KissMeData/030190/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	190600	913259330	9850	9850	9850	9850	1611
3	20230710	190500	913259330	9850	9850	9850	9850	0
4	20230710	190400	913259330	9850	9850	9850	9850	0
5	20230710	190300	913259330	9850	9850	9850	9850	0
6	20230710	190200	913259330	9850	9850	9850	9850	0
7	20230710	190100	913259330	9850	9850	9850	9850	0
8	20230710	190000	913259330	9850	9850	9850	9850	0
9	20230710	185900	913259330	9850	9850	9850	9850	0
10	20230710	185800	913259330	9850	9850	9850	9850	0
11	20230710	185700	913259330	9850	9850	9850	9850	0
12	20230710	185600	913259330	9850	9850	9850	9850	0
13	20230710	185500	913259330	9850	9850	9850	9850	0
14	20230710	185400	913259330	9850	9850	9850	9850	0
15	20230710	185300	913259330	9850	9850	9850	9850	0
16	20230710	185200	913259330	9850	9850	9850	9850	0
17	20230710	185100	913259330	9850	9850	9850	9850	0
18	20230710	185000	913259330	9850	9850	9850	9850	0
19	20230710	184900	913259330	9850	9850	9850	9850	0
20	20230710	184800	913259330	9850	9850	9850	9850	0
21	20230710	184700	913259330	9850	9850	9850	9850	0
22	20230710	184600	913259330	9850	9850	9850	9850	0
23	20230710	184500	913259330	9850	9850	9850	9850	0
24	20230710	184400	913259330	9850	9850	9850	9850	0
25	20230710	184300	913259330	9850	9850	9850	9850	0
26	20230710	184200	913259330	9850	9850	9850	9850	0
27	20230710	184100	913259330	9850	9850	9850	9850	0
28	20230710	184000	913259330	9850	9850	9850	9850	0
29	20230710	183900	913259330	9850	9850	9850	9850	0
30	20230710	183800	913259330	9850	9850	9850	9850	0
31	20230710	183700	913259330	9850	9850	9850	9850	0
32	20230710	183600	913259330	9850	9850	9850	9850	1611
33	20230710	183500	913259330	9850	9850	9850	9850	0
34	20230710	183400	913259330	9850	9850	9850	9850	0
35	20230710	183300	913259330	9850	9850	9850	9850	0
36	20230710	183200	913259330	9850	9850	9850	9850	0
37	20230710	183100	913259330	9850	9850	9850	9850	0
38	20230710	183000	913259330	9850	9850	9850	9850	0
39	20230710	182900	913259330	9850	9850	9850	9850	0
40	20230710	182800	913259330	9850	9850	9850	9850	0
41	20230710	182700	913259330	9850	9850	9850	9850	0
42	20230710	182600	913259330	9850	9850	9850	9850	0
43	20230710	182500	913259330	9850	9850	9850	9850	0
44	20230710	182400	913259330	9850	9850	9850	9850	0
45	20230710	182300	913259330	9850	9850	9850	9850	0
46	20230710	182200	913259330	9850	9850	9850	9850	0
47	20230710	182100	913259330	9850	9850	9850	9850	0
48	20230710	182000	913259330	9850	9850	9850	9850	0
49	20230710	181900	913259330	9850	9850	9850	9850	0
50	20230710	181800	913259330	9850	9850	9850	9850	0
51	20230710	181700	913259330	9850	9850	9850	9850	0
52	20230710	181600	913259330	9850	9850	9850	9850	0
53	20230710	181500	913259330	9850	9850	9850	9850	0
54	20230710	181400	913259330	9850	9850	9850	9850	0
55	20230710	181300	913259330	9850	9850	9850	9850	0
56	20230710	181200	913259330	9850	9850	9850	9850	0
57	20230710	181100	913259330	9850	9850	9850	9850	0
58	20230710	181000	913259330	9850	9850	9850	9850	0
59	20230710	180900	913259330	9850	9850	9850	9850	0
60	20230710	180800	913259330	9850	9850	9850	9850	0
61	20230710	180700	913259330	9850	9850	9850	9850	0
62	20230710	180600	913259330	9850	9850	9850	9850	1611
63	20230710	180500	913259330	9850	9850	9850	9850	0
64	20230710	180400	913259330	9850	9850	9850	9850	0
65	20230710	180300	913259330	9850	9850	9850	9850	0
66	20230710	180200	913259330	9850	9850	9850	9850	0
67	20230710	180100	913259330	9850	9850	9850	9850	0
68	20230710	180000	913259330	9850	9850	9850	9850	0
69	20230710	175900	913259330	9850	9850	9850	9850	0
70	20230710	175800	913259330	9850	9850	9850	9850	0
71	20230710	175700	913259330	9850	9850	9850	9850	0
72	20230710	175600	913259330	9850	9850	9850	9850	0
73	20230710	175500	913259330	9850	9850	9850	9850	0
74	20230710	175400	913259330	9850	9850	9850	9850	0
75	20230710	175300	913259330	9850	9850	9850	9850	0
76	20230710	175200	913259330	9850	9850	9850	9850	0
77	20230710	175100	913259330	9850	9850	9850	9850	0
78	20230710	175000	913259330	9850	9850	9850	9850	0
79	20230710	174900	913259330	9850	9850	9850	9850	0
80	20230710	174800	913259330	9850	9850	9850	9850	0
81	20230710	174700	913259330	9850	9850	9850	9850	0
82	20230710	174600	913259330	9850	9850	9850	9850	0
83	20230710	174500	913259330	9850	9850	9850	9850	0
84	20230710	174400	913259330	9850	9850	9850	9850	0
85	20230710	174300	913259330	9850	9850	9850	9850	0
86	20230710	174200	913259330	9850	9850	9850	9850	0
87	20230710	174100	913259330	9850	9850	9850	9850	0
88	20230710	174000	913259330	9850	9850	9850	9850	0
89	20230710	173900	913259330	9850	9850	9850	9850	0
90	20230710	173800	913259330	9850	9850	9850	9850	0
91	20230710	173700	913259330	9850	9850	9850	9850	0
92	20230710	173600	913259330	9850	9850	9850	9850	1611
93	20230710	173500	913259330	9850	9850	9850	9850	0
94	20230710	173400	913259330	9850	9850	9850	9850	0
95	20230710	173300	913259330	9850	9850	9850	9850	0
96	20230710	173200	913259330	9850	9850	9850	9850	0
97	20230710	173100	913259330	9850	9850	9850	9850	0
98	20230710	173000	913259330	9850	9850	9850	9850	0
99	20230710	172900	913259330	9850	9850	9850	9850	0
100	20230710	172800	913259330	9850	9850	9850	9850	0
101	20230710	172700	913259330	9850	9850	9850	9850	0
102	20230710	172600	913259330	9850	9850	9850	9850	0
103	20230710	172500	913259330	9850	9850	9850	9850	0
104	20230710	172400	913259330	9850	9850	9850	9850	0
105	20230710	172300	913259330	9850	9850	9850	9850	0
106	20230710	172200	913259330	9850	9850	9850	9850	0
107	20230710	172100	913259330	9850	9850	9850	9850	0
108	20230710	172000	913259330	9850	9850	9850	9850	0
109	20230710	171900	913259330	9850	9850	9850	9850	0
110	20230710	171800	913259330	9850	9850	9850	9850	0
111	20230710	171700	913259330	9850	9850	9850	9850	0
112	20230710	171600	913259330	9850	9850	9850	9850	0
113	20230710	171500	913259330	9850	9850	9850	9850	0
114	20230710	171400	913259330	9850	9850	9850	9850	0
115	20230710	171300	913259330	9850	9850	9850	9850	0
116	20230710	171200	913259330	9850	9850	9850	9850	0
117	20230710	171100	913259330	9850	9850	9850	9850	0
118	20230710	171000	913259330	9850	9850	9850	9850	0
119	20230710	170900	913259330	9850	9850	9850	9850	0
120	20230710	170800	913259330	9850	9850	9850	9850	0
121	20230710	170700	913259330	9850	9850	9850	9850	0
122	20230710	170600	913259330	9850	9850	9850	9850	1611
123	20230710	170500	913259330	9850	9850	9850	9850	0
124	20230710	170400	913259330	9850	9850	9850	9850	0
125	20230710	170300	913259330	9850	9850	9850	9850	0
126	20230710	170200	913259330	9850	9850	9850	9850	0
127	20230710	170100	913259330	9850	9850	9850	9850	0
128	20230710	170000	913259330	9850	9850	9850	9850	0
129	20230710	165900	913259330	9850	9850	9850	9850	0
130	20230710	165800	913259330	9850	9850	9850	9850	0
131	20230710	165700	913259330	9850	9850	9850	9850	0
132	20230710	165600	913259330	9850	9850	9850	9850	0
133	20230710	165500	913259330	9850	9850	9850	9850	0
134	20230710	165400	913259330	9850	9850	9850	9850	0
135	20230710	165300	913259330	9850	9850	9850	9850	0
136	20230710	165200	913259330	9850	9850	9850	9850	0
137	20230710	165100	913259330	9850	9850	9850	9850	0
138	20230710	165000	913259330	9850	9850	9850	9850	0
139	20230710	164900	913259330	9850	9850	9850	9850	0
140	20230710	164800	913259330	9850	9850	9850	9850	0
141	20230710	164700	913259330	9850	9850	9850	9850	0
142	20230710	164600	913259330	9850	9850	9850	9850	0
143	20230710	164500	913259330	9850	9850	9850	9850	0
144	20230710	164400	913259330	9850	9850	9850	9850	0
145	20230710	164300	913259330	9850	9850	9850	9850	0
146	20230710	164200	913259330	9850	9850	9850	9850	0
147	20230710	164100	913259330	9850	9850	9850	9850	0
148	20230710	164000	913259330	9850	9850	9850	9850	0
149	20230710	163900	913259330	9850	9850	9850	9850	0
150	20230710	163800	913259330	9850	9850	9850	9850	0
151	20230710	163700	913259330	9850	9850	9850	9850	0
152	20230710	163600	913259330	9850	9850	9850	9850	1611
153	20230710	163500	913259330	9850	9850	9850	9850	0
154	20230710	163400	913259330	9850	9850	9850	9850	0
155	20230710	163300	913259330	9850	9850	9850	9850	0
156	20230710	163200	913259330	9850	9850	9850	9850	0
157	20230710	163100	913259330	9850	9850	9850	9850	0
158	20230710	163000	913259330	9850	9850	9850	9850	0
159	20230710	162900	913259330	9850	9850	9850	9850	0
160	20230710	162800	913259330	9850	9850	9850	9850	0
161	20230710	162700	913259330	9850	9850	9850	9850	0
162	20230710	162600	913259330	9850	9850	9850	9850	0
163	20230710	162500	913259330	9850	9850	9850	9850	0
164	20230710	162400	913259330	9850	9850	9850	9850	0
165	20230710	162300	913259330	9850	9850	9850	9850	0
166	20230710	162200	913259330	9850	9850	9850	9850	0
167	20230710	162100	913259330	9850	9850	9850	9850	0
168	20230710	162000	913259330	9850	9850	9850	9850	0
169	20230710	161900	913259330	9850	9850	9850	9850	0
170	20230710	161800	913259330	9850	9850	9850	9850	0
171	20230710	161700	913259330	9850	9850	9850	9850	0
172	20230710	161600	913259330	9850	9850	9850	9850	0
173	20230710	161500	913259330	9850	9850	9850	9850	0
174	20230710	161400	913259330	9850	9850	9850	9850	0
175	20230710	161300	913259330	9850	9850	9850	9850	0
176	20230710	161200	913259330	9850	9850	9850	9850	0
177	20230710	161100	913259330	9850	9850	9850	9850	0
178	20230710	161000	913259330	9850	9850	9850	9850	0
179	20230710	160900	913259330	9850	9850	9850	9850	0
180	20230710	160800	913259330	9850	9850	9850	9850	0
181	20230710	160700	913259330	9850	9850	9850	9850	0
182	20230710	160600	913259330	9850	9850	9850	9850	1611
183	20230710	160500	913259330	9850	9850	9850	9850	0
184	20230710	160400	913259330	9850	9850	9850	9850	0
185	20230710	160300	913259330	9850	9850	9850	9850	0
186	20230710	160200	913259330	9850	9850	9850	9850	0
187	20230710	160100	913259330	9850	9850	9850	9850	0
188	20230710	160000	913259330	9850	9850	9850	9850	0
189	20230710	155900	913259330	9850	9850	9850	9850	0
190	20230710	155800	913259330	9850	9850	9850	9850	0
191	20230710	155700	913259330	9850	9850	9850	9850	0
192	20230710	155600	913259330	9850	9850	9850	9850	0
193	20230710	155500	913259330	9850	9850	9850	9850	0
194	20230710	155400	913259330	9850	9850	9850	9850	0
195	20230710	155300	913259330	9850	9850	9850	9850	0
196	20230710	155200	913259330	9850	9850	9850	9850	0
197	20230710	155100	913259330	9850	9850	9850	9850	0
198	20230710	155000	913259330	9850	9850	9850	9850	0
199	20230710	154900	913259330	9850	9850	9850	9850	0
200	20230710	154800	913259330	9850	9850	9850	9850	0
201	20230710	154700	913259330	9850	9850	9850	9850	0
202	20230710	154600	913259330	9850	9850	9850	9850	0
203	20230710	154500	913259330	9850	9850	9850	9850	0
204	20230710	154400	913259330	9850	9850	9850	9850	0
205	20230710	154300	913259330	9850	9850	9850	9850	0
206	20230710	154200	913259330	9850	9850	9850	9850	0
207	20230710	154100	913259330	9850	9850	9850	9850	0
208	20230710	154000	913259330	9850	9850	9850	9850	0
209	20230710	153900	913259330	9850	9850	9850	9850	0
210	20230710	153800	913259330	9850	9850	9850	9850	0
211	20230710	153700	913259330	9850	9850	9850	9850	0
212	20230710	153600	913259330	9850	9850	9850	9850	1611
213	20230710	153500	913259330	9850	9850	9850	9850	0
214	20230710	153400	913259330	9850	9850	9850	9850	0
215	20230710	153300	913259330	9850	9850	9850	9850	0
216	20230710	153200	913259330	9850	9850	9850	9850	0
217	20230710	153100	913259330	9850	9850	9850	9850	0
218	20230710	153000	913259330	9850	9850	9850	9850	1611
219	20230710	152900	897390980	9840	9840	9840	9840	0
220	20230710	152800	897390980	9840	9840	9840	9840	0
221	20230710	152700	897390980	9840	9840	9840	9840	0
222	20230710	152600	897390980	9840	9840	9840	9840	0
223	20230710	152500	897390980	9840	9840	9840	9840	0
224	20230710	152400	897390980	9840	9840	9840	9840	0
225	20230710	152300	897390980	9840	9840	9840	9840	0
226	20230710	152200	897390980	9840	9840	9840	9840	0
227	20230710	152100	897390980	9840	9840	9840	9840	0
228	20230710	152000	897390980	9840	9840	9840	9840	0
229	20230710	151900	897390980	9840	9790	9840	9750	527
230	20230710	151800	892233640	9790	9830	9840	9790	1221
231	20230710	151700	880231720	9840	9840	9840	9830	244
232	20230710	151600	877832860	9840	9830	9840	9830	31
233	20230710	151500	877528110	9830	9760	9830	9760	18
234	20230710	151400	877351240	9850	9840	9850	9750	443
235	20230710	151300	872996530	9840	9830	9850	9830	671
236	20230710	151200	866399130	9830	9830	9830	9830	70
237	20230710	151100	865711030	9830	9820	9840	9750	970
238	20230710	151000	856177100	9830	9820	9830	9820	72
239	20230710	150900	855469350	9830	9820	9830	9820	185
240	20230710	150800	853651080	9820	9840	9840	9820	283
241	20230710	150700	850870040	9840	9840	9840	9840	0
242	20230710	150600	850870040	9840	9840	9840	9840	96
243	20230710	150500	849925400	9820	9840	9840	9820	255
244	20230710	150400	847419770	9840	9830	9840	9830	183
245	20230710	150300	845620820	9830	9820	9830	9820	70
246	20230710	150200	844933310	9810	9810	9820	9810	222
247	20230710	150100	842755440	9810	9820	9820	9810	141
248	20230710	150000	841372130	9820	9800	9820	9800	70
249	20230710	145900	840685690	9800	9820	9820	9800	136
250	20230710	145800	839350400	9840	9820	9840	9820	189
251	20230710	145700	837492520	9820	9790	9820	9770	960
252	20230710	145600	828102950	9790	9790	9800	9790	70
253	20230710	145500	827417620	9800	9800	9800	9800	0
254	20230710	145400	827417620	9800	9800	9800	9800	0
255	20230710	145300	827417620	9800	9790	9800	9770	329
256	20230710	145200	824196060	9800	9800	9800	9800	53
257	20230710	145100	823676660	9800	9800	9800	9800	0
258	20230710	145000	823676660	9800	9800	9800	9800	23
259	20230710	144900	823451260	9780	9790	9800	9780	145
260	20230710	144800	822032950	9790	9800	9800	9790	235
261	20230710	144700	819732250	9800	9780	9800	9780	97
262	20230710	144600	818783080	9770	9780	9780	9770	486
263	20230710	144500	814031140	9800	9800	9800	9800	0
264	20230710	144400	814031140	9800	9800	9800	9780	159
265	20230710	144300	812475780	9800	9780	9800	9780	173
266	20230710	144200	810782540	9820	9780	9820	9770	866
267	20230710	144100	802317310	9780	9780	9780	9780	99
268	20230710	144000	801349090	9810	9800	9820	9790	387
269	20230710	143900	797555520	9800	9820	9830	9800	398
270	20230710	143800	793650300	9830	9830	9830	9830	64
271	20230710	143700	793021180	9820	9820	9820	9820	56
272	20230710	143600	792471260	9820	9820	9820	9820	58
273	20230710	143500	791901700	9820	9840	9840	9820	30
274	20230710	143400	791607060	9820	9840	9850	9820	750
275	20230710	143300	784228010	9820	9820	9820	9820	29
276	20230710	143200	783943230	9850	9850	9850	9850	56
277	20230710	143100	783391630	9850	9850	9850	9850	58
278	20230710	143000	782820330	9850	9850	9850	9850	0
279	20230710	142900	782820330	9850	9850	9850	9850	0
280	20230710	142800	782820330	9850	9830	9850	9830	53
281	20230710	142700	782299260	9840	9800	9850	9800	555
282	20230710	142600	776849970	9790	9800	9810	9780	276
283	20230710	142500	774146250	9810	9810	9810	9810	84
284	20230710	142400	773322210	9810	9810	9810	9800	66
285	20230710	142300	772675370	9800	9800	9800	9800	38
286	20230710	142200	772302970	9810	9810	9810	9810	56
287	20230710	142100	771753610	9820	9830	9830	9820	326
288	20230710	142000	768549480	9840	9840	9840	9840	0
289	20230710	141900	768549480	9840	9830	9840	9830	29
290	20230710	141800	768264400	9850	9840	9850	9840	101
291	20230710	141700	767270490	9850	9840	9850	9840	53
292	20230710	141600	766748960	9840	9840	9840	9840	71
293	20230710	141500	766050320	9850	9830	9850	9830	124
294	20230710	141400	764831320	9840	9830	9840	9830	411
295	20230710	141300	760789780	9840	9840	9840	9840	0
296	20230710	141200	760789780	9840	9830	9840	9830	179
297	20230710	141100	759029580	9830	9830	9830	9830	29
298	20230710	141000	758744510	9840	9840	9840	9830	35
299	20230710	140900	758400390	9830	9840	9840	9830	126
300	20230710	140800	757161750	9840	9820	9840	9820	202
301	20230710	140700	755176150	9840	9840	9840	9840	0
302	20230710	140600	755176150	9840	9840	9840	9840	0
303	20230710	140500	755176150	9840	9830	9840	9830	189
304	20230710	140400	753318230	9830	9830	9830	9830	72
305	20230710	140300	752610470	9830	9830	9840	9830	242
306	20230710	140200	750231540	9830	9830	9830	9830	0
307	20230710	140100	750231540	9830	9820	9840	9820	227
308	20230710	140000	748000390	9820	9820	9820	9820	28
309	20230710	135900	747725430	9820	9820	9820	9820	0
310	20230710	135800	747725430	9820	9830	9830	9820	144
311	20230710	135700	746310200	9820	9820	9820	9820	57
312	20230710	135600	745750460	9820	9820	9820	9820	40
313	20230710	135500	745357660	9820	9820	9820	9820	0
314	20230710	135400	745357660	9820	9830	9840	9820	91
315	20230710	135300	744463380	9830	9820	9830	9820	235
316	20230710	135200	742153610	9840	9820	9840	9820	114
317	20230710	135100	741033010	9820	9820	9820	9820	29
318	20230710	135000	740748230	9840	9840	9840	9840	0
319	20230710	134900	740748230	9840	9820	9840	9820	525
320	20230710	134800	735592650	9820	9820	9820	9820	20
321	20230710	134700	735396250	9840	9820	9840	9820	195
322	20230710	134600	733479610	9840	9840	9840	9840	135
323	20230710	134500	732151210	9830	9830	9830	9830	107
324	20230710	134400	731099400	9830	9830	9830	9830	28
325	20230710	134300	730824160	9840	9840	9840	9830	39
326	20230710	134200	730440690	9840	9830	9840	9830	49
327	20230710	134100	729958820	9830	9830	9830	9830	146
328	20230710	134000	728523640	9850	9850	9850	9850	0
329	20230710	133900	728523640	9850	9850	9850	9850	65
330	20230710	133800	727883390	9850	9830	9850	9830	723
331	20230710	133700	720769500	9830	9830	9830	9830	0
332	20230710	133600	720769500	9830	9830	9830	9830	1
333	20230710	133500	720759670	9840	9840	9840	9840	59
334	20230710	133400	720179110	9850	9850	9850	9850	120
335	20230710	133300	718997110	9850	9860	9860	9850	3
336	20230710	133200	718967550	9860	9840	9860	9830	567
337	20230710	133100	713385320	9830	9830	9840	9830	393
338	20230710	133000	709522050	9830	9830	9840	9830	82
339	20230710	132900	708715930	9840	9840	9840	9840	0
340	20230710	132800	708715930	9840	9830	9840	9830	475
341	20230710	132700	704046670	9820	9820	9830	9820	502
342	20230710	132600	699116920	9810	9800	9810	9800	72
343	20230710	132500	698410880	9820	9820	9820	9820	52
344	20230710	132400	697900240	9820	9820	9820	9820	0
345	20230710	132300	697900240	9820	9820	9820	9820	0
346	20230710	132200	697900240	9820	9820	9820	9820	0
347	20230710	132100	697900240	9820	9820	9820	9800	347
348	20230710	132000	694497170	9820	9820	9820	9820	0
349	20230710	131900	694497170	9820	9820	9820	9820	29
350	20230710	131800	694212390	9820	9820	9820	9820	28
351	20230710	131700	693937430	9820	9820	9830	9820	56
352	20230710	131600	693387410	9820	9820	9820	9820	0
353	20230710	131500	693387410	9820	9830	9830	9820	199
354	20230710	131400	691432630	9830	9830	9830	9830	54
355	20230710	131300	690901810	9830	9830	9830	9830	0
356	20230710	131200	690901810	9830	9830	9830	9830	63
357	20230710	131100	690282520	9850	9830	9850	9830	145
358	20230710	131000	688855750	9850	9830	9850	9820	878
359	20230710	130900	680221180	9830	9820	9830	9820	74
360	20230710	130800	679494040	9820	9830	9830	9820	57
361	20230710	130700	678933750	9830	9830	9830	9830	88
362	20230710	130600	678068710	9820	9820	9820	9820	28
363	20230710	130500	677793750	9830	9830	9830	9830	56
364	20230710	130400	677243270	9830	9830	9830	9830	50
365	20230710	130300	676751770	9830	9830	9830	9830	0
366	20230710	130200	676751770	9830	9830	9830	9830	47
367	20230710	130100	676289760	9830	9810	9830	9810	45
368	20230710	130000	675848290	9830	9830	9830	9830	2
369	20230710	125900	675828630	9830	9830	9830	9830	0
370	20230710	125800	675828630	9830	9820	9830	9820	527
371	20230710	125700	670653240	9830	9830	9830	9830	80
372	20230710	125600	669866840	9830	9830	9830	9830	0
373	20230710	125500	669866840	9830	9820	9830	9820	61
374	20230710	125400	669267220	9830	9800	9830	9800	687
375	20230710	125300	662527510	9810	9810	9810	9810	55
376	20230710	125200	661987960	9810	9810	9810	9810	55
377	20230710	125100	661448410	9810	9810	9810	9810	0
378	20230710	125000	661448410	9810	9810	9810	9810	51
379	20230710	124900	660948100	9810	9810	9810	9810	53
380	20230710	124800	660428170	9800	9800	9800	9800	0
381	20230710	124700	660428170	9800	9800	9800	9800	0
382	20230710	124600	660428170	9800	9770	9800	9770	89
383	20230710	124500	659557040	9760	9810	9810	9750	1720
384	20230710	124400	642742360	9800	9800	9800	9800	0
385	20230710	124300	642742360	9800	9800	9800	9800	0
386	20230710	124200	642742360	9800	9800	9800	9800	387
387	20230710	124100	638949760	9800	9810	9810	9800	629
388	20230710	124000	632780220	9820	9820	9820	9820	48
389	20230710	123900	632308860	9810	9810	9810	9810	0
390	20230710	123800	632308860	9810	9810	9810	9810	100
391	20230710	123700	631327860	9820	9820	9820	9820	0
392	20230710	123600	631327860	9820	9820	9820	9820	0
393	20230710	123500	631327860	9820	9810	9820	9810	485
394	20230710	123400	626569800	9820	9820	9820	9820	49
395	20230710	123300	626088620	9820	9800	9820	9800	4039
396	20230710	123200	586502560	9800	9800	9800	9800	0
397	20230710	123100	586502560	9800	9800	9800	9800	5
398	20230710	123000	586453560	9800	9800	9800	9800	5
399	20230710	122900	586404560	9800	9800	9800	9800	2
400	20230710	122800	586384960	9790	9800	9800	9790	549
401	20230710	122700	581009610	9800	9800	9800	9800	65
402	20230710	122600	580372610	9800	9800	9800	9800	16
403	20230710	122500	580215810	9800	9810	9820	9800	1086
404	20230710	122400	569565180	9820	9820	9820	9820	31
405	20230710	122300	569260760	9820	9820	9820	9810	50
406	20230710	122200	568769790	9820	9820	9820	9820	50
407	20230710	122100	568278790	9820	9820	9820	9820	3
408	20230710	122000	568249330	9820	9820	9820	9820	65
409	20230710	121900	567611030	9820	9820	9820	9820	73
410	20230710	121800	566894170	9820	9820	9820	9820	0
411	20230710	121700	566894170	9820	9820	9820	9820	229
412	20230710	121600	564645390	9820	9820	9820	9820	48
413	20230710	121500	564174030	9820	9820	9820	9820	0
414	20230710	121400	564174030	9820	9820	9820	9820	45
415	20230710	121300	563732130	9820	9820	9820	9820	50
416	20230710	121200	563241130	9820	9820	9820	9810	711
417	20230710	121100	556261770	9820	9820	9820	9820	0
418	20230710	121000	556261770	9820	9820	9820	9820	51
419	20230710	120900	555760950	9820	9810	9820	9810	741
420	20230710	120800	548491660	9820	9820	9820	9820	60
421	20230710	120700	547902460	9820	9820	9820	9820	55
422	20230710	120600	547362360	9820	9820	9820	9820	1
423	20230710	120500	547352540	9820	9820	9820	9820	50
424	20230710	120400	546861540	9820	9820	9820	9820	63
425	20230710	120300	546242880	9820	9820	9820	9820	0
426	20230710	120200	546242880	9820	9820	9820	9820	114
427	20230710	120100	545123400	9820	9820	9820	9820	105
428	20230710	120000	544092300	9820	9820	9820	9820	179
429	20230710	115900	542334520	9820	9820	9820	9820	55
430	20230710	115800	541794420	9810	9810	9810	9810	101
431	20230710	115700	540803610	9810	9800	9810	9800	83
432	20230710	115600	539990170	9810	9810	9810	9810	53
433	20230710	115500	539470240	9810	9810	9810	9810	184
434	20230710	115400	537665200	9810	9780	9810	9770	1239
435	20230710	115300	525536880	9790	9790	9790	9790	0
436	20230710	115200	525536880	9790	9790	9790	9790	0
437	20230710	115100	525536880	9790	9770	9790	9770	299
438	20230710	115000	522612660	9790	9790	9790	9790	0
439	20230710	114900	522612660	9790	9750	9790	9750	18
440	20230710	114800	522437040	9750	9780	9780	9730	923
441	20230710	114700	513433250	9790	9790	9790	9790	1
442	20230710	114600	513423460	9790	9790	9790	9790	84
443	20230710	114500	512601100	9780	9780	9790	9780	251
444	20230710	114400	510146270	9780	9780	9780	9780	0
445	20230710	114300	510146270	9780	9780	9780	9780	143
446	20230710	114200	508747730	9780	9780	9780	9780	28
447	20230710	114100	508473890	9780	9770	9780	9770	84
448	20230710	114000	507653190	9770	9790	9790	9740	611
449	20230710	113900	501690210	9810	9810	9810	9800	326
450	20230710	113800	498494820	9810	9810	9810	9810	1
451	20230710	113700	498485010	9810	9810	9810	9810	0
452	20230710	113600	498485010	9810	9810	9810	9810	54
453	20230710	113500	497955270	9800	9800	9800	9800	129
454	20230710	113400	496691070	9810	9810	9810	9810	0
455	20230710	113300	496691070	9810	9810	9810	9810	193
456	20230710	113200	494797740	9800	9800	9800	9800	0
457	20230710	113100	494797740	9800	9810	9810	9800	89
458	20230710	113000	493925070	9810	9810	9810	9810	49
459	20230710	112900	493444380	9810	9810	9810	9810	0
460	20230710	112800	493444380	9810	9810	9810	9810	48
461	20230710	112700	492973500	9800	9800	9800	9800	0
462	20230710	112600	492973500	9800	9800	9800	9800	54
463	20230710	112500	492444300	9800	9790	9800	9790	127
464	20230710	112400	491200910	9760	9800	9810	9760	447
465	20230710	112300	486824300	9810	9800	9810	9800	165
466	20230710	112200	485207240	9790	9780	9790	9760	321
467	20230710	112100	482070300	9790	9780	9790	9780	156
468	20230710	112000	480544570	9780	9780	9780	9780	0
469	20230710	111900	480544570	9780	9780	9780	9770	207
470	20230710	111800	478520150	9790	9790	9790	9790	48
471	20230710	111700	478050230	9790	9790	9790	9790	97
472	20230710	111600	477100600	9790	9790	9790	9790	2
473	20230710	111500	477081020	9790	9790	9790	9790	1
474	20230710	111400	477071230	9790	9780	9790	9780	75
475	20230710	111300	476337640	9800	9780	9800	9780	251
476	20230710	111200	473881660	9800	9800	9800	9800	49
477	20230710	111100	473401460	9780	9780	9780	9780	0
478	20230710	111000	473401460	9780	9740	9780	9740	299
479	20230710	110900	470483740	9770	9790	9790	9730	334
480	20230710	110800	467230810	9800	9800	9810	9800	285
481	20230710	110700	464437770	9800	9800	9800	9800	0
482	20230710	110600	464437770	9800	9800	9800	9800	4
483	20230710	110500	464398570	9760	9760	9790	9760	142
484	20230710	110400	463009880	9750	9790	9790	9740	601
485	20230710	110300	457144710	9800	9780	9800	9780	25
486	20230710	110200	456900010	9800	9790	9800	9790	74
487	20230710	110100	456175510	9800	9790	9800	9790	120
488	20230710	110000	455000650	9820	9760	9820	9760	370
489	20230710	105900	451377430	9760	9750	9760	9750	209
490	20230710	105800	449339070	9750	9750	9750	9750	8
491	20230710	105700	449261070	9750	9740	9750	9740	169
492	20230710	105600	447613740	9730	9740	9740	9730	123
493	20230710	105500	446416770	9730	9730	9730	9730	0
494	20230710	105400	446416770	9730	9730	9730	9730	0
495	20230710	105300	446416770	9730	9750	9750	9720	457
496	20230710	105200	441970040	9750	9730	9750	9720	366
497	20230710	105100	438408440	9730	9730	9730	9730	21
498	20230710	105000	438204110	9760	9750	9770	9740	240
499	20230710	104900	435865840	9750	9760	9770	9710	474
500	20230710	104800	431246690	9760	9760	9760	9760	161
501	20230710	104700	429675330	9750	9740	9750	9740	284
502	20230710	104600	426907170	9740	9750	9750	9720	547
503	20230710	104500	421585140	9750	9750	9750	9750	2
504	20230710	104400	421565640	9750	9750	9750	9750	28
505	20230710	104300	421292640	9790	9740	9800	9740	486
506	20230710	104200	416545040	9740	9730	9740	9710	221
507	20230710	104100	414398320	9730	9730	9730	9710	565
508	20230710	104000	408907150	9730	9720	9730	9720	53
509	20230710	103900	408391910	9720	9720	9720	9720	34
510	20230710	103800	408061430	9720	9740	9740	9700	343
511	20230710	103700	404731470	9740	9730	9740	9710	165
512	20230710	103600	403126640	9730	9740	9740	9710	56
513	20230710	103500	402581840	9740	9750	9750	9720	229
514	20230710	103400	400355190	9750	9760	9760	9730	515
515	20230710	103300	395333250	9780	9770	9780	9770	99
516	20230710	103200	394366000	9770	9760	9770	9760	92
517	20230710	103100	393468050	9770	9790	9790	9770	280
518	20230710	103000	390730930	9790	9780	9790	9780	164
519	20230710	102900	389126190	9780	9820	9820	9780	119
520	20230710	102800	387961020	9820	9800	9820	9800	136
521	20230710	102700	386628140	9800	9810	9810	9800	65
522	20230710	102600	385990780	9830	9740	9830	9740	1108
523	20230710	102500	375143870	9740	9750	9750	9720	277
524	20230710	102400	372448120	9760	9790	9790	9720	321
525	20230710	102300	369322600	9790	9790	9790	9790	12
526	20230710	102200	369205120	9790	9800	9800	9760	427
527	20230710	102100	365028180	9800	9780	9800	9740	354
528	20230710	102000	361574120	9800	9790	9800	9790	111
529	20230710	101900	360487400	9790	9790	9790	9780	306
530	20230710	101800	357492080	9800	9800	9800	9800	0
531	20230710	101700	357492080	9800	9770	9800	9770	247
532	20230710	101600	355077070	9770	9790	9800	9760	366
533	20230710	101500	351499740	9790	9790	9790	9790	200
534	20230710	101400	349541740	9780	9800	9800	9780	75
535	20230710	101300	348808200	9790	9790	9790	9790	118
536	20230710	101200	347652980	9810	9800	9810	9800	78
537	20230710	101100	346888550	9810	9810	9810	9810	10
538	20230710	101000	346790450	9810	9830	9830	9810	71
539	20230710	100900	346093640	9830	9830	9830	9810	124
540	20230710	100800	344876720	9820	9820	9820	9820	93
541	20230710	100700	343963460	9840	9840	9840	9830	191
542	20230710	100600	342084890	9840	9830	9840	9830	214
543	20230710	100500	339981200	9830	9800	9840	9800	1144
544	20230710	100400	328749330	9790	9800	9800	9790	77
545	20230710	100300	327994840	9790	9790	9800	9780	237
546	20230710	100200	325674770	9790	9790	9790	9790	143
547	20230710	100100	324274800	9780	9770	9780	9770	200
548	20230710	100000	322320000	9750	9740	9750	9740	44
549	20230710	095900	321891120	9730	9730	9740	9700	291
550	20230710	095800	319061730	9750	9740	9750	9740	116
551	20230710	095700	317931440	9770	9770	9770	9770	0
552	20230710	095600	317931440	9770	9750	9770	9710	283
553	20230710	095500	315172800	9760	9760	9760	9760	180
554	20230710	095400	313416000	9760	9760	9760	9760	0
555	20230710	095300	313416000	9760	9780	9800	9720	408
556	20230710	095200	309429420	9780	9790	9790	9780	66
557	20230710	095100	308783930	9790	9770	9800	9770	297
558	20230710	095000	305881870	9760	9800	9800	9760	472
559	20230710	094900	301269100	9790	9800	9800	9790	13
560	20230710	094800	301141820	9800	9800	9800	9800	85
561	20230710	094700	300308820	9830	9830	9830	9780	497
562	20230710	094600	295441990	9850	9850	9850	9840	108
563	20230710	094500	294379130	9850	9780	9860	9780	3132
564	20230710	094400	263691850	9780	9750	9780	9750	2264
565	20230710	094300	241582410	9760	9750	9760	9750	82
566	20230710	094200	240782880	9740	9760	9760	9740	74
567	20230710	094100	240062050	9720	9740	9740	9720	183
568	20230710	094000	238280690	9740	9730	9740	9730	189
569	20230710	093900	236441650	9730	9730	9730	9730	379
570	20230710	093800	232753980	9730	9730	9740	9720	129
571	20230710	093700	231498860	9690	9710	9730	9690	772
572	20230710	093600	223997990	9710	9710	9710	9690	866
573	20230710	093500	215592760	9710	9730	9740	9710	263
574	20230710	093400	213035530	9730	9730	9740	9710	81
575	20230710	093300	212247600	9730	9730	9770	9710	1096
576	20230710	093200	201586330	9730	9740	9740	9730	473
577	20230710	093100	196980380	9770	9750	9770	9750	312
578	20230710	093000	193938160	9750	9730	9750	9730	425
579	20230710	092900	189801070	9730	9730	9730	9730	335
580	20230710	092800	186541520	9720	9730	9730	9720	278
581	20230710	092700	183838310	9730	9720	9730	9720	137
582	20230710	092600	182506660	9750	9740	9750	9720	476
583	20230710	092500	177875100	9740	9740	9740	9740	0
584	20230710	092400	177875100	9740	9750	9750	9740	334
585	20230710	092300	174620360	9760	9760	9760	9760	457
586	20230710	092200	170160040	9770	9790	9800	9770	1109
587	20230710	092100	159306580	9800	9770	9800	9760	1544
588	20230710	092000	144209940	9780	9750	9780	9740	235
589	20230710	091900	141920400	9770	9780	9780	9750	1304
590	20230710	091800	129180590	9800	9790	9800	9790	177
591	20230710	091700	127447690	9780	9800	9820	9770	611
592	20230710	091600	121463320	9790	9760	9790	9760	72
593	20230710	091500	120759800	9760	9730	9760	9730	183
594	20230710	091400	118979020	9720	9740	9770	9720	657
595	20230710	091300	112573560	9740	9780	9780	9720	649
596	20230710	091200	106245910	9790	9810	9850	9780	1080
597	20230710	091100	95650890	9810	9820	9820	9810	296
598	20230710	091000	92745360	9850	9800	9850	9790	202
599	20230710	090900	90764690	9800	9800	9820	9800	262
600	20230710	090800	88197070	9800	9890	9890	9790	1061
601	20230710	090700	77754700	9890	9790	9890	9780	3650
602	20230710	090600	41888080	9790	9720	9790	9720	1330
603	20230710	090500	28914970	9710	9690	9710	9690	830
604	20230710	090400	20860240	9700	9700	9700	9700	222
605	20230710	090300	18706840	9690	9670	9690	9660	495
606	20230710	090200	13919330	9660	9700	9700	9660	486
607	20230710	090100	9213890	9700	9690	9700	9680	210
608	20230710	090000	7178700	9690	9670	9750	9670	740