900	575822620	9880	9880	9880	9880	51
571	20230703	105800	575318740	9880	9900	9900	9880	486
572	20230703	105700	570516260	9910	9920	9920	9910	65
573	20230703	105600	569871480	9920	9920	9920	9920	4
574	20230703	105500	569831800	9880	9890	9890	9880	10
575	20230703	105400	569732980	9930	9880	9930	9880	148
576	20230703	105300	568269560	9880	9820	9880	9820	8
577	20230703	105200	568190820	9810	9870	9870	9810	497
578	20230703	105100	563302930	9870	9870	9880	9870	402
579	20230703	105000	559335140	9860	9820	9860	9810	842
580	20230703	104900	551069180	9870	9870	9870	9870	100
581	20230703	104800	550082180	9870	9860	9870	9820	1597
582	20230703	104700	534377780	9860	9860	9860	9860	0
583	20230703	104600	534377780	9860	9870	9870	9860	202
584	20230703	104500	532386040	9870	9860	9870	9840	340
585	20230703	104400	529039320	9870	9870	9880	9870	31
586	20230703	104300	528733250	9870	9870	9880	9870	47
587	20230703	104200	528269270	9870	9850	9870	9850	5
588	20230703	104100	528219940	9870	9850	9870	9850	14
589	20230703	104000	528081800	9870	9850	9870	9850	82
590	20230703	103900	527274080	9850	9850	9850	9850	1
591	20230703	103800	527264230	9840	9820	9840	9820	12
592	20230703	103700	527146290	9820	9820	9820	9820	357
593	20230703	103600	523640550	9880	9880	9880	9880	1
594	20230703	103500	523630670	9800	9880	9880	9800	2074
595	20230703	103400	503244040	9880	9820	9890	9820	623
596	20230703	103300	497095470	9800	9800	9810	9800	383
597	20230703	103200	493340320	9790	9830	9830	9790	2571
598	20230703	103100	468107570	9820	9840	9840	9820	2081
599	20230703	103000	447660680	9850	9850	9850	9830	630
600	20230703	102900	441463310	9840	9850	9850	9840	294
601	20230703	102800	438569060	9860	9860	9860	9860	0
602	20230703	102700	438569060	9860	9860	9870	9840	2226
603	20230703	102600	416640380	9860	9860	9860	9850	2054
604	20230703	102500	396405970	9860	9890	9890	9850	2286
605	20230703	102400	373846340	9890	9890	9890	9890	44
606	20230703	102300	373411180	9890	9900	9930	9890	1038
607	20230703	102200	363137530	9900	9900	9900	9900	202
608	20230703	102100	361137730	9900	9910	9910	9900	2289
609	20230703	102000	338472390	9910	9910	9910	9910	44
610	20230703	101900	338036350	9910	9940	9940	9900	5064
611	20230703	101800	287835890	9940	9940	9940	9940	266
612	20230703	101700	285191850	9930	9930	9930	9930	239
613	20230703	101600	282818580	9930	9930	9930	9930	50
614	20230703	101500	282322080	9930	9930	9930	9930	0
615	20230703	101400	282322080	9930	9930	9930	9930	1
616	20230703	101300	282312150	9930	9940	9940	9930	1059
617	20230703	101200	271795110	9940	9950	9950	9940	65
618	20230703	101100	271148500	9950	9960	9960	9950	442
619	20230703	101000	266749600	9960	9960	9960	9960	0
620	20230703	100900	266749600	9960	9960	9960	9960	205
621	20230703	100800	264707800	9960	9960	9960	9960	100
622	20230703	100700	263711800	9950	9940	9950	9940	37
623	20230703	100600	263343750	9950	9950	9950	9950	7
624	20230703	100500	263274100	9950	9950	9960	9950	640
625	20230703	100400	256905590	9960	9960	9960	9960	0
626	20230703	100300	256905590	9960	9960	9960	9960	0
627	20230703	100200	256905590	9960	9960	9960	9960	20
628	20230703	100100	256706390	9940	9950	9950	9940	355
629	20230703	100000	253175890	9970	9970	9970	9970	3
630	20230703	095900	253145980	9950	9970	9970	9950	402
631	20230703	095800	249146040	9970	9970	9970	9970	1
632	20230703	095700	249136070	9930	9950	9950	9930	521
633	20230703	095600	243955880	9940	9950	9950	9940	508
634	20230703	095500	238901300	9950	9950	9950	9950	21
635	20230703	095400	238692350	9950	9950	9950	9940	143
636	20230703	095300	237270710	9950	9960	9960	9950	325
637	20230703	095200	234036910	9970	9970	9970	9970	45
638	20230703	095100	233588260	9970	9970	9970	9970	1
639	20230703	095000	233578290	9970	9970	9970	9970	160
640	20230703	094900	231983090	9950	9950	9950	9950	8
641	20230703	094800	231903490	9950	9980	9980	9950	551
642	20230703	094700	226419510	9980	9980	9980	9980	3
643	20230703	094600	226389570	9990	9980	9990	9980	293
644	20230703	094500	223462920	9990	9980	9990	9980	31
645	20230703	094400	223153480	9980	9970	9980	9970	36
646	20230703	094300	222794410	9980	9980	9980	9980	503
647	20230703	094200	217774470	9980	9980	9980	9980	2
648	20230703	094100	217754510	9940	9940	9940	9940	70
649	20230703	094000	217058710	9940	9950	9950	9940	893
650	20230703	093900	208173380	9940	9940	9940	9940	262
651	20230703	093800	205569100	9930	9930	9930	9930	9
652	20230703	093700	205479730	9930	9950	9950	9930	493
653	20230703	093600	200579370	9950	9980	9980	9950	200
654	20230703	093500	198584780	9980	9980	9980	9980	9
655	20230703	093400	198494960	9970	9990	9990	9970	12
656	20230703	093300	198375280	9990	9990	9990	9990	2
657	20230703	093200	198355300	9990	9990	9990	9990	48
658	20230703	093100	197875780	9990	9990	9990	9970	65
659	20230703	093000	197227030	9970	9950	9970	9950	466
660	20230703	092900	192586470	9940	9940	9960	9930	843
661	20230703	092800	184208150	9960	9960	9960	9960	1
662	20230703	092700	184198190	9960	9940	9960	9930	462
663	20230703	092600	179610480	9930	9940	9940	9930	250
664	20230703	092500	177126470	9940	9950	9950	9940	122
665	20230703	092400	175913600	9940	9940	9940	9940	188
666	20230703	092300	174044880	9940	9950	9950	9940	354
667	20230703	092200	170524610	9950	9970	9970	9950	66
668	20230703	092100	169867830	9970	9950	9970	9940	118
669	20230703	092000	168694670	9950	9950	9950	9950	225
670	20230703	091900	166455920	9950	9970	9970	9950	787
671	20230703	091800	158615030	9970	9970	9970	9970	6
672	20230703	091700	158555210	9970	9970	9970	9970	57
673	20230703	091600	157986920	10000	9990	10000	9950	1663
674	20230703	091500	141409440	9990	9990	9990	9950	270
675	20230703	091400	138721890	9950	9960	9960	9950	832
676	20230703	091300	130442690	9960	9930	9970	9920	234
677	20230703	091200	128117110	9910	9940	9940	9900	1928
678	20230703	091100	109002760	9970	9930	9970	9930	468
679	20230703	091000	104353180	9940	9950	9950	9930	1087
680	20230703	090900	93550750	9940	9980	9990	9940	1365
681	20230703	090800	79965100	9990	9950	9990	9950	336
682	20230703	090700	76621260	9950	10000	10000	9950	882
683	20230703	090600	67841880	10000	10000	10000	9960	1187
684	20230703	090500	55997020	10000	10000	10000	10000	50
685	20230703	090400	55497020	10030	9990	10030	9980	240
686	20230703	090300	53094900	9990	10000	10000	9990	474
687	20230703	090200	48358640	10000	10020	10020	10000	272
688	20230703	090100	45636350	10020	9970	10050	9970	1664
689	20230703	090000	29012770	9970	9950	9970	9950	2639