KissMeData/357230/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	205700	1039929140	9770	9770	9770	9770	1903
3	20230705	205600	1039929140	9770	9770	9770	9770	0
4	20230705	205500	1039929140	9770	9770	9770	9770	0
5	20230705	205400	1039929140	9770	9770	9770	9770	0
6	20230705	205300	1039929140	9770	9770	9770	9770	0
7	20230705	205200	1039929140	9770	9770	9770	9770	0
8	20230705	205100	1039929140	9770	9770	9770	9770	0
9	20230705	205000	1039929140	9770	9770	9770	9770	0
10	20230705	204900	1039929140	9770	9770	9770	9770	0
11	20230705	204800	1039929140	9770	9770	9770	9770	0
12	20230705	204700	1039929140	9770	9770	9770	9770	0
13	20230705	204600	1039929140	9770	9770	9770	9770	0
14	20230705	204500	1039929140	9770	9770	9770	9770	0
15	20230705	204400	1039929140	9770	9770	9770	9770	0
16	20230705	204300	1039929140	9770	9770	9770	9770	0
17	20230705	204200	1039929140	9770	9770	9770	9770	0
18	20230705	204100	1039929140	9770	9770	9770	9770	0
19	20230705	204000	1039929140	9770	9770	9770	9770	0
20	20230705	203900	1039929140	9770	9770	9770	9770	0
21	20230705	203800	1039929140	9770	9770	9770	9770	0
22	20230705	203700	1039929140	9770	9770	9770	9770	0
23	20230705	203600	1039929140	9770	9770	9770	9770	0
24	20230705	203500	1039929140	9770	9770	9770	9770	0
25	20230705	203400	1039929140	9770	9770	9770	9770	0
26	20230705	203300	1039929140	9770	9770	9770	9770	0
27	20230705	203200	1039929140	9770	9770	9770	9770	0
28	20230705	203100	1039929140	9770	9770	9770	9770	0
29	20230705	203000	1039929140	9770	9770	9770	9770	0
30	20230705	202900	1039929140	9770	9770	9770	9770	0
31	20230705	202800	1039929140	9770	9770	9770	9770	0
32	20230705	202700	1039929140	9770	9770	9770	9770	1903
33	20230705	202600	1039929140	9770	9770	9770	9770	0
34	20230705	202500	1039929140	9770	9770	9770	9770	0
35	20230705	202400	1039929140	9770	9770	9770	9770	0
36	20230705	202300	1039929140	9770	9770	9770	9770	0
37	20230705	202200	1039929140	9770	9770	9770	9770	0
38	20230705	202100	1039929140	9770	9770	9770	9770	0
39	20230705	202000	1039929140	9770	9770	9770	9770	0
40	20230705	201900	1039929140	9770	9770	9770	9770	0
41	20230705	201800	1039929140	9770	9770	9770	9770	0
42	20230705	201700	1039929140	9770	9770	9770	9770	0
43	20230705	201600	1039929140	9770	9770	9770	9770	0
44	20230705	201500	1039929140	9770	9770	9770	9770	0
45	20230705	201400	1039929140	9770	9770	9770	9770	0
46	20230705	201300	1039929140	9770	9770	9770	9770	0
47	20230705	201200	1039929140	9770	9770	9770	9770	0
48	20230705	201100	1039929140	9770	9770	9770	9770	0
49	20230705	201000	1039929140	9770	9770	9770	9770	0
50	20230705	200900	1039929140	9770	9770	9770	9770	0
51	20230705	200800	1039929140	9770	9770	9770	9770	0
52	20230705	200700	1039929140	9770	9770	9770	9770	0
53	20230705	200600	1039929140	9770	9770	9770	9770	0
54	20230705	200500	1039929140	9770	9770	9770	9770	0
55	20230705	200400	1039929140	9770	9770	9770	9770	0
56	20230705	200300	1039929140	9770	9770	9770	9770	0
57	20230705	200200	1039929140	9770	9770	9770	9770	0
58	20230705	200100	1039929140	9770	9770	9770	9770	0
59	20230705	200000	1039929140	9770	9770	9770	9770	0
60	20230705	195900	1039929140	9770	9770	9770	9770	0
61	20230705	195800	1039929140	9770	9770	9770	9770	0
62	20230705	195700	1039929140	9770	9770	9770	9770	1903
63	20230705	195600	1039929140	9770	9770	9770	9770	0
64	20230705	195500	1039929140	9770	9770	9770	9770	0
65	20230705	195400	1039929140	9770	9770	9770	9770	0
66	20230705	195300	1039929140	9770	9770	9770	9770	0
67	20230705	195200	1039929140	9770	9770	9770	9770	0
68	20230705	195100	1039929140	9770	9770	9770	9770	0
69	20230705	195000	1039929140	9770	9770	9770	9770	0
70	20230705	194900	1039929140	9770	9770	9770	9770	0
71	20230705	194800	1039929140	9770	9770	9770	9770	0
72	20230705	194700	1039929140	9770	9770	9770	9770	0
73	20230705	194600	1039929140	9770	9770	9770	9770	0
74	20230705	194500	1039929140	9770	9770	9770	9770	0
75	20230705	194400	1039929140	9770	9770	9770	9770	0
76	20230705	194300	1039929140	9770	9770	9770	9770	0
77	20230705	194200	1039929140	9770	9770	9770	9770	0
78	20230705	194100	1039929140	9770	9770	9770	9770	0
79	20230705	194000	1039929140	9770	9770	9770	9770	0
80	20230705	193900	1039929140	9770	9770	9770	9770	0
81	20230705	193800	1039929140	9770	9770	9770	9770	0
82	20230705	193700	1039929140	9770	9770	9770	9770	0
83	20230705	193600	1039929140	9770	9770	9770	9770	0
84	20230705	193500	1039929140	9770	9770	9770	9770	0
85	20230705	193400	1039929140	9770	9770	9770	9770	0
86	20230705	193300	1039929140	9770	9770	9770	9770	0
87	20230705	193200	1039929140	9770	9770	9770	9770	0
88	20230705	193100	1039929140	9770	9770	9770	9770	0
89	20230705	193000	1039929140	9770	9770	9770	9770	0
90	20230705	192900	1039929140	9770	9770	9770	9770	0
91	20230705	192800	1039929140	9770	9770	9770	9770	0
92	20230705	192700	1039929140	9770	9770	9770	9770	1903
93	20230705	192600	1039929140	9770	9770	9770	9770	0
94	20230705	192500	1039929140	9770	9770	9770	9770	0
95	20230705	192400	1039929140	9770	9770	9770	9770	0
96	20230705	192300	1039929140	9770	9770	9770	9770	0
97	20230705	192200	1039929140	9770	9770	9770	9770	0
98	20230705	192100	1039929140	9770	9770	9770	9770	0
99	20230705	192000	1039929140	9770	9770	9770	9770	0
100	20230705	191900	1039929140	9770	9770	9770	9770	0
101	20230705	191800	1039929140	9770	9770	9770	9770	0
102	20230705	191700	1039929140	9770	9770	9770	9770	0
103	20230705	191600	1039929140	9770	9770	9770	9770	0
104	20230705	191500	1039929140	9770	9770	9770	9770	0
105	20230705	191400	1039929140	9770	9770	9770	9770	0
106	20230705	191300	1039929140	9770	9770	9770	9770	0
107	20230705	191200	1039929140	9770	9770	9770	9770	0
108	20230705	191100	1039929140	9770	9770	9770	9770	0
109	20230705	191000	1039929140	9770	9770	9770	9770	0
110	20230705	190900	1039929140	9770	9770	9770	9770	0
111	20230705	190800	1039929140	9770	9770	9770	9770	0
112	20230705	190700	1039929140	9770	9770	9770	9770	0
113	20230705	190600	1039929140	9770	9770	9770	9770	0
114	20230705	190500	1039929140	9770	9770	9770	9770	0
115	20230705	190400	1039929140	9770	9770	9770	9770	0
116	20230705	190300	1039929140	9770	9770	9770	9770	0
117	20230705	190200	1039929140	9770	9770	9770	9770	0
118	20230705	190100	1039929140	9770	9770	9770	9770	0
119	20230705	190000	1039929140	9770	9770	9770	9770	0
120	20230705	185900	1039929140	9770	9770	9770	9770	0
121	20230705	185800	1039929140	9770	9770	9770	9770	0
122	20230705	185700	1039929140	9770	9770	9770	9770	1903
123	20230705	185600	1039929140	9770	9770	9770	9770	0
124	20230705	185500	1039929140	9770	9770	9770	9770	0
125	20230705	185400	1039929140	9770	9770	9770	9770	0
126	20230705	185300	1039929140	9770	9770	9770	9770	0
127	20230705	185200	1039929140	9770	9770	9770	9770	0
128	20230705	185100	1039929140	9770	9770	9770	9770	0
129	20230705	185000	1039929140	9770	9770	9770	9770	0
130	20230705	184900	1039929140	9770	9770	9770	9770	0
131	20230705	184800	1039929140	9770	9770	9770	9770	0
132	20230705	184700	1039929140	9770	9770	9770	9770	0
133	20230705	184600	1039929140	9770	9770	9770	9770	0
134	20230705	184500	1039929140	9770	9770	9770	9770	0
135	20230705	184400	1039929140	9770	9770	9770	9770	0
136	20230705	184300	1039929140	9770	9770	9770	9770	0
137	20230705	184200	1039929140	9770	9770	9770	9770	0
138	20230705	184100	1039929140	9770	9770	9770	9770	0
139	20230705	184000	1039929140	9770	9770	9770	9770	0
140	20230705	183900	1039929140	9770	9770	9770	9770	0
141	20230705	183800	1039929140	9770	9770	9770	9770	0
142	20230705	183700	1039929140	9770	9770	9770	9770	0
143	20230705	183600	1039929140	9770	9770	9770	9770	0
144	20230705	183500	1039929140	9770	9770	9770	9770	0
145	20230705	183400	1039929140	9770	9770	9770	9770	0
146	20230705	183300	1039929140	9770	9770	9770	9770	0
147	20230705	183200	1039929140	9770	9770	9770	9770	0
148	20230705	183100	1039929140	9770	9770	9770	9770	0
149	20230705	183000	1039929140	9770	9770	9770	9770	0
150	20230705	182900	1039929140	9770	9770	9770	9770	0
151	20230705	182800	1039929140	9770	9770	9770	9770	0
152	20230705	182700	1039929140	9770	9770	9770	9770	1903
153	20230705	182600	1039929140	9770	9770	9770	9770	0
154	20230705	182500	1039929140	9770	9770	9770	9770	0
155	20230705	182400	1039929140	9770	9770	9770	9770	0
156	20230705	182300	1039929140	9770	9770	9770	9770	0
157	20230705	182200	1039929140	9770	9770	9770	9770	0
158	20230705	182100	1039929140	9770	9770	9770	9770	0
159	20230705	182000	1039929140	9770	9770	9770	9770	0
160	20230705	181900	1039929140	9770	9770	9770	9770	0
161	20230705	181800	1039929140	9770	9770	9770	9770	0
162	20230705	181700	1039929140	9770	9770	9770	9770	0
163	20230705	181600	1039929140	9770	9770	9770	9770	0
164	20230705	181500	1039929140	9770	9770	9770	9770	0
165	20230705	181400	1039929140	9770	9770	9770	9770	0
166	20230705	181300	1039929140	9770	9770	9770	9770	0
167	20230705	181200	1039929140	9770	9770	9770	9770	0
168	20230705	181100	1039929140	9770	9770	9770	9770	0
169	20230705	181000	1039929140	9770	9770	9770	9770	0
170	20230705	180900	1039929140	9770	9770	9770	9770	0
171	20230705	180800	1039929140	9770	9770	9770	9770	0
172	20230705	180700	1039929140	9770	9770	9770	9770	0
173	20230705	180600	1039929140	9770	9770	9770	9770	0
174	20230705	180500	1039929140	9770	9770	9770	9770	0
175	20230705	180400	1039929140	9770	9770	9770	9770	0
176	20230705	180300	1039929140	9770	9770	9770	9770	0
177	20230705	180200	1039929140	9770	9770	9770	9770	0
178	20230705	180100	1039929140	9770	9770	9770	9770	0
179	20230705	180000	1039929140	9770	9770	9770	9770	0
180	20230705	175900	1039929140	9770	9770	9770	9770	0
181	20230705	175800	1039929140	9770	9770	9770	9770	0
182	20230705	175700	1039929140	9770	9770	9770	9770	1903
183	20230705	175600	1039929140	9770	9770	9770	9770	0
184	20230705	175500	1039929140	9770	9770	9770	9770	0
185	20230705	175400	1039929140	9770	9770	9770	9770	0
186	20230705	175300	1039929140	9770	9770	9770	9770	0
187	20230705	175200	1039929140	9770	9770	9770	9770	0
188	20230705	175100	1039929140	9770	9770	9770	9770	0
189	20230705	175000	1039929140	9770	9770	9770	9770	0
190	20230705	174900	1039929140	9770	9770	9770	9770	0
191	20230705	174800	1039929140	9770	9770	9770	9770	0
192	20230705	174700	1039929140	9770	9770	9770	9770	0
193	20230705	174600	1039929140	9770	9770	9770	9770	0
194	20230705	174500	1039929140	9770	9770	9770	9770	0
195	20230705	174400	1039929140	9770	9770	9770	9770	0
196	20230705	174300	1039929140	9770	9770	9770	9770	0
197	20230705	174200	1039929140	9770	9770	9770	9770	0
198	20230705	174100	1039929140	9770	9770	9770	9770	0
199	20230705	174000	1039929140	9770	9770	9770	9770	0
200	20230705	173900	1039929140	9770	9770	9770	9770	0
201	20230705	173800	1039929140	9770	9770	9770	9770	0
202	20230705	173700	1039929140	9770	9770	9770	9770	0
203	20230705	173600	1039929140	9770	9770	9770	9770	0
204	20230705	173500	1039929140	9770	9770	9770	9770	0
205	20230705	173400	1039929140	9770	9770	9770	9770	0
206	20230705	173300	1039929140	9770	9770	9770	9770	0
207	20230705	173200	1039929140	9770	9770	9770	9770	0
208	20230705	173100	1039929140	9770	9770	9770	9770	0
209	20230705	173000	1039929140	9770	9770	9770	9770	0
210	20230705	172900	1039929140	9770	9770	9770	9770	0
211	20230705	172800	1039929140	9770	9770	9770	9770	0
212	20230705	172700	1039929140	9770	9770	9770	9770	1903
213	20230705	172600	1039929140	9770	9770	9770	9770	0
214	20230705	172500	1039929140	9770	9770	9770	9770	0
215	20230705	172400	1039929140	9770	9770	9770	9770	0
216	20230705	172300	1039929140	9770	9770	9770	9770	0
217	20230705	172200	1039929140	9770	9770	9770	9770	0
218	20230705	172100	1039929140	9770	9770	9770	9770	0
219	20230705	172000	1039929140	9770	9770	9770	9770	0
220	20230705	171900	1039929140	9770	9770	9770	9770	0
221	20230705	171800	1039929140	9770	9770	9770	9770	0
222	20230705	171700	1039929140	9770	9770	9770	9770	0
223	20230705	171600	1039929140	9770	9770	9770	9770	0
224	20230705	171500	1039929140	9770	9770	9770	9770	0
225	20230705	171400	1039929140	9770	9770	9770	9770	0
226	20230705	171300	1039929140	9770	9770	9770	9770	0
227	20230705	171200	1039929140	9770	9770	9770	9770	0
228	20230705	171100	1039929140	9770	9770	9770	9770	0
229	20230705	171000	1039929140	9770	9770	9770	9770	0
230	20230705	170900	1039929140	9770	9770	9770	9770	0
231	20230705	170800	1039929140	9770	9770	9770	9770	0
232	20230705	170700	1039929140	9770	9770	9770	9770	0
233	20230705	170600	1039929140	9770	9770	9770	9770	0
234	20230705	170500	1039929140	9770	9770	9770	9770	0
235	20230705	170400	1039929140	9770	9770	9770	9770	0
236	20230705	170300	1039929140	9770	9770	9770	9770	0
237	20230705	170200	1039929140	9770	9770	9770	9770	0
238	20230705	170100	1039929140	9770	9770	9770	9770	0
239	20230705	170000	1039929140	9770	9770	9770	9770	0
240	20230705	165900	1039929140	9770	9770	9770	9770	0
241	20230705	165800	1039929140	9770	9770	9770	9770	0
242	20230705	165700	1039929140	9770	9770	9770	9770	1903
243	20230705	165600	1039929140	9770	9770	9770	9770	0
244	20230705	165500	1039929140	9770	9770	9770	9770	0
245	20230705	165400	1039929140	9770	9770	9770	9770	0
246	20230705	165300	1039929140	9770	9770	9770	9770	0
247	20230705	165200	1039929140	9770	9770	9770	9770	0
248	20230705	165100	1039929140	9770	9770	9770	9770	0
249	20230705	165000	1039929140	9770	9770	9770	9770	0
250	20230705	164900	1039929140	9770	9770	9770	9770	0
251	20230705	164800	1039929140	9770	9770	9770	9770	0
252	20230705	164700	1039929140	9770	9770	9770	9770	0
253	20230705	164600	1039929140	9770	9770	9770	9770	0
254	20230705	164500	1039929140	9770	9770	9770	9770	0
255	20230705	164400	1039929140	9770	9770	9770	9770	0
256	20230705	164300	1039929140	9770	9770	9770	9770	0
257	20230705	164200	1039929140	9770	9770	9770	9770	0
258	20230705	164100	1039929140	9770	9770	9770	9770	0
259	20230705	164000	1039929140	9770	9770	9770	9770	0
260	20230705	163900	1039929140	9770	9770	9770	9770	0
261	20230705	163800	1039929140	9770	9770	9770	9770	0
262	20230705	163700	1039929140	9770	9770	9770	9770	0
263	20230705	163600	1039929140	9770	9770	9770	9770	0
264	20230705	163500	1039929140	9770	9770	9770	9770	0
265	20230705	163400	1039929140	9770	9770	9770	9770	0
266	20230705	163300	1039929140	9770	9770	9770	9770	0
267	20230705	163200	1039929140	9770	9770	9770	9770	0
268	20230705	163100	1039929140	9770	9770	9770	9770	0
269	20230705	163000	1039929140	9770	9770	9770	9770	0
270	20230705	162900	1039929140	9770	9770	9770	9770	0
271	20230705	162800	1039929140	9770	9770	9770	9770	0
272	20230705	162700	1039929140	9770	9770	9770	9770	1903
273	20230705	162600	1039929140	9770	9770	9770	9770	0
274	20230705	162500	1039929140	9770	9770	9770	9770	0
275	20230705	162400	1039929140	9770	9770	9770	9770	0
276	20230705	162300	1039929140	9770	9770	9770	9770	0
277	20230705	162200	1039929140	9770	9770	9770	9770	0
278	20230705	162100	1039929140	9770	9770	9770	9770	0
279	20230705	162000	1039929140	9770	9770	9770	9770	0
280	20230705	161900	1039929140	9770	9770	9770	9770	0
281	20230705	161800	1039929140	9770	9770	9770	9770	0
282	20230705	161700	1039929140	9770	9770	9770	9770	0
283	20230705	161600	1039929140	9770	9770	9770	9770	0
284	20230705	161500	1039929140	9770	9770	9770	9770	0
285	20230705	161400	1039929140	9770	9770	9770	9770	0
286	20230705	161300	1039929140	9770	9770	9770	9770	0
287	20230705	161200	1039929140	9770	9770	9770	9770	0
288	20230705	161100	1039929140	9770	9770	9770	9770	0
289	20230705	161000	1039929140	9770	9770	9770	9770	0
290	20230705	160900	1039929140	9770	9770	9770	9770	0
291	20230705	160800	1039929140	9770	9770	9770	9770	0
292	20230705	160700	1039929140	9770	9770	9770	9770	0
293	20230705	160600	1039929140	9770	9770	9770	9770	0
294	20230705	160500	1039929140	9770	9770	9770	9770	0
295	20230705	160400	1039929140	9770	9770	9770	9770	0
296	20230705	160300	1039929140	9770	9770	9770	9770	0
297	20230705	160200	1039929140	9770	9770	9770	9770	0
298	20230705	160100	1039929140	9770	9770	9770	9770	0
299	20230705	160000	1039929140	9770	9770	9770	9770	0
300	20230705	155900	1039929140	9770	9770	9770	9770	0
301	20230705	155800	1039929140	9770	9770	9770	9770	0
302	20230705	155700	1039929140	9770	9770	9770	9770	1903
303	20230705	155600	1039929140	9770	9770	9770	9770	0
304	20230705	155500	1039929140	9770	9770	9770	9770	0
305	20230705	155400	1039929140	9770	9770	9770	9770	0
306	20230705	155300	1039929140	9770	9770	9770	9770	0
307	20230705	155200	1039929140	9770	9770	9770	9770	0
308	20230705	155100	1039929140	9770	9770	9770	9770	0
309	20230705	155000	1039929140	9770	9770	9770	9770	0
310	20230705	154900	1039929140	9770	9770	9770	9770	0
311	20230705	154800	1039929140	9770	9770	9770	9770	0
312	20230705	154700	1039929140	9770	9770	9770	9770	0
313	20230705	154600	1039929140	9770	9770	9770	9770	0
314	20230705	154500	1039929140	9770	9770	9770	9770	0
315	20230705	154400	1039929140	9770	9770	9770	9770	0
316	20230705	154300	1039929140	9770	9770	9770	9770	0
317	20230705	154200	1039929140	9770	9770	9770	9770	0
318	20230705	154100	1039929140	9770	9770	9770	9770	0
319	20230705	154000	1039929140	9770	9770	9770	9770	0
320	20230705	153900	1039929140	9770	9770	9770	9770	0
321	20230705	153800	1039929140	9770	9770	9770	9770	0
322	20230705	153700	1039929140	9770	9770	9770	9770	0
323	20230705	153600	1039929140	9770	9770	9770	9770	0
324	20230705	153500	1039929140	9770	9770	9770	9770	0
325	20230705	153400	1039929140	9770	9770	9770	9770	0
326	20230705	153300	1039929140	9770	9770	9770	9770	0
327	20230705	153200	1039929140	9770	9770	9770	9770	0
328	20230705	153100	1039929140	9770	9770	9770	9770	0
329	20230705	153000	1039929140	9770	9770	9770	9770	1903
330	20230705	152900	1021336830	9790	9790	9790	9790	0
331	20230705	152800	1021336830	9790	9790	9790	9790	0
332	20230705	152700	1021336830	9790	9790	9790	9790	0
333	20230705	152600	1021336830	9790	9790	9790	9790	0
334	20230705	152500	1021336830	9790	9790	9790	9790	0
335	20230705	152400	1021336830	9790	9790	9790	9790	0
336	20230705	152300	1021336830	9790	9790	9790	9790	0
337	20230705	152200	1021336830	9790	9790	9790	9790	0
338	20230705	152100	1021336830	9790	9790	9790	9790	0
339	20230705	152000	1021336830	9790	9790	9790	9790	0
340	20230705	151900	1021336830	9790	9810	9840	9790	749
341	20230705	151800	1013995980	9860	9820	9860	9820	181
342	20230705	151700	1012217390	9820	9820	9820	9820	18
343	20230705	151600	1012040630	9810	9820	9820	9810	105
344	20230705	151500	1011010530	9820	9820	9820	9820	134
345	20230705	151400	1009694650	9820	9820	9820	9820	0
346	20230705	151300	1009694650	9820	9820	9820	9820	231
347	20230705	151200	1007426230	9850	9850	9850	9850	0
348	20230705	151100	1007426230	9850	9850	9850	9850	0
349	20230705	151000	1007426230	9850	9840	9850	9840	108
350	20230705	150900	1006363020	9830	9830	9830	9830	28
351	20230705	150800	1006087780	9830	9840	9840	9830	164
352	20230705	150700	1004474690	9840	9840	9840	9840	0
353	20230705	150600	1004474690	9840	9830	9840	9830	135
354	20230705	150500	1003147610	9830	9840	9840	9830	134
355	20230705	150400	1001829670	9840	9840	9840	9840	103
356	20230705	150300	1000816150	9840	9840	9840	9840	111
357	20230705	150200	999723910	9840	9850	9850	9840	230
358	20230705	150100	997458460	9860	9850	9860	9850	60
359	20230705	150000	996866940	9850	9850	9860	9850	142
360	20230705	145900	995467280	9850	9850	9850	9850	0
361	20230705	145800	995467280	9850	9860	9860	9850	104
362	20230705	145700	994442860	9850	9840	9850	9840	71
363	20230705	145600	993743650	9820	9840	9840	9820	45
364	20230705	145500	993300870	9840	9840	9840	9840	110
365	20230705	145400	992218470	9820	9820	9820	9820	108
366	20230705	145300	991157910	9820	9820	9820	9820	347
367	20230705	145200	987750370	9820	9820	9820	9820	245
368	20230705	145100	985344470	9820	9830	9830	9820	433
369	20230705	145000	981091840	9830	9830	9830	9830	60
370	20230705	144900	980502040	9820	9820	9820	9820	78
371	20230705	144800	979736080	9830	9820	9830	9820	124
372	20230705	144700	978517340	9820	9820	9820	9820	22
373	20230705	144600	978301300	9830	9830	9830	9830	87
374	20230705	144500	977446090	9830	9820	9830	9820	146
375	20230705	144400	976011390	9830	9830	9830	9830	100
376	20230705	144300	975028390	9830	9830	9830	9830	111
377	20230705	144200	973937260	9830	9830	9830	9830	147
378	20230705	144100	972492250	9820	9820	9820	9820	5
379	20230705	144000	972443150	9820	9840	9840	9820	528
380	20230705	143900	967250600	9850	9810	9850	9810	641
381	20230705	143800	960937950	9810	9840	9840	9810	271
382	20230705	143700	958271610	9830	9790	9830	9790	1222
383	20230705	143600	946277290	9800	9780	9800	9780	198
384	20230705	143500	944338650	9790	9790	9790	9790	53
385	20230705	143400	943819780	9790	9790	9790	9790	96
386	20230705	143300	942879940	9790	9790	9790	9790	247
387	20230705	143200	940461810	9790	9780	9790	9780	113
388	20230705	143100	939356030	9780	9780	9780	9780	0
389	20230705	143000	939356030	9780	9770	9780	9770	153
390	20230705	142900	937860050	9770	9760	9770	9750	197
391	20230705	142800	935936520	9740	9740	9740	9740	91
392	20230705	142700	935050180	9740	9740	9740	9740	69
393	20230705	142600	934378120	9740	9730	9740	9730	310
394	20230705	142500	931361000	9730	9730	9730	9730	1477
395	20230705	142400	916989790	9730	9740	9740	9720	2554
396	20230705	142300	892140880	9740	9760	9760	9740	3471
397	20230705	142200	858302990	9770	9770	9770	9770	11
398	20230705	142100	858195520	9770	9780	9780	9760	628
399	20230705	142000	852061850	9780	9780	9780	9780	0
400	20230705	141900	852061850	9780	9780	9780	9780	361
401	20230705	141800	848531270	9780	9780	9780	9780	5
402	20230705	141700	848482370	9790	9790	9790	9790	50
403	20230705	141600	847992870	9780	9780	9780	9780	477
404	20230705	141500	843327810	9780	9790	9790	9780	1463
405	20230705	141400	829007190	9800	9790	9800	9790	483
406	20230705	141300	824278590	9800	9800	9800	9800	365
407	20230705	141200	820701590	9800	9800	9800	9800	1239
408	20230705	141100	808559390	9800	9800	9800	9800	640
409	20230705	141000	802287390	9800	9800	9800	9800	0
410	20230705	140900	802287390	9800	9800	9800	9800	0
411	20230705	140800	802287390	9800	9800	9800	9800	0
412	20230705	140700	802287390	9800	9810	9810	9800	1015
413	20230705	140600	792330590	9810	9810	9810	9810	0
414	20230705	140500	792330590	9810	9810	9810	9810	0
415	20230705	140400	792330590	9810	9810	9810	9810	109
416	20230705	140300	791261300	9810	9810	9810	9810	128
417	20230705	140200	790005620	9810	9810	9810	9810	0
418	20230705	140100	790005620	9810	9810	9810	9810	0
419	20230705	140000	790005620	9810	9820	9820	9810	390
420	20230705	135900	786177790	9820	9820	9820	9820	0
421	20230705	135800	786177790	9820	9820	9820	9820	0
422	20230705	135700	786177790	9820	9820	9820	9820	7
423	20230705	135600	786109050	9810	9810	9810	9810	0
424	20230705	135500	786109050	9810	9810	9810	9810	0
425	20230705	135400	786109050	9810	9810	9810	9810	0
426	20230705	135300	786109050	9810	9810	9810	9810	0
427	20230705	135200	786109050	9810	9810	9810	9810	3
428	20230705	135100	786079620	9820	9820	9820	9820	365
429	20230705	135000	782495320	9820	9820	9820	9820	20
430	20230705	134900	782298920	9850	9850	9850	9850	0
431	20230705	134800	782298920	9850	9840	9850	9840	11
432	20230705	134700	782190580	9820	9820	9820	9820	30
433	20230705	134600	781895980	9850	9850	9850	9850	0
434	20230705	134500	781895980	9850	9850	9850	9850	10
435	20230705	134400	781797480	9850	9850	9850	9850	0
436	20230705	134300	781797480	9850	9850	9850	9850	20
437	20230705	134200	781600480	9820	9820	9820	9820	0
438	20230705	134100	781600480	9820	9840	9840	9820	133
439	20230705	134000	780294210	9840	9840	9840	9840	0
440	20230705	133900	780294210	9840	9840	9840	9840	10
441	20230705	133800	780195810	9850	9850	9850	9850	0
442	20230705	133700	780195810	9850	9850	9850	9850	0
443	20230705	133600	780195810	9850	9850	9850	9850	5
444	20230705	133500	780146560	9850	9850	9850	9850	0
445	20230705	133400	780146560	9850	9850	9850	9850	5
446	20230705	133300	780097310	9820	9820	9820	9820	0
447	20230705	133200	780097310	9820	9820	9820	9820	0
448	20230705	133100	780097310	9820	9820	9820	9820	0
449	20230705	133000	780097310	9820	9820	9820	9820	0
450	20230705	132900	780097310	9820	9820	9820	9820	159
451	20230705	132800	778535930	9820	9820	9820	9820	0
452	20230705	132700	778535930	9820	9820	9820	9820	226
453	20230705	132600	776316610	9820	9820	9820	9820	0
454	20230705	132500	776316610	9820	9820	9820	9820	14
455	20230705	132400	776179130	9820	9820	9820	9820	0
456	20230705	132300	776179130	9820	9820	9820	9820	3
457	20230705	132200	776149670	9820	9820	9820	9820	0
458	20230705	132100	776149670	9820	9820	9820	9820	0
459	20230705	132000	776149670	9820	9820	9820	9820	22
460	20230705	131900	775933630	9850	9850	9850	9850	0
461	20230705	131800	775933630	9850	9850	9850	9850	100
462	20230705	131700	774948630	9850	9850	9850	9850	10
463	20230705	131600	774850130	9850	9820	9850	9820	564
464	20230705	131500	769298720	9820	9820	9820	9820	223
465	20230705	131400	767108860	9830	9830	9830	9830	10
466	20230705	131300	767010560	9840	9840	9840	9840	9
467	20230705	131200	766922000	9850	9850	9850	9850	300
468	20230705	131100	763967000	9850	9850	9850	9850	200
469	20230705	131000	761997000	9850	9850	9850	9850	0
470	20230705	130900	761997000	9850	9830	9850	9830	19
471	20230705	130800	761810050	9850	9820	9850	9820	31
472	20230705	130700	761504930	9820	9820	9820	9820	39
473	20230705	130600	761121950	9820	9830	9830	9820	201
474	20230705	130500	759148120	9830	9830	9830	9830	3
475	20230705	130400	759118630	9840	9840	9840	9840	4
476	20230705	130300	759079270	9850	9850	9850	9850	0
477	20230705	130200	759079270	9850	9850	9850	9850	0
478	20230705	130100	759079270	9850	9850	9850	9850	0
479	20230705	130000	759079270	9850	9840	9850	9810	1287
480	20230705	125900	746411380	9810	9810	9810	9810	0
481	20230705	125800	746411380	9810	9810	9810	9810	0
482	20230705	125700	746411380	9810	9810	9810	9810	1
483	20230705	125600	746401570	9810	9810	9810	9810	0
484	20230705	125500	746401570	9810	9810	9810	9810	0
485	20230705	125400	746401570	9810	9810	9810	9810	0
486	20230705	125300	746401570	9810	9810	9810	9810	133
487	20230705	125200	745096840	9810	9810	9810	9810	350
488	20230705	125100	741663340	9810	9810	9810	9810	50
489	20230705	125000	741172840	9820	9810	9820	9810	763
490	20230705	124900	733683810	9810	9810	9810	9810	0
491	20230705	124800	733683810	9810	9810	9810	9810	0
492	20230705	124700	733683810	9810	9810	9810	9810	0
493	20230705	124600	733683810	9810	9820	9820	9810	843
494	20230705	124500	725408980	9830	9830	9830	9830	0
495	20230705	124400	725408980	9830	9830	9830	9830	0
496	20230705	124300	725408980	9830	9830	9830	9830	0
497	20230705	124200	725408980	9830	9830	9830	9830	6
498	20230705	124100	725350000	9830	9830	9830	9830	11
499	20230705	124000	725241870	9810	9810	9810	9810	0
500	20230705	123900	725241870	9810	9810	9810	9810	50
501	20230705	123800	724751370	9830	9830	9830	9830	10
502	20230705	123700	724653070	9830	9830	9830	9830	1
503	20230705	123600	724643240	9810	9810	9810	9810	0
504	20230705	123500	724643240	9810	9810	9810	9810	266
505	20230705	123400	722033780	9820	9820	9820	9820	505
506	20230705	123300	717074680	9850	9810	9850	9810	11
507	20230705	123200	716966650	9820	9810	9820	9800	219
508	20230705	123100	714818990	9810	9820	9820	9810	700
509	20230705	123000	707950930	9850	9850	9850	9850	0
510	20230705	122900	707950930	9850	9850	9850	9850	0
511	20230705	122800	707950930	9850	9850	9850	9850	0
512	20230705	122700	707950930	9850	9850	9850	9850	0
513	20230705	122600	707950930	9850	9850	9850	9850	0
514	20230705	122500	707950930	9850	9850	9850	9850	44
515	20230705	122400	707517530	9820	9820	9820	9820	1
516	20230705	122300	707507710	9810	9830	9830	9810	1009
517	20230705	122200	697596590	9830	9830	9830	9830	2
518	20230705	122100	697576930	9860	9860	9860	9860	2
519	20230705	122000	697557210	9860	9860	9860	9860	0
520	20230705	121900	697557210	9860	9860	9860	9860	326
521	20230705	121800	694342850	9830	9830	9830	9830	69
522	20230705	121700	693664580	9830	9820	9830	9820	431
523	20230705	121600	689430830	9830	9830	9830	9830	674
524	20230705	121500	682805410	9830	9830	9830	9830	0
525	20230705	121400	682805410	9830	9840	9840	9830	617
526	20230705	121300	676734520	9840	9840	9840	9840	133
527	20230705	121200	675425800	9850	9850	9850	9850	0
528	20230705	121100	675425800	9850	9850	9850	9850	500
529	20230705	121000	670500800	9850	9850	9850	9850	383
530	20230705	120900	666728250	9860	9860	9860	9860	0
531	20230705	120800	666728250	9860	9860	9860	9860	0
532	20230705	120700	666728250	9860	9860	9860	9860	0
533	20230705	120600	666728250	9860	9860	9860	9860	0
534	20230705	120500	666728250	9860	9860	9860	9860	10
535	20230705	120400	666629650	9850	9850	9850	9850	49
536	20230705	120300	666147000	9860	9860	9860	9860	0
537	20230705	120200	666147000	9860	9860	9860	9860	0
538	20230705	120100	666147000	9860	9860	9860	9860	0
539	20230705	120000	666147000	9860	9860	9860	9860	39
540	20230705	115900	665762460	9850	9850	9850	9850	0
541	20230705	115800	665762460	9850	9850	9850	9850	18
542	20230705	115700	665585160	9850	9850	9850	9850	25
543	20230705	115600	665338910	9850	9850	9850	9850	637
544	20230705	115500	659064460	9860	9860	9860	9860	29
545	20230705	115400	658778520	9860	9860	9860	9850	418
546	20230705	115300	654660370	9850	9850	9850	9850	100
547	20230705	115200	653675370	9860	9860	9860	9860	38
548	20230705	115100	653300690	9860	9860	9860	9860	19
549	20230705	115000	653113350	9860	9860	9860	9860	101
550	20230705	114900	652117490	9860	9860	9860	9850	1135
551	20230705	114800	640929050	9870	9870	9870	9870	25
552	20230705	114700	640682300	9870	9870	9870	9870	22
553	20230705	114600	640465160	9870	9870	9870	9870	0
554	20230705	114500	640465160	9870	9870	9870	9870	69
555	20230705	114400	639784130	9880	9880	9880	9880	21
556	20230705	114300	639576650	9880	9880	9880	9870	202
557	20230705	114200	637582880	9880	9870	9880	9870	154
558	20230705	114100	636062680	9880	9880	9880	9880	20
559	20230705	114000	635865080	9870	9870	9870	9870	354
560	20230705	113900	632371100	9910	9890	9910	9890	200
561	20230705	113800	630390360	9860	9870	9870	9860	38
562	20230705	113700	630015350	9870	9870	9870	9870	128
563	20230705	113600	628751990	9870	9880	9880	9870	376
564	20230705	113500	625039750	9890	9890	9890	9890	21
565	20230705	113400	624832060	9890	9890	9890	9890	0
566	20230705	113300	624832060	9890	9890	9890	9890	29
567	20230705	113200	624545250	9890	9890	9890	9890	19
568	20230705	113100	624357340	9890	9890	9900	9890	34
569	20230705	113000	624021030	9880	9880	9880	9880	65
570	20230705	112900	623378830	9890	9890	9890	9890	21
571	20230705	112800	623171140	9890	9890	9890	9890	24
572	20230705	112700	622933780	9900	9900	9900	9900	0
573	20230705	112600	622933780	9900	9900	9900	9890	31
574	20230705	112500	622627150	9890	9880	9890	9880	33
575	20230705	112400	622300870	9890	9890	9890	9890	0
576	20230705	112300	622300870	9890	9900	9900	9890	41
577	20230705	112200	621895270	9900	9900	9900	9890	35
578	20230705	112100	621548940	9900	9890	9900	9890	22
579	20230705	112000	621331300	9890	9890	9890	9890	39
580	20230705	111900	620945590	9880	9890	9890	9880	46
581	20230705	111800	620490660	9880	9880	9880	9880	0
582	20230705	111700	620490660	9880	9880	9880	9880	30
583	20230705	111600	620194260	9880	9870	9880	9870	36
584	20230705	111500	619838600	9880	9880	9880	9880	22
585	20230705	111400	619621240	9870	9870	9870	9870	0
586	20230705	111300	619621240	9870	9870	9880	9870	48
587	20230705	111200	619147180	9870	9870	9870	9870	0
588	20230705	111100	619147180	9870	9880	9880	9870	87
589	20230705	111000	618288230	9880	9880	9880	9880	0
590	20230705	110900	618288230	9880	9880	9880	9880	32
591	20230705	110800	617972070	9890	9890	9890	9890	1
592	20230705	110700	617962180	9880	9880	9880	9880	221
593	20230705	110600	615778700	9870	9870	9870	9870	6
594	20230705	110500	615719480	9870	9870	9880	9870	47
595	20230705	110400	615255390	9870	9870	9870	9860	12
596	20230705	110300	615136970	9870	9860	9870	9860	22
597	20230705	110200	614919840	9870	9870	9870	9870	49
598	20230705	110100	614436210	9870	9870	9870	9870	29
599	20230705	110000	614149980	9880	9880	9880	9880	2
600	20230705	105900	614130220	9870	9870	9870	9870	10
601	20230705	105800	614031520	9850	9860	9860	9850	104
602	20230705	105700	613006570	9880	9850	9880	9850	12
603	20230705	105600	612888340	9850	9850	9850	9850	1
604	20230705	105500	612878490	9840	9870	9870	9840	521
605	20230705	105400	607743410	9870	9860	9870	9860	229
606	20230705	105300	605485340	9860	9850	9860	9850	129
607	20230705	105200	604213690	9860	9840	9860	9840	431
608	20230705	105100	599966030	9850	9860	9860	9850	742
609	20230705	105000	592656850	9870	9870	9870	9860	187
610	20230705	104900	590812160	9870	9880	9890	9870	310
611	20230705	104800	587752170	9880	9880	9880	9880	1
612	20230705	104700	587742290	9880	9880	9880	9880	22
613	20230705	104600	587524930	9890	9870	9890	9870	70
614	20230705	104500	586833810	9870	9870	9870	9870	200
615	20230705	104400	584859810	9870	9870	9870	9870	56
616	20230705	104300	584307090	9870	9860	9870	9860	52
617	20230705	104200	583794090	9860	9860	9860	9860	30
618	20230705	104100	583498290	9860	9860	9860	9860	33
619	20230705	104000	583172910	9860	9860	9860	9860	16
620	20230705	103900	583015150	9860	9860	9860	9860	5
621	20230705	103800	582965850	9860	9860	9860	9850	94
622	20230705	103700	582039510	9860	9860	9860	9860	238
623	20230705	103600	579692830	9850	9860	9860	9850	262
624	20230705	103500	577111840	9850	9850	9850	9850	25
625	20230705	103400	576865590	9850	9850	9850	9850	26
626	20230705	103300	576609490	9850	9850	9850	9850	23
627	20230705	103200	576382940	9860	9860	9860	9860	0
628	20230705	103100	576382940	9860	9850	9860	9830	45
629	20230705	103000	575940510	9840	9820	9840	9820	2151
630	20230705	102900	554805110	9810	9810	9810	9810	500
631	20230705	102800	549900110	9820	9820	9820	9820	119
632	20230705	102700	548731530	9830	9820	9830	9820	56
633	20230705	102600	548181350	9830	9830	9830	9830	331
634	20230705	102500	544927620	9830	9810	9830	9810	1399
635	20230705	102400	531194070	9810	9810	9810	9810	37
636	20230705	102300	530831100	9800	9820	9820	9800	84
637	20230705	102200	530006790	9810	9810	9810	9810	0
638	20230705	102100	530006790	9810	9800	9810	9800	205
639	20230705	102000	527996910	9820	9810	9820	9810	119
640	20230705	101900	526828620	9800	9800	9800	9800	2
641	20230705	101800	526809020	9810	9820	9820	9810	79
642	20230705	101700	526033530	9800	9790	9820	9780	664
643	20230705	101600	519519910	9800	9800	9800	9800	0
644	20230705	101500	519519910	9800	9800	9800	9800	19
645	20230705	101400	519333710	9800	9790	9800	9790	283
646	20230705	101300	516562840	9770	9770	9770	9770	0
647	20230705	101200	516562840	9770	9770	9770	9770	86
648	20230705	101100	515722620	9760	9820	9820	9760	7458
649	20230705	101000	442748140	9830	9840	9840	9830	27
650	20230705	100900	442482720	9840	9840	9840	9840	211
651	20230705	100800	440406480	9830	9860	9860	9830	257
652	20230705	100700	437880130	9840	9840	9840	9840	301
653	20230705	100600	434918290	9840	9840	9840	9840	1
654	20230705	100500	434908450	9810	9810	9810	9810	57
655	20230705	100400	434349280	9800	9800	9800	9800	3
656	20230705	100300	434319880	9800	9810	9840	9800	252
657	20230705	100200	431850130	9800	9800	9800	9800	182
658	20230705	100100	430066530	9810	9810	9810	9810	0
659	20230705	100000	430066530	9810	9810	9810	9810	359
660	20230705	095900	426544740	9800	9800	9800	9800	999
661	20230705	095800	416754540	9830	9830	9830	9830	1
662	20230705	095700	416744710	9840	9810	9840	9810	431
663	20230705	095600	412506670	9800	9840	9840	9800	2390
664	20230705	095500	389046760	9840	9840	9840	9840	0
665	20230705	095400	389046760	9840	9840	9840	9840	2
666	20230705	095300	389027080	9840	9840	9840	9840	347
667	20230705	095200	385612600	9840	9840	9840	9840	192
668	20230705	095100	383723320	9850	9860	9860	9850	300
669	20230705	095000	380766320	9860	9840	9860	9840	9
670	20230705	094900	380677740	9820	9820	9820	9820	0
671	20230705	094800	380677740	9820	9820	9820	9820	0
672	20230705	094700	380677740	9820	9820	9820	9820	0
673	20230705	094600	380677740	9820	9820	9820	9810	50
674	20230705	094500	380186920	9810	9860	9860	9810	354
675	20230705	094400	376697520	9810	9810	9810	9810	0
676	20230705	094300	376697520	9810	9810	9810	9810	126
677	20230705	094200	375461460	9810	9810	9810	9810	0
678	20230705	094100	375461460	9810	9830	9830	9810	962
679	20230705	094000	366014240	9830	9820	9830	9820	260
680	20230705	093900	363459440	9810	9820	9820	9810	1732
681	20230705	093800	346463360	9820	9850	9850	9820	1675
682	20230705	093700	329997820	9840	9840	9840	9840	0
683	20230705	093600	329997820	9840	9840	9840	9840	0
684	20230705	093500	329997820	9840	9860	9860	9840	1084
685	20230705	093400	319321910	9860	9870	9870	9860	15
686	20230705	093300	319173910	9890	9890	9890	9890	1
687	20230705	093200	319164020	9850	9860	9870	9850	268
688	20230705	093100	316522150	9890	9860	9890	9860	5
689	20230705	093000	316472730	9860	9850	9860	9830	974
690	20230705	092900	306876200	9850	9860	9860	9850	530
691	20230705	092800	301651020	9870	9890	9900	9870	235
692	20230705	092700	299331290	9850	9850	9850	9850	1
693	20230705	092600	299321440	9840	9840	9840	9820	4268
694	20230705	092500	257329920	9820	9810	9840	9810	1690
695	20230705	092400	240715500	9800	9820	9820	9790	2870
696	20230705	092300	212584130	9820	9910	9910	9820	8267
697	20230705	092200	130935670	9910	9920	9920	9910	3186
698	20230705	092100	99352390	9930	9930	9930	9930	700
699	20230705	092000	92401390	9940	9940	9940	9940	708
700	20230705	091900	85363870	9920	9940	9940	9920	274
701	20230705	091800	82645550	9920	9920	9920	9920	20
702	20230705	091700	82447150	9920	9920	9920	9920	45
703	20230705	091600	82000750	9920	9930	9930	9920	339
704	20230705	091500	78634870	9910	9910	9910	9910	0
705	20230705	091400	78634870	9910	9910	9920	9910	742
706	20230705	091300	71276650	9910	9910	9920	9910	306
707	20230705	091200	68244170	9910	9920	9930	9910	1310
708	20230705	091100	55246340	9930	9970	9980	9930	826
709	20230705	091000	47035700	9970	9970	9970	9950	19
710	20230705	090900	46846470	9970	9930	9970	9920	377
711	20230705	090800	43104090	9940	9960	9960	9940	1212
712	20230705	090700	31043080	9960	10000	10000	9960	895
713	20230705	090600	22110890	10010	10010	10010	10010	6
714	20230705	090500	22050830	10020	10010	10020	10000	196
715	20230705	090400	20090590	10020	10000	10060	10000	262
716	20230705	090300	17468510	10000	10020	10020	10000	315
717	20230705	090200	14317610	10050	10060	10060	10050	75
718	20230705	090100	13563490	10060	10070	10100	10060	353
719	20230705	090000	10008950	10070	10100	10100	10070	992