KissMeData/129920/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200300	1058098470	9530	9530	9530	9530	3165
3	20230706	200200	1058098470	9530	9530	9530	9530	0
4	20230706	200100	1058098470	9530	9530	9530	9530	0
5	20230706	200000	1058098470	9530	9530	9530	9530	0
6	20230706	195900	1058098470	9530	9530	9530	9530	0
7	20230706	195800	1058098470	9530	9530	9530	9530	0
8	20230706	195700	1058098470	9530	9530	9530	9530	0
9	20230706	195600	1058098470	9530	9530	9530	9530	0
10	20230706	195500	1058098470	9530	9530	9530	9530	0
11	20230706	195400	1058098470	9530	9530	9530	9530	0
12	20230706	195300	1058098470	9530	9530	9530	9530	0
13	20230706	195200	1058098470	9530	9530	9530	9530	0
14	20230706	195100	1058098470	9530	9530	9530	9530	0
15	20230706	195000	1058098470	9530	9530	9530	9530	0
16	20230706	194900	1058098470	9530	9530	9530	9530	0
17	20230706	194800	1058098470	9530	9530	9530	9530	0
18	20230706	194700	1058098470	9530	9530	9530	9530	0
19	20230706	194600	1058098470	9530	9530	9530	9530	0
20	20230706	194500	1058098470	9530	9530	9530	9530	0
21	20230706	194400	1058098470	9530	9530	9530	9530	0
22	20230706	194300	1058098470	9530	9530	9530	9530	0
23	20230706	194200	1058098470	9530	9530	9530	9530	0
24	20230706	194100	1058098470	9530	9530	9530	9530	0
25	20230706	194000	1058098470	9530	9530	9530	9530	0
26	20230706	193900	1058098470	9530	9530	9530	9530	0
27	20230706	193800	1058098470	9530	9530	9530	9530	0
28	20230706	193700	1058098470	9530	9530	9530	9530	0
29	20230706	193600	1058098470	9530	9530	9530	9530	0
30	20230706	193500	1058098470	9530	9530	9530	9530	0
31	20230706	193400	1058098470	9530	9530	9530	9530	0
32	20230706	193300	1058098470	9530	9530	9530	9530	3165
33	20230706	193200	1058098470	9530	9530	9530	9530	0
34	20230706	193100	1058098470	9530	9530	9530	9530	0
35	20230706	193000	1058098470	9530	9530	9530	9530	0
36	20230706	192900	1058098470	9530	9530	9530	9530	0
37	20230706	192800	1058098470	9530	9530	9530	9530	0
38	20230706	192700	1058098470	9530	9530	9530	9530	0
39	20230706	192600	1058098470	9530	9530	9530	9530	0
40	20230706	192500	1058098470	9530	9530	9530	9530	0
41	20230706	192400	1058098470	9530	9530	9530	9530	0
42	20230706	192300	1058098470	9530	9530	9530	9530	0
43	20230706	192200	1058098470	9530	9530	9530	9530	0
44	20230706	192100	1058098470	9530	9530	9530	9530	0
45	20230706	192000	1058098470	9530	9530	9530	9530	0
46	20230706	191900	1058098470	9530	9530	9530	9530	0
47	20230706	191800	1058098470	9530	9530	9530	9530	0
48	20230706	191700	1058098470	9530	9530	9530	9530	0
49	20230706	191600	1058098470	9530	9530	9530	9530	0
50	20230706	191500	1058098470	9530	9530	9530	9530	0
51	20230706	191400	1058098470	9530	9530	9530	9530	0
52	20230706	191300	1058098470	9530	9530	9530	9530	0
53	20230706	191200	1058098470	9530	9530	9530	9530	0
54	20230706	191100	1058098470	9530	9530	9530	9530	0
55	20230706	191000	1058098470	9530	9530	9530	9530	0
56	20230706	190900	1058098470	9530	9530	9530	9530	0
57	20230706	190800	1058098470	9530	9530	9530	9530	0
58	20230706	190700	1058098470	9530	9530	9530	9530	0
59	20230706	190600	1058098470	9530	9530	9530	9530	0
60	20230706	190500	1058098470	9530	9530	9530	9530	0
61	20230706	190400	1058098470	9530	9530	9530	9530	0
62	20230706	190300	1058098470	9530	9530	9530	9530	3165
63	20230706	190200	1058098470	9530	9530	9530	9530	0
64	20230706	190100	1058098470	9530	9530	9530	9530	0
65	20230706	190000	1058098470	9530	9530	9530	9530	0
66	20230706	185900	1058098470	9530	9530	9530	9530	0
67	20230706	185800	1058098470	9530	9530	9530	9530	0
68	20230706	185700	1058098470	9530	9530	9530	9530	0
69	20230706	185600	1058098470	9530	9530	9530	9530	0
70	20230706	185500	1058098470	9530	9530	9530	9530	0
71	20230706	185400	1058098470	9530	9530	9530	9530	0
72	20230706	185300	1058098470	9530	9530	9530	9530	0
73	20230706	185200	1058098470	9530	9530	9530	9530	0
74	20230706	185100	1058098470	9530	9530	9530	9530	0
75	20230706	185000	1058098470	9530	9530	9530	9530	0
76	20230706	184900	1058098470	9530	9530	9530	9530	0
77	20230706	184800	1058098470	9530	9530	9530	9530	0
78	20230706	184700	1058098470	9530	9530	9530	9530	0
79	20230706	184600	1058098470	9530	9530	9530	9530	0
80	20230706	184500	1058098470	9530	9530	9530	9530	0
81	20230706	184400	1058098470	9530	9530	9530	9530	0
82	20230706	184300	1058098470	9530	9530	9530	9530	0
83	20230706	184200	1058098470	9530	9530	9530	9530	0
84	20230706	184100	1058098470	9530	9530	9530	9530	0
85	20230706	184000	1058098470	9530	9530	9530	9530	0
86	20230706	183900	1058098470	9530	9530	9530	9530	0
87	20230706	183800	1058098470	9530	9530	9530	9530	0
88	20230706	183700	1058098470	9530	9530	9530	9530	0
89	20230706	183600	1058098470	9530	9530	9530	9530	0
90	20230706	183500	1058098470	9530	9530	9530	9530	0
91	20230706	183400	1058098470	9530	9530	9530	9530	0
92	20230706	183300	1058098470	9530	9530	9530	9530	3165
93	20230706	183200	1058098470	9530	9530	9530	9530	0
94	20230706	183100	1058098470	9530	9530	9530	9530	0
95	20230706	183000	1058098470	9530	9530	9530	9530	0
96	20230706	182900	1058098470	9530	9530	9530	9530	0
97	20230706	182800	1058098470	9530	9530	9530	9530	0
98	20230706	182700	1058098470	9530	9530	9530	9530	0
99	20230706	182600	1058098470	9530	9530	9530	9530	0
100	20230706	182500	1058098470	9530	9530	9530	9530	0
101	20230706	182400	1058098470	9530	9530	9530	9530	0
102	20230706	182300	1058098470	9530	9530	9530	9530	0
103	20230706	182200	1058098470	9530	9530	9530	9530	0
104	20230706	182100	1058098470	9530	9530	9530	9530	0
105	20230706	182000	1058098470	9530	9530	9530	9530	0
106	20230706	181900	1058098470	9530	9530	9530	9530	0
107	20230706	181800	1058098470	9530	9530	9530	9530	0
108	20230706	181700	1058098470	9530	9530	9530	9530	0
109	20230706	181600	1058098470	9530	9530	9530	9530	0
110	20230706	181500	1058098470	9530	9530	9530	9530	0
111	20230706	181400	1058098470	9530	9530	9530	9530	0
112	20230706	181300	1058098470	9530	9530	9530	9530	0
113	20230706	181200	1058098470	9530	9530	9530	9530	0
114	20230706	181100	1058098470	9530	9530	9530	9530	0
115	20230706	181000	1058098470	9530	9530	9530	9530	0
116	20230706	180900	1058098470	9530	9530	9530	9530	0
117	20230706	180800	1058098470	9530	9530	9530	9530	0
118	20230706	180700	1058098470	9530	9530	9530	9530	0
119	20230706	180600	1058098470	9530	9530	9530	9530	0
120	20230706	180500	1058098470	9530	9530	9530	9530	0
121	20230706	180400	1058098470	9530	9530	9530	9530	0
122	20230706	180300	1058098470	9530	9530	9530	9530	3165
123	20230706	180200	1058098470	9530	9530	9530	9530	0
124	20230706	180100	1058098470	9530	9530	9530	9530	0
125	20230706	180000	1058098470	9530	9530	9530	9530	0
126	20230706	175900	1058098470	9530	9530	9530	9530	0
127	20230706	175800	1058098470	9530	9530	9530	9530	0
128	20230706	175700	1058098470	9530	9530	9530	9530	0
129	20230706	175600	1058098470	9530	9530	9530	9530	0
130	20230706	175500	1058098470	9530	9530	9530	9530	0
131	20230706	175400	1058098470	9530	9530	9530	9530	0
132	20230706	175300	1058098470	9530	9530	9530	9530	0
133	20230706	175200	1058098470	9530	9530	9530	9530	0
134	20230706	175100	1058098470	9530	9530	9530	9530	0
135	20230706	175000	1058098470	9530	9530	9530	9530	0
136	20230706	174900	1058098470	9530	9530	9530	9530	0
137	20230706	174800	1058098470	9530	9530	9530	9530	0
138	20230706	174700	1058098470	9530	9530	9530	9530	0
139	20230706	174600	1058098470	9530	9530	9530	9530	0
140	20230706	174500	1058098470	9530	9530	9530	9530	0
141	20230706	174400	1058098470	9530	9530	9530	9530	0
142	20230706	174300	1058098470	9530	9530	9530	9530	0
143	20230706	174200	1058098470	9530	9530	9530	9530	0
144	20230706	174100	1058098470	9530	9530	9530	9530	0
145	20230706	174000	1058098470	9530	9530	9530	9530	0
146	20230706	173900	1058098470	9530	9530	9530	9530	0
147	20230706	173800	1058098470	9530	9530	9530	9530	0
148	20230706	173700	1058098470	9530	9530	9530	9530	0
149	20230706	173600	1058098470	9530	9530	9530	9530	0
150	20230706	173500	1058098470	9530	9530	9530	9530	0
151	20230706	173400	1058098470	9530	9530	9530	9530	0
152	20230706	173300	1058098470	9530	9530	9530	9530	3165
153	20230706	173200	1058098470	9530	9530	9530	9530	0
154	20230706	173100	1058098470	9530	9530	9530	9530	0
155	20230706	173000	1058098470	9530	9530	9530	9530	0
156	20230706	172900	1058098470	9530	9530	9530	9530	0
157	20230706	172800	1058098470	9530	9530	9530	9530	0
158	20230706	172700	1058098470	9530	9530	9530	9530	0
159	20230706	172600	1058098470	9530	9530	9530	9530	0
160	20230706	172500	1058098470	9530	9530	9530	9530	0
161	20230706	172400	1058098470	9530	9530	9530	9530	0
162	20230706	172300	1058098470	9530	9530	9530	9530	0
163	20230706	172200	1058098470	9530	9530	9530	9530	0
164	20230706	172100	1058098470	9530	9530	9530	9530	0
165	20230706	172000	1058098470	9530	9530	9530	9530	0
166	20230706	171900	1058098470	9530	9530	9530	9530	0
167	20230706	171800	1058098470	9530	9530	9530	9530	0
168	20230706	171700	1058098470	9530	9530	9530	9530	0
169	20230706	171600	1058098470	9530	9530	9530	9530	0
170	20230706	171500	1058098470	9530	9530	9530	9530	0
171	20230706	171400	1058098470	9530	9530	9530	9530	0
172	20230706	171300	1058098470	9530	9530	9530	9530	0
173	20230706	171200	1058098470	9530	9530	9530	9530	0
174	20230706	171100	1058098470	9530	9530	9530	9530	0
175	20230706	171000	1058098470	9530	9530	9530	9530	0
176	20230706	170900	1058098470	9530	9530	9530	9530	0
177	20230706	170800	1058098470	9530	9530	9530	9530	0
178	20230706	170700	1058098470	9530	9530	9530	9530	0
179	20230706	170600	1058098470	9530	9530	9530	9530	0
180	20230706	170500	1058098470	9530	9530	9530	9530	0
181	20230706	170400	1058098470	9530	9530	9530	9530	0
182	20230706	170300	1058098470	9530	9530	9530	9530	3165
183	20230706	170200	1058098470	9530	9530	9530	9530	0
184	20230706	170100	1058098470	9530	9530	9530	9530	0
185	20230706	170000	1058098470	9530	9530	9530	9530	0
186	20230706	165900	1058098470	9530	9530	9530	9530	0
187	20230706	165800	1058098470	9530	9530	9530	9530	0
188	20230706	165700	1058098470	9530	9530	9530	9530	0
189	20230706	165600	1058098470	9530	9530	9530	9530	0
190	20230706	165500	1058098470	9530	9530	9530	9530	0
191	20230706	165400	1058098470	9530	9530	9530	9530	0
192	20230706	165300	1058098470	9530	9530	9530	9530	0
193	20230706	165200	1058098470	9530	9530	9530	9530	0
194	20230706	165100	1058098470	9530	9530	9530	9530	0
195	20230706	165000	1058098470	9530	9530	9530	9530	0
196	20230706	164900	1058098470	9530	9530	9530	9530	0
197	20230706	164800	1058098470	9530	9530	9530	9530	0
198	20230706	164700	1058098470	9530	9530	9530	9530	0
199	20230706	164600	1058098470	9530	9530	9530	9530	0
200	20230706	164500	1058098470	9530	9530	9530	9530	0
201	20230706	164400	1058098470	9530	9530	9530	9530	0
202	20230706	164300	1058098470	9530	9530	9530	9530	0
203	20230706	164200	1058098470	9530	9530	9530	9530	0
204	20230706	164100	1058098470	9530	9530	9530	9530	0
205	20230706	164000	1058098470	9530	9530	9530	9530	0
206	20230706	163900	1058098470	9530	9530	9530	9530	0
207	20230706	163800	1058098470	9530	9530	9530	9530	0
208	20230706	163700	1058098470	9530	9530	9530	9530	0
209	20230706	163600	1058098470	9530	9530	9530	9530	0
210	20230706	163500	1058098470	9530	9530	9530	9530	0
211	20230706	163400	1058098470	9530	9530	9530	9530	0
212	20230706	163300	1058098470	9530	9530	9530	9530	3165
213	20230706	163200	1058098470	9530	9530	9530	9530	0
214	20230706	163100	1058098470	9530	9530	9530	9530	0
215	20230706	163000	1058098470	9530	9530	9530	9530	0
216	20230706	162900	1058098470	9530	9530	9530	9530	0
217	20230706	162800	1058098470	9530	9530	9530	9530	0
218	20230706	162700	1058098470	9530	9530	9530	9530	0
219	20230706	162600	1058098470	9530	9530	9530	9530	0
220	20230706	162500	1058098470	9530	9530	9530	9530	0
221	20230706	162400	1058098470	9530	9530	9530	9530	0
222	20230706	162300	1058098470	9530	9530	9530	9530	0
223	20230706	162200	1058098470	9530	9530	9530	9530	0
224	20230706	162100	1058098470	9530	9530	9530	9530	0
225	20230706	162000	1058098470	9530	9530	9530	9530	0
226	20230706	161900	1058098470	9530	9530	9530	9530	0
227	20230706	161800	1058098470	9530	9530	9530	9530	0
228	20230706	161700	1058098470	9530	9530	9530	9530	0
229	20230706	161600	1058098470	9530	9530	9530	9530	0
230	20230706	161500	1058098470	9530	9530	9530	9530	0
231	20230706	161400	1058098470	9530	9530	9530	9530	0
232	20230706	161300	1058098470	9530	9530	9530	9530	0
233	20230706	161200	1058098470	9530	9530	9530	9530	0
234	20230706	161100	1058098470	9530	9530	9530	9530	0
235	20230706	161000	1058098470	9530	9530	9530	9530	0
236	20230706	160900	1058098470	9530	9530	9530	9530	0
237	20230706	160800	1058098470	9530	9530	9530	9530	0
238	20230706	160700	1058098470	9530	9530	9530	9530	0
239	20230706	160600	1058098470	9530	9530	9530	9530	0
240	20230706	160500	1058098470	9530	9530	9530	9530	0
241	20230706	160400	1058098470	9530	9530	9530	9530	0
242	20230706	160300	1058098470	9530	9530	9530	9530	3165
243	20230706	160200	1058098470	9530	9530	9530	9530	0
244	20230706	160100	1058098470	9530	9530	9530	9530	0
245	20230706	160000	1058098470	9530	9530	9530	9530	0
246	20230706	155900	1058098470	9530	9530	9530	9530	0
247	20230706	155800	1058098470	9530	9530	9530	9530	0
248	20230706	155700	1058098470	9530	9530	9530	9530	0
249	20230706	155600	1058098470	9530	9530	9530	9530	0
250	20230706	155500	1058098470	9530	9530	9530	9530	0
251	20230706	155400	1058098470	9530	9530	9530	9530	0
252	20230706	155300	1058098470	9530	9530	9530	9530	0
253	20230706	155200	1058098470	9530	9530	9530	9530	0
254	20230706	155100	1058098470	9530	9530	9530	9530	0
255	20230706	155000	1058098470	9530	9530	9530	9530	0
256	20230706	154900	1058098470	9530	9530	9530	9530	0
257	20230706	154800	1058098470	9530	9530	9530	9530	0
258	20230706	154700	1058098470	9530	9530	9530	9530	0
259	20230706	154600	1058098470	9530	9530	9530	9530	0
260	20230706	154500	1058098470	9530	9530	9530	9530	0
261	20230706	154400	1058098470	9530	9530	9530	9530	0
262	20230706	154300	1058098470	9530	9530	9530	9530	0
263	20230706	154200	1058098470	9530	9530	9530	9530	0
264	20230706	154100	1058098470	9530	9530	9530	9530	0
265	20230706	154000	1058098470	9530	9530	9530	9530	0
266	20230706	153900	1058098470	9530	9530	9530	9530	0
267	20230706	153800	1058098470	9530	9530	9530	9530	0
268	20230706	153700	1058098470	9530	9530	9530	9530	0
269	20230706	153600	1058098470	9530	9530	9530	9530	0
270	20230706	153500	1058098470	9530	9530	9530	9530	0
271	20230706	153400	1058098470	9530	9530	9530	9530	0
272	20230706	153300	1058098470	9530	9530	9530	9530	3165
273	20230706	153200	1058098470	9530	9530	9530	9530	0
274	20230706	153100	1058098470	9530	9530	9530	9530	0
275	20230706	153000	1058098470	9530	9530	9530	9530	3165
276	20230706	152900	1027936020	9530	9530	9530	9530	0
277	20230706	152800	1027936020	9530	9530	9530	9530	0
278	20230706	152700	1027936020	9530	9530	9530	9530	0
279	20230706	152600	1027936020	9530	9530	9530	9530	0
280	20230706	152500	1027936020	9530	9530	9530	9530	0
281	20230706	152400	1027936020	9530	9530	9530	9530	0
282	20230706	152300	1027936020	9530	9530	9530	9530	0
283	20230706	152200	1027936020	9530	9530	9530	9530	0
284	20230706	152100	1027936020	9530	9530	9530	9530	0
285	20230706	152000	1027936020	9530	9530	9530	9530	0
286	20230706	151900	1027936020	9530	9570	9570	9530	418
287	20230706	151800	1023947750	9570	9570	9570	9570	11
288	20230706	151700	1023842480	9580	9530	9580	9520	354
289	20230706	151600	1020470770	9520	9580	9590	9520	641
290	20230706	151500	1014360050	9530	9540	9540	9530	37
291	20230706	151400	1014007340	9590	9540	9590	9540	11
292	20230706	151300	1013902100	9530	9540	9590	9530	175
293	20230706	151200	1012234260	9530	9610	9610	9530	547
294	20230706	151100	1007019930	9610	9540	9610	9540	168
295	20230706	151000	1005407610	9540	9540	9540	9540	24
296	20230706	150900	1005178650	9540	9540	9640	9540	716
297	20230706	150800	998323030	9540	9530	9540	9530	646
298	20230706	150700	992166590	9530	9540	9540	9530	431
299	20230706	150600	988059110	9550	9550	9550	9550	136
300	20230706	150500	986760310	9550	9540	9550	9530	175
301	20230706	150400	985090250	9560	9540	9560	9530	688
302	20230706	150300	978526630	9540	9550	9550	9540	147
303	20230706	150200	977123440	9550	9550	9550	9550	738
304	20230706	150100	970075540	9560	9610	9610	9550	261
305	20230706	150000	967582500	9560	9560	9580	9560	84
306	20230706	145900	966779040	9560	9580	9580	9560	80
307	20230706	145800	966013640	9610	9610	9610	9560	140
308	20230706	145700	964669440	9560	9610	9610	9560	72
309	20230706	145600	963979710	9560	9570	9570	9560	126
310	20230706	145500	962775080	9570	9570	9610	9560	117
311	20230706	145400	961655610	9580	9560	9580	9560	70
312	20230706	145300	960985910	9560	9570	9610	9560	147
313	20230706	145200	959580340	9560	9570	9610	9560	67
314	20230706	145100	958939250	9570	9560	9600	9560	282
315	20230706	145000	956240400	9560	9570	9570	9560	402
316	20230706	144900	952393560	9570	9570	9580	9570	147
317	20230706	144800	950986760	9580	9570	9580	9570	80
318	20230706	144700	950221090	9570	9580	9580	9570	37
319	20230706	144600	949866990	9580	9600	9600	9580	102
320	20230706	144500	948889490	9600	9590	9600	9590	500
321	20230706	144400	944091550	9580	9580	9580	9580	70
322	20230706	144300	943420950	9580	9580	9580	9580	336
323	20230706	144200	940202070	9590	9580	9590	9580	163
324	20230706	144100	938639260	9590	9590	9590	9590	100
325	20230706	144000	937680260	9590	9590	9590	9590	6
326	20230706	143900	937622720	9590	9590	9600	9590	407
327	20230706	143800	933719580	9600	9600	9600	9600	5
328	20230706	143700	933671580	9600	9600	9600	9590	438
329	20230706	143600	929467140	9610	9650	9650	9610	202
330	20230706	143500	927519880	9600	9600	9600	9600	0
331	20230706	143400	927519880	9600	9640	9650	9590	264
332	20230706	143300	924977590	9590	9590	9590	9590	36
333	20230706	143200	924632350	9620	9640	9640	9620	11
334	20230706	143100	924526330	9590	9590	9590	9590	836
335	20230706	143000	916509090	9590	9590	9590	9590	206
336	20230706	142900	914533550	9590	9590	9590	9590	86
337	20230706	142800	913708810	9590	9590	9590	9590	505
338	20230706	142700	908865860	9590	9600	9600	9590	2177
339	20230706	142600	887971670	9600	9610	9640	9600	374
340	20230706	142500	884381110	9600	9600	9600	9600	0
341	20230706	142400	884381110	9600	9600	9600	9600	35
342	20230706	142300	884045110	9600	9600	9600	9600	116
343	20230706	142200	882931510	9600	9600	9600	9600	34
344	20230706	142100	882605110	9600	9640	9640	9600	37
345	20230706	142000	882249870	9610	9640	9640	9610	294
346	20230706	141900	879424500	9610	9610	9610	9610	45
347	20230706	141800	878992050	9630	9630	9630	9630	20
348	20230706	141700	878799450	9600	9600	9600	9600	36
349	20230706	141600	878453850	9630	9590	9630	9590	72
350	20230706	141500	877763130	9590	9590	9590	9590	0
351	20230706	141400	877763130	9590	9600	9600	9590	69
352	20230706	141300	877101080	9600	9600	9600	9600	23
353	20230706	141200	876880280	9600	9600	9600	9600	1
354	20230706	141100	876870680	9580	9580	9580	9580	36
355	20230706	141000	876525800	9640	9590	9640	9580	297
356	20230706	140900	873670190	9590	9590	9590	9590	23
357	20230706	140800	873449620	9580	9580	9580	9580	0
358	20230706	140700	873449620	9580	9580	9580	9580	41
359	20230706	140600	873056840	9610	9590	9610	9580	400
360	20230706	140500	869219210	9610	9610	9610	9610	31
361	20230706	140400	868921300	9590	9590	9590	9590	36
362	20230706	140300	868576060	9610	9610	9610	9610	105
363	20230706	140200	867567010	9620	9600	9620	9600	2
364	20230706	140100	867547790	9580	9580	9590	9580	87
365	20230706	140000	866713990	9580	9580	9580	9580	37
366	20230706	135900	866359530	9580	9590	9590	9580	2
367	20230706	135800	866340360	9620	9630	9630	9620	57
368	20230706	135700	865791510	9630	9580	9630	9580	89
369	20230706	135600	864937580	9580	9600	9600	9580	28
370	20230706	135500	864669120	9600	9600	9600	9600	9
371	20230706	135400	864582720	9580	9580	9600	9580	65
372	20230706	135300	863960000	9580	9570	9590	9570	78
373	20230706	135200	863213010	9570	9570	9570	9570	0
374	20230706	135100	863213010	9570	9570	9570	9570	66
375	20230706	135000	862581390	9580	9580	9580	9570	45
376	20230706	134900	862150650	9580	9580	9580	9580	1
377	20230706	134800	862141070	9570	9570	9570	9570	235
378	20230706	134700	859892120	9570	9570	9570	9570	154
379	20230706	134600	858418340	9570	9570	9570	9570	36
380	20230706	134500	858073820	9570	9560	9570	9560	59
381	20230706	134400	857509400	9570	9570	9570	9570	32
382	20230706	134300	857203160	9570	9570	9570	9570	35
383	20230706	134200	856868210	9570	9570	9570	9570	1136
384	20230706	134100	845996690	9570	9570	9570	9570	33
385	20230706	134000	845680880	9560	9560	9560	9560	270
386	20230706	133900	843099680	9560	9560	9560	9550	1080
387	20230706	133800	832777830	9570	9570	9570	9570	14
388	20230706	133700	832643850	9560	9570	9570	9560	448
389	20230706	133600	828359960	9570	9590	9590	9570	1002
390	20230706	133500	818764140	9640	9640	9640	9640	0
391	20230706	133400	818764140	9640	9580	9640	9580	59
392	20230706	133300	818198240	9590	9600	9600	9590	261
393	20230706	133200	815694330	9610	9610	9610	9610	51
394	20230706	133100	815204220	9650	9650	9650	9650	0
395	20230706	133000	815204220	9650	9600	9650	9600	12
396	20230706	132900	815088940	9610	9600	9610	9600	209
397	20230706	132800	813082530	9590	9590	9590	9590	179
398	20230706	132700	811365920	9570	9570	9570	9570	3
399	20230706	132600	811337210	9590	9590	9590	9590	5
400	20230706	132500	811289260	9590	9590	9590	9590	26
401	20230706	132400	811039920	9590	9590	9590	9590	10
402	20230706	132300	810944020	9590	9570	9590	9560	165
403	20230706	132200	809366060	9570	9570	9570	9570	82
404	20230706	132100	808581320	9550	9550	9550	9550	20
405	20230706	132000	808390320	9550	9560	9560	9550	2752
406	20230706	131900	782098070	9570	9580	9580	9570	636
407	20230706	131800	776011540	9570	9590	9590	9570	181
408	20230706	131700	774277720	9590	9590	9590	9590	32
409	20230706	131600	773970840	9600	9620	9620	9600	1707
410	20230706	131500	757571390	9620	9630	9630	9620	1235
411	20230706	131400	745689000	9630	9630	9630	9630	0
412	20230706	131300	745689000	9630	9640	9640	9630	300
413	20230706	131200	742799600	9620	9620	9620	9620	0
414	20230706	131100	742799600	9620	9620	9620	9620	358
415	20230706	131000	739355640	9620	9620	9620	9620	889
416	20230706	130900	730803460	9630	9630	9630	9630	0
417	20230706	130800	730803460	9630	9640	9640	9630	1638
418	20230706	130700	715026460	9650	9650	9650	9650	1
419	20230706	130600	715016810	9650	9650	9650	9650	0
420	20230706	130500	715016810	9650	9650	9650	9650	517
421	20230706	130400	710027760	9650	9650	9650	9650	19
422	20230706	130300	709844410	9650	9650	9650	9650	566
423	20230706	130200	704382510	9660	9660	9660	9660	4
424	20230706	130100	704343870	9660	9660	9660	9660	410
425	20230706	130000	700383270	9660	9660	9660	9650	239
426	20230706	125900	698076530	9660	9640	9660	9640	532
427	20230706	125800	692947410	9640	9640	9640	9640	405
428	20230706	125700	689043210	9640	9640	9650	9640	431
429	20230706	125600	684887370	9670	9640	9670	9640	101
430	20230706	125500	683913700	9640	9670	9670	9640	1484
431	20230706	125400	669588720	9670	9670	9670	9670	150
432	20230706	125300	668138220	9670	9670	9670	9670	12
433	20230706	125200	668022180	9670	9670	9670	9670	55
434	20230706	125100	667490330	9660	9660	9660	9660	0
435	20230706	125000	667490330	9660	9660	9660	9660	3
436	20230706	124900	667461350	9660	9660	9660	9660	503
437	20230706	124800	662602370	9670	9670	9670	9670	2
438	20230706	124700	662583030	9670	9680	9680	9670	279
439	20230706	124600	659885090	9680	9680	9680	9680	50
440	20230706	124500	659401090	9670	9700	9700	9670	127
441	20230706	124400	658172340	9700	9700	9700	9700	2
442	20230706	124300	658152940	9670	9670	9670	9670	0
443	20230706	124200	658152940	9670	9690	9690	9670	900
444	20230706	124100	649444870	9690	9690	9690	9690	0
445	20230706	124000	649444870	9690	9680	9690	9680	235
446	20230706	123900	647168750	9680	9690	9690	9680	6
447	20230706	123800	647110660	9700	9700	9700	9700	20
448	20230706	123700	646916660	9720	9720	9720	9720	0
449	20230706	123600	646916660	9720	9720	9720	9720	0
450	20230706	123500	646916660	9720	9690	9720	9690	838
451	20230706	123400	638796260	9700	9720	9720	9700	2162
452	20230706	123300	617817550	9730	9730	9730	9730	3
453	20230706	123200	617788360	9740	9740	9740	9740	51
454	20230706	123100	617291620	9740	9740	9740	9740	107
455	20230706	123000	616249440	9740	9720	9740	9710	226
456	20230706	122900	614053500	9730	9770	9770	9730	1037
457	20230706	122800	603962430	9730	9730	9730	9730	327
458	20230706	122700	600780720	9780	9730	9780	9730	67
459	20230706	122600	600128760	9760	9760	9760	9760	2
460	20230706	122500	600109240	9740	9740	9740	9740	0
461	20230706	122400	600109240	9740	9740	9740	9740	482
462	20230706	122300	595414560	9740	9740	9740	9740	26
463	20230706	122200	595161320	9760	9760	9760	9760	0
464	20230706	122100	595161320	9760	9760	9760	9760	5
465	20230706	122000	595112520	9770	9780	9780	9770	59
466	20230706	121900	594535790	9780	9780	9780	9780	100
467	20230706	121800	593557790	9780	9750	9780	9750	71
468	20230706	121700	592864640	9780	9770	9780	9770	101
469	20230706	121600	591877860	9770	9770	9770	9770	750
470	20230706	121500	584550360	9770	9750	9770	9740	27
471	20230706	121400	584287340	9740	9740	9740	9740	128
472	20230706	121300	583040620	9740	9740	9740	9740	2058
473	20230706	121200	562995700	9720	9720	9720	9720	59
474	20230706	121100	562422220	9720	9720	9720	9720	703
475	20230706	121000	555589060	9710	9710	9710	9710	418
476	20230706	120900	551530280	9720	9720	9720	9720	0
477	20230706	120800	551530280	9720	9720	9720	9720	85
478	20230706	120700	550704080	9720	9720	9720	9720	0
479	20230706	120600	550704080	9720	9720	9720	9720	0
480	20230706	120500	550704080	9720	9710	9720	9710	103
481	20230706	120400	549703920	9720	9720	9720	9720	1
482	20230706	120300	549694200	9700	9700	9700	9700	0
483	20230706	120200	549694200	9700	9700	9700	9700	2
484	20230706	120100	549674800	9720	9720	9720	9720	0
485	20230706	120000	549674800	9720	9720	9720	9720	103
486	20230706	115900	548673640	9700	9720	9720	9700	825
487	20230706	115800	540670710	9720	9720	9720	9720	12
488	20230706	115700	540554070	9720	9720	9720	9720	16
489	20230706	115600	540398550	9710	9710	9710	9710	0
490	20230706	115500	540398550	9710	9710	9710	9710	0
491	20230706	115400	540398550	9710	9710	9710	9710	10
492	20230706	115300	540301450	9710	9710	9710	9710	0
493	20230706	115200	540301450	9710	9710	9710	9710	0
494	20230706	115100	540301450	9710	9710	9710	9710	103
495	20230706	115000	539301320	9700	9700	9700	9700	43
496	20230706	114900	538884220	9700	9700	9700	9700	4
497	20230706	114800	538845420	9700	9700	9700	9700	10
498	20230706	114700	538748420	9700	9700	9700	9700	0
499	20230706	114600	538748420	9700	9700	9700	9700	136
500	20230706	114500	537429220	9700	9710	9710	9700	500
501	20230706	114400	532578860	9700	9700	9700	9700	0
502	20230706	114300	532578860	9700	9700	9700	9700	0
503	20230706	114200	532578860	9700	9700	9700	9700	0
504	20230706	114100	532578860	9700	9700	9700	9700	0
505	20230706	114000	532578860	9700	9700	9700	9700	0
506	20230706	113900	532578860	9700	9700	9700	9700	0
507	20230706	113800	532578860	9700	9710	9710	9700	622
508	20230706	113700	526544240	9710	9710	9710	9710	28
509	20230706	113600	526272360	9710	9710	9710	9710	51
510	20230706	113500	525777150	9710	9710	9710	9710	0
511	20230706	113400	525777150	9710	9710	9710	9710	281
512	20230706	113300	523048640	9710	9710	9710	9710	61
513	20230706	113200	522456330	9710	9710	9710	9710	0
514	20230706	113100	522456330	9710	9710	9710	9710	4
515	20230706	113000	522417490	9710	9710	9710	9710	200
516	20230706	112900	520475490	9710	9710	9710	9710	0
517	20230706	112800	520475490	9710	9720	9720	9710	600
518	20230706	112700	514643560	9740	9740	9740	9740	0
519	20230706	112600	514643560	9740	9730	9740	9730	1431
520	20230706	112500	500719920	9740	9740	9740	9730	98
521	20230706	112400	499766360	9740	9740	9740	9740	0
522	20230706	112300	499766360	9740	9740	9740	9740	0
523	20230706	112200	499766360	9740	9740	9740	9740	38
524	20230706	112100	499396240	9740	9740	9740	9740	55
525	20230706	112000	498860540	9740	9740	9740	9740	0
526	20230706	111900	498860540	9740	9740	9740	9740	0
527	20230706	111800	498860540	9740	9740	9740	9740	2
528	20230706	111700	498841060	9730	9730	9730	9730	500
529	20230706	111600	493976060	9730	9730	9730	9730	100
530	20230706	111500	493003060	9740	9730	9740	9730	384
531	20230706	111400	489265700	9730	9730	9730	9730	145
532	20230706	111300	487854850	9730	9730	9730	9730	200
533	20230706	111200	485908850	9740	9740	9740	9740	0
534	20230706	111100	485908850	9740	9740	9740	9740	300
535	20230706	111000	482986850	9730	9730	9730	9730	298
536	20230706	110900	480087310	9730	9730	9730	9730	7
537	20230706	110800	480019200	9730	9730	9730	9730	11
538	20230706	110700	479912170	9740	9750	9750	9740	1115
539	20230706	110600	469052060	9750	9750	9750	9750	2
540	20230706	110500	469032560	9750	9760	9760	9750	850
541	20230706	110400	460743540	9790	9790	9790	9790	0
542	20230706	110300	460743540	9790	9790	9790	9790	0
543	20230706	110200	460743540	9790	9790	9790	9790	0
544	20230706	110100	460743540	9790	9790	9790	9790	0
545	20230706	110000	460743540	9790	9760	9790	9760	296
546	20230706	105900	457851720	9790	9790	9790	9790	1
547	20230706	105800	457841930	9770	9770	9770	9770	176
548	20230706	105700	456122410	9790	9790	9790	9790	0
549	20230706	105600	456122410	9790	9790	9790	9790	0
550	20230706	105500	456122410	9790	9790	9790	9790	0
551	20230706	105400	456122410	9790	9790	9790	9790	0
552	20230706	105300	456122410	9790	9790	9790	9790	0
553	20230706	105200	456122410	9790	9790	9790	9790	2
554	20230706	105100	456102830	9770	9770	9770	9770	1
555	20230706	105000	456093060	9780	9780	9780	9780	0
556	20230706	104900	456093060	9780	9780	9780	9780	0
557	20230706	104800	456093060	9780	9780	9780	9780	697
558	20230706	104700	449276400	9790	9790	9790	9790	10
559	20230706	104600	449178500	9790	9790	9790	9790	1
560	20230706	104500	449168710	9790	9770	9790	9770	3
561	20230706	104400	449139380	9760	9770	9770	9760	158
562	20230706	104300	447596330	9770	9750	9770	9750	9
563	20230706	104200	447508560	9750	9750	9750	9750	12
564	20230706	104100	447391560	9720	9720	9720	9720	0
565	20230706	104000	447391560	9720	9720	9720	9720	0
566	20230706	103900	447391560	9720	9720	9720	9720	16
567	20230706	103800	447236040	9720	9720	9720	9720	23
568	20230706	103700	447012480	9720	9720	9720	9720	1
569	20230706	103600	447002760	9750	9750	9750	9750	26
570	20230706	103500	446749260	9760	9760	9760	9760	676
571	20230706	103400	440151500	9770	9770	9770	9770	0
572	20230706	103300	440151500	9770	9770	9770	9770	0
573	20230706	103200	440151500	9770	9770	9770	9770	0
574	20230706	103100	440151500	9770	9770	9800	9770	563
575	20230706	103000	434643100	9800	9790	9800	9790	503
576	20230706	102900	429718700	9800	9770	9800	9770	687
577	20230706	102800	422987590	9760	9760	9760	9760	94
578	20230706	102700	422070150	9760	9760	9760	9760	69
579	20230706	102600	421396710	9750	9730	9750	9730	1773
580	20230706	102500	404133820	9720	9710	9720	9710	183
581	20230706	102400	402355070	9690	9690	9690	9690	0
582	20230706	102300	402355070	9690	9690	9690	9690	0
583	20230706	102200	402355070	9690	9690	9690	9690	28
584	20230706	102100	402083750	9690	9690	9690	9690	0
585	20230706	102000	402083750	9690	9690	9720	9690	171
586	20230706	101900	400425160	9680	9680	9680	9680	0
587	20230706	101800	400425160	9680	9680	9680	9680	13
588	20230706	101700	400299320	9680	9680	9680	9680	29
589	20230706	101600	400018600	9680	9680	9680	9680	700
590	20230706	101500	393242600	9700	9680	9700	9680	115
591	20230706	101400	392129100	9680	9680	9680	9680	19
592	20230706	101300	391945180	9680	9680	9680	9680	1
593	20230706	101200	391935500	9680	9680	9680	9680	0
594	20230706	101100	391935500	9680	9670	9680	9670	107
595	20230706	101000	390900740	9680	9680	9680	9680	102
596	20230706	100900	389913380	9680	9720	9720	9680	170
597	20230706	100800	388266380	9730	9730	9730	9730	0
598	20230706	100700	388266380	9730	9730	9730	9730	0
599	20230706	100600	388266380	9730	9730	9730	9730	2
600	20230706	100500	388246920	9730	9730	9730	9730	0
601	20230706	100400	388246920	9730	9730	9730	9730	0
602	20230706	100300	388246920	9730	9730	9730	9730	0
603	20230706	100200	388246920	9730	9730	9730	9730	2
604	20230706	100100	388227460	9730	9730	9730	9730	0
605	20230706	100000	388227460	9730	9720	9730	9720	34
606	20230706	095900	387896920	9720	9720	9720	9720	0
607	20230706	095800	387896920	9720	9680	9720	9640	5001
608	20230706	095700	339623900	9750	9680	9750	9670	401
609	20230706	095600	335743590	9680	9760	9760	9680	410
610	20230706	095500	331773990	9680	9770	9770	9680	805
611	20230706	095400	323971030	9770	9760	9770	9680	3157
612	20230706	095300	293363400	9760	9770	9770	9760	308
613	20230706	095200	290357120	9780	9780	9780	9780	0
614	20230706	095100	290357120	9780	9780	9780	9780	0
615	20230706	095000	290357120	9780	9760	9780	9760	83
616	20230706	094900	289546690	9760	9730	9760	9710	3600
617	20230706	094800	254552890	9730	9730	9740	9730	1176
618	20230706	094700	243109570	9730	9750	9750	9730	32
619	20230706	094600	242797670	9750	9750	9750	9750	3
620	20230706	094500	242768420	9720	9720	9720	9720	0
621	20230706	094400	242768420	9720	9750	9750	9710	219
622	20230706	094300	240633900	9750	9750	9750	9750	0
623	20230706	094200	240633900	9750	9750	9750	9750	6
624	20230706	094100	240575400	9750	9750	9750	9750	0
625	20230706	094000	240575400	9750	9750	9750	9750	10
626	20230706	093900	240477900	9750	9750	9750	9750	201
627	20230706	093800	238518150	9700	9750	9750	9700	18
628	20230706	093700	238343050	9750	9750	9750	9750	10
629	20230706	093600	238245550	9750	9690	9750	9690	1291
630	20230706	093500	225722080	9690	9690	9690	9690	307
631	20230706	093400	222747250	9690	9730	9730	9690	186
632	20230706	093300	220939470	9730	9730	9730	9730	32
633	20230706	093200	220628110	9660	9680	9680	9660	334
634	20230706	093100	217401470	9660	9710	9710	9660	2036
635	20230706	093000	197698100	9700	9700	9710	9700	268
636	20230706	092900	195098400	9710	9700	9710	9700	330
637	20230706	092800	191896400	9700	9710	9710	9700	1063
638	20230706	092700	181581790	9760	9760	9760	9760	51
639	20230706	092600	181084030	9760	9760	9760	9760	0
640	20230706	092500	181084030	9760	9710	9760	9710	457
641	20230706	092400	176636360	9760	9740	9760	9710	703
642	20230706	092300	169804170	9760	9740	9760	9740	216
643	20230706	092200	167697950	9740	9740	9740	9740	201
644	20230706	092100	165740210	9740	9730	9740	9730	25
645	20230706	092000	165496770	9740	9740	9740	9710	59
646	20230706	091900	164923400	9730	9740	9740	9730	64
647	20230706	091800	164300110	9740	9700	9740	9700	135
648	20230706	091700	162989220	9710	9700	9740	9700	217
649	20230706	091600	160883080	9730	9730	9730	9730	1
650	20230706	091500	160873350	9700	9710	9710	9700	1073
651	20230706	091400	150464850	9710	9730	9740	9710	124
652	20230706	091300	149259870	9720	9700	9720	9700	156
653	20230706	091200	147746650	9700	9700	9700	9700	256
654	20230706	091100	145263450	9700	9730	9730	9700	1944
655	20230706	091000	126395270	9720	9730	9730	9720	159
656	20230706	090900	124848220	9730	9710	9730	9710	136
657	20230706	090800	123525660	9720	9720	9740	9710	1011
658	20230706	090700	113698230	9720	9770	9770	9720	2993
659	20230706	090600	84509450	9780	9830	9830	9780	3581
660	20230706	090500	49376780	9860	9820	9880	9820	652
661	20230706	090400	42963020	9820	9880	9880	9820	1010
662	20230706	090300	33041310	9880	9880	9880	9880	51
663	20230706	090200	32537430	9880	9830	9880	9830	72
664	20230706	090100	31829620	9820	9880	9880	9810	1061
665	20230706	090000	21400480	9880	9820	9880	9820	2178