KissMeData/371950/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	205300	768476580	9580	9580	9580	9580	3229
3	20230710	205200	768476580	9580	9580	9580	9580	0
4	20230710	205100	768476580	9580	9580	9580	9580	0
5	20230710	205000	768476580	9580	9580	9580	9580	0
6	20230710	204900	768476580	9580	9580	9580	9580	0
7	20230710	204800	768476580	9580	9580	9580	9580	0
8	20230710	204700	768476580	9580	9580	9580	9580	0
9	20230710	204600	768476580	9580	9580	9580	9580	0
10	20230710	204500	768476580	9580	9580	9580	9580	0
11	20230710	204400	768476580	9580	9580	9580	9580	0
12	20230710	204300	768476580	9580	9580	9580	9580	0
13	20230710	204200	768476580	9580	9580	9580	9580	0
14	20230710	204100	768476580	9580	9580	9580	9580	0
15	20230710	204000	768476580	9580	9580	9580	9580	0
16	20230710	203900	768476580	9580	9580	9580	9580	0
17	20230710	203800	768476580	9580	9580	9580	9580	0
18	20230710	203700	768476580	9580	9580	9580	9580	0
19	20230710	203600	768476580	9580	9580	9580	9580	0
20	20230710	203500	768476580	9580	9580	9580	9580	0
21	20230710	203400	768476580	9580	9580	9580	9580	0
22	20230710	203300	768476580	9580	9580	9580	9580	0
23	20230710	203200	768476580	9580	9580	9580	9580	0
24	20230710	203100	768476580	9580	9580	9580	9580	0
25	20230710	203000	768476580	9580	9580	9580	9580	0
26	20230710	202900	768476580	9580	9580	9580	9580	0
27	20230710	202800	768476580	9580	9580	9580	9580	0
28	20230710	202700	768476580	9580	9580	9580	9580	0
29	20230710	202600	768476580	9580	9580	9580	9580	0
30	20230710	202500	768476580	9580	9580	9580	9580	0
31	20230710	202400	768476580	9580	9580	9580	9580	0
32	20230710	202300	768476580	9580	9580	9580	9580	3229
33	20230710	202200	768476580	9580	9580	9580	9580	0
34	20230710	202100	768476580	9580	9580	9580	9580	0
35	20230710	202000	768476580	9580	9580	9580	9580	0
36	20230710	201900	768476580	9580	9580	9580	9580	0
37	20230710	201800	768476580	9580	9580	9580	9580	0
38	20230710	201700	768476580	9580	9580	9580	9580	0
39	20230710	201600	768476580	9580	9580	9580	9580	0
40	20230710	201500	768476580	9580	9580	9580	9580	0
41	20230710	201400	768476580	9580	9580	9580	9580	0
42	20230710	201300	768476580	9580	9580	9580	9580	0
43	20230710	201200	768476580	9580	9580	9580	9580	0
44	20230710	201100	768476580	9580	9580	9580	9580	0
45	20230710	201000	768476580	9580	9580	9580	9580	0
46	20230710	200900	768476580	9580	9580	9580	9580	0
47	20230710	200800	768476580	9580	9580	9580	9580	0
48	20230710	200700	768476580	9580	9580	9580	9580	0
49	20230710	200600	768476580	9580	9580	9580	9580	0
50	20230710	200500	768476580	9580	9580	9580	9580	0
51	20230710	200400	768476580	9580	9580	9580	9580	0
52	20230710	200300	768476580	9580	9580	9580	9580	0
53	20230710	200200	768476580	9580	9580	9580	9580	0
54	20230710	200100	768476580	9580	9580	9580	9580	0
55	20230710	200000	768476580	9580	9580	9580	9580	0
56	20230710	195900	768476580	9580	9580	9580	9580	0
57	20230710	195800	768476580	9580	9580	9580	9580	0
58	20230710	195700	768476580	9580	9580	9580	9580	0
59	20230710	195600	768476580	9580	9580	9580	9580	0
60	20230710	195500	768476580	9580	9580	9580	9580	0
61	20230710	195400	768476580	9580	9580	9580	9580	0
62	20230710	195300	768476580	9580	9580	9580	9580	3229
63	20230710	195200	768476580	9580	9580	9580	9580	0
64	20230710	195100	768476580	9580	9580	9580	9580	0
65	20230710	195000	768476580	9580	9580	9580	9580	0
66	20230710	194900	768476580	9580	9580	9580	9580	0
67	20230710	194800	768476580	9580	9580	9580	9580	0
68	20230710	194700	768476580	9580	9580	9580	9580	0
69	20230710	194600	768476580	9580	9580	9580	9580	0
70	20230710	194500	768476580	9580	9580	9580	9580	0
71	20230710	194400	768476580	9580	9580	9580	9580	0
72	20230710	194300	768476580	9580	9580	9580	9580	0
73	20230710	194200	768476580	9580	9580	9580	9580	0
74	20230710	194100	768476580	9580	9580	9580	9580	0
75	20230710	194000	768476580	9580	9580	9580	9580	0
76	20230710	193900	768476580	9580	9580	9580	9580	0
77	20230710	193800	768476580	9580	9580	9580	9580	0
78	20230710	193700	768476580	9580	9580	9580	9580	0
79	20230710	193600	768476580	9580	9580	9580	9580	0
80	20230710	193500	768476580	9580	9580	9580	9580	0
81	20230710	193400	768476580	9580	9580	9580	9580	0
82	20230710	193300	768476580	9580	9580	9580	9580	0
83	20230710	193200	768476580	9580	9580	9580	9580	0
84	20230710	193100	768476580	9580	9580	9580	9580	0
85	20230710	193000	768476580	9580	9580	9580	9580	0
86	20230710	192900	768476580	9580	9580	9580	9580	0
87	20230710	192800	768476580	9580	9580	9580	9580	0
88	20230710	192700	768476580	9580	9580	9580	9580	0
89	20230710	192600	768476580	9580	9580	9580	9580	0
90	20230710	192500	768476580	9580	9580	9580	9580	0
91	20230710	192400	768476580	9580	9580	9580	9580	0
92	20230710	192300	768476580	9580	9580	9580	9580	3229
93	20230710	192200	768476580	9580	9580	9580	9580	0
94	20230710	192100	768476580	9580	9580	9580	9580	0
95	20230710	192000	768476580	9580	9580	9580	9580	0
96	20230710	191900	768476580	9580	9580	9580	9580	0
97	20230710	191800	768476580	9580	9580	9580	9580	0
98	20230710	191700	768476580	9580	9580	9580	9580	0
99	20230710	191600	768476580	9580	9580	9580	9580	0
100	20230710	191500	768476580	9580	9580	9580	9580	0
101	20230710	191400	768476580	9580	9580	9580	9580	0
102	20230710	191300	768476580	9580	9580	9580	9580	0
103	20230710	191200	768476580	9580	9580	9580	9580	0
104	20230710	191100	768476580	9580	9580	9580	9580	0
105	20230710	191000	768476580	9580	9580	9580	9580	0
106	20230710	190900	768476580	9580	9580	9580	9580	0
107	20230710	190800	768476580	9580	9580	9580	9580	0
108	20230710	190700	768476580	9580	9580	9580	9580	0
109	20230710	190600	768476580	9580	9580	9580	9580	0
110	20230710	190500	768476580	9580	9580	9580	9580	0
111	20230710	190400	768476580	9580	9580	9580	9580	0
112	20230710	190300	768476580	9580	9580	9580	9580	0
113	20230710	190200	768476580	9580	9580	9580	9580	0
114	20230710	190100	768476580	9580	9580	9580	9580	0
115	20230710	190000	768476580	9580	9580	9580	9580	0
116	20230710	185900	768476580	9580	9580	9580	9580	0
117	20230710	185800	768476580	9580	9580	9580	9580	0
118	20230710	185700	768476580	9580	9580	9580	9580	0
119	20230710	185600	768476580	9580	9580	9580	9580	0
120	20230710	185500	768476580	9580	9580	9580	9580	0
121	20230710	185400	768476580	9580	9580	9580	9580	0
122	20230710	185300	768476580	9580	9580	9580	9580	3229
123	20230710	185200	768476580	9580	9580	9580	9580	0
124	20230710	185100	768476580	9580	9580	9580	9580	0
125	20230710	185000	768476580	9580	9580	9580	9580	0
126	20230710	184900	768476580	9580	9580	9580	9580	0
127	20230710	184800	768476580	9580	9580	9580	9580	0
128	20230710	184700	768476580	9580	9580	9580	9580	0
129	20230710	184600	768476580	9580	9580	9580	9580	0
130	20230710	184500	768476580	9580	9580	9580	9580	0
131	20230710	184400	768476580	9580	9580	9580	9580	0
132	20230710	184300	768476580	9580	9580	9580	9580	0
133	20230710	184200	768476580	9580	9580	9580	9580	0
134	20230710	184100	768476580	9580	9580	9580	9580	0
135	20230710	184000	768476580	9580	9580	9580	9580	0
136	20230710	183900	768476580	9580	9580	9580	9580	0
137	20230710	183800	768476580	9580	9580	9580	9580	0
138	20230710	183700	768476580	9580	9580	9580	9580	0
139	20230710	183600	768476580	9580	9580	9580	9580	0
140	20230710	183500	768476580	9580	9580	9580	9580	0
141	20230710	183400	768476580	9580	9580	9580	9580	0
142	20230710	183300	768476580	9580	9580	9580	9580	0
143	20230710	183200	768476580	9580	9580	9580	9580	0
144	20230710	183100	768476580	9580	9580	9580	9580	0
145	20230710	183000	768476580	9580	9580	9580	9580	0
146	20230710	182900	768476580	9580	9580	9580	9580	0
147	20230710	182800	768476580	9580	9580	9580	9580	0
148	20230710	182700	768476580	9580	9580	9580	9580	0
149	20230710	182600	768476580	9580	9580	9580	9580	0
150	20230710	182500	768476580	9580	9580	9580	9580	0
151	20230710	182400	768476580	9580	9580	9580	9580	0
152	20230710	182300	768476580	9580	9580	9580	9580	3229
153	20230710	182200	768476580	9580	9580	9580	9580	0
154	20230710	182100	768476580	9580	9580	9580	9580	0
155	20230710	182000	768476580	9580	9580	9580	9580	0
156	20230710	181900	768476580	9580	9580	9580	9580	0
157	20230710	181800	768476580	9580	9580	9580	9580	0
158	20230710	181700	768476580	9580	9580	9580	9580	0
159	20230710	181600	768476580	9580	9580	9580	9580	0
160	20230710	181500	768476580	9580	9580	9580	9580	0
161	20230710	181400	768476580	9580	9580	9580	9580	0
162	20230710	181300	768476580	9580	9580	9580	9580	0
163	20230710	181200	768476580	9580	9580	9580	9580	0
164	20230710	181100	768476580	9580	9580	9580	9580	0
165	20230710	181000	768476580	9580	9580	9580	9580	0
166	20230710	180900	768476580	9580	9580	9580	9580	0
167	20230710	180800	768476580	9580	9580	9580	9580	0
168	20230710	180700	768476580	9580	9580	9580	9580	0
169	20230710	180600	768476580	9580	9580	9580	9580	0
170	20230710	180500	768476580	9580	9580	9580	9580	0
171	20230710	180400	768476580	9580	9580	9580	9580	0
172	20230710	180300	768476580	9580	9580	9580	9580	0
173	20230710	180200	768476580	9580	9580	9580	9580	0
174	20230710	180100	768476580	9580	9580	9580	9580	0
175	20230710	180000	768476580	9580	9580	9580	9580	0
176	20230710	175900	768476580	9580	9580	9580	9580	0
177	20230710	175800	768476580	9580	9580	9580	9580	0
178	20230710	175700	768476580	9580	9580	9580	9580	0
179	20230710	175600	768476580	9580	9580	9580	9580	0
180	20230710	175500	768476580	9580	9580	9580	9580	0
181	20230710	175400	768476580	9580	9580	9580	9580	0
182	20230710	175300	768476580	9580	9580	9580	9580	3229
183	20230710	175200	768476580	9580	9580	9580	9580	0
184	20230710	175100	768476580	9580	9580	9580	9580	0
185	20230710	175000	768476580	9580	9580	9580	9580	0
186	20230710	174900	768476580	9580	9580	9580	9580	0
187	20230710	174800	768476580	9580	9580	9580	9580	0
188	20230710	174700	768476580	9580	9580	9580	9580	0
189	20230710	174600	768476580	9580	9580	9580	9580	0
190	20230710	174500	768476580	9580	9580	9580	9580	0
191	20230710	174400	768476580	9580	9580	9580	9580	0
192	20230710	174300	768476580	9580	9580	9580	9580	0
193	20230710	174200	768476580	9580	9580	9580	9580	0
194	20230710	174100	768476580	9580	9580	9580	9580	0
195	20230710	174000	768476580	9580	9580	9580	9580	0
196	20230710	173900	768476580	9580	9580	9580	9580	0
197	20230710	173800	768476580	9580	9580	9580	9580	0
198	20230710	173700	768476580	9580	9580	9580	9580	0
199	20230710	173600	768476580	9580	9580	9580	9580	0
200	20230710	173500	768476580	9580	9580	9580	9580	0
201	20230710	173400	768476580	9580	9580	9580	9580	0
202	20230710	173300	768476580	9580	9580	9580	9580	0
203	20230710	173200	768476580	9580	9580	9580	9580	0
204	20230710	173100	768476580	9580	9580	9580	9580	0
205	20230710	173000	768476580	9580	9580	9580	9580	0
206	20230710	172900	768476580	9580	9580	9580	9580	0
207	20230710	172800	768476580	9580	9580	9580	9580	0
208	20230710	172700	768476580	9580	9580	9580	9580	0
209	20230710	172600	768476580	9580	9580	9580	9580	0
210	20230710	172500	768476580	9580	9580	9580	9580	0
211	20230710	172400	768476580	9580	9580	9580	9580	0
212	20230710	172300	768476580	9580	9580	9580	9580	3229
213	20230710	172200	768476580	9580	9580	9580	9580	0
214	20230710	172100	768476580	9580	9580	9580	9580	0
215	20230710	172000	768476580	9580	9580	9580	9580	0
216	20230710	171900	768476580	9580	9580	9580	9580	0
217	20230710	171800	768476580	9580	9580	9580	9580	0
218	20230710	171700	768476580	9580	9580	9580	9580	0
219	20230710	171600	768476580	9580	9580	9580	9580	0
220	20230710	171500	768476580	9580	9580	9580	9580	0
221	20230710	171400	768476580	9580	9580	9580	9580	0
222	20230710	171300	768476580	9580	9580	9580	9580	0
223	20230710	171200	768476580	9580	9580	9580	9580	0
224	20230710	171100	768476580	9580	9580	9580	9580	0
225	20230710	171000	768476580	9580	9580	9580	9580	0
226	20230710	170900	768476580	9580	9580	9580	9580	0
227	20230710	170800	768476580	9580	9580	9580	9580	0
228	20230710	170700	768476580	9580	9580	9580	9580	0
229	20230710	170600	768476580	9580	9580	9580	9580	0
230	20230710	170500	768476580	9580	9580	9580	9580	0
231	20230710	170400	768476580	9580	9580	9580	9580	0
232	20230710	170300	768476580	9580	9580	9580	9580	0
233	20230710	170200	768476580	9580	9580	9580	9580	0
234	20230710	170100	768476580	9580	9580	9580	9580	0
235	20230710	170000	768476580	9580	9580	9580	9580	0
236	20230710	165900	768476580	9580	9580	9580	9580	0
237	20230710	165800	768476580	9580	9580	9580	9580	0
238	20230710	165700	768476580	9580	9580	9580	9580	0
239	20230710	165600	768476580	9580	9580	9580	9580	0
240	20230710	165500	768476580	9580	9580	9580	9580	0
241	20230710	165400	768476580	9580	9580	9580	9580	0
242	20230710	165300	768476580	9580	9580	9580	9580	3229
243	20230710	165200	768476580	9580	9580	9580	9580	0
244	20230710	165100	768476580	9580	9580	9580	9580	0
245	20230710	165000	768476580	9580	9580	9580	9580	0
246	20230710	164900	768476580	9580	9580	9580	9580	0
247	20230710	164800	768476580	9580	9580	9580	9580	0
248	20230710	164700	768476580	9580	9580	9580	9580	0
249	20230710	164600	768476580	9580	9580	9580	9580	0
250	20230710	164500	768476580	9580	9580	9580	9580	0
251	20230710	164400	768476580	9580	9580	9580	9580	0
252	20230710	164300	768476580	9580	9580	9580	9580	0
253	20230710	164200	768476580	9580	9580	9580	9580	0
254	20230710	164100	768476580	9580	9580	9580	9580	0
255	20230710	164000	768476580	9580	9580	9580	9580	0
256	20230710	163900	768476580	9580	9580	9580	9580	0
257	20230710	163800	768476580	9580	9580	9580	9580	0
258	20230710	163700	768476580	9580	9580	9580	9580	0
259	20230710	163600	768476580	9580	9580	9580	9580	0
260	20230710	163500	768476580	9580	9580	9580	9580	0
261	20230710	163400	768476580	9580	9580	9580	9580	0
262	20230710	163300	768476580	9580	9580	9580	9580	0
263	20230710	163200	768476580	9580	9580	9580	9580	0
264	20230710	163100	768476580	9580	9580	9580	9580	0
265	20230710	163000	768476580	9580	9580	9580	9580	0
266	20230710	162900	768476580	9580	9580	9580	9580	0
267	20230710	162800	768476580	9580	9580	9580	9580	0
268	20230710	162700	768476580	9580	9580	9580	9580	0
269	20230710	162600	768476580	9580	9580	9580	9580	0
270	20230710	162500	768476580	9580	9580	9580	9580	0
271	20230710	162400	768476580	9580	9580	9580	9580	0
272	20230710	162300	768476580	9580	9580	9580	9580	3229
273	20230710	162200	768476580	9580	9580	9580	9580	0
274	20230710	162100	768476580	9580	9580	9580	9580	0
275	20230710	162000	768476580	9580	9580	9580	9580	0
276	20230710	161900	768476580	9580	9580	9580	9580	0
277	20230710	161800	768476580	9580	9580	9580	9580	0
278	20230710	161700	768476580	9580	9580	9580	9580	0
279	20230710	161600	768476580	9580	9580	9580	9580	0
280	20230710	161500	768476580	9580	9580	9580	9580	0
281	20230710	161400	768476580	9580	9580	9580	9580	0
282	20230710	161300	768476580	9580	9580	9580	9580	0
283	20230710	161200	768476580	9580	9580	9580	9580	0
284	20230710	161100	768476580	9580	9580	9580	9580	0
285	20230710	161000	768476580	9580	9580	9580	9580	0
286	20230710	160900	768476580	9580	9580	9580	9580	0
287	20230710	160800	768476580	9580	9580	9580	9580	0
288	20230710	160700	768476580	9580	9580	9580	9580	0
289	20230710	160600	768476580	9580	9580	9580	9580	0
290	20230710	160500	768476580	9580	9580	9580	9580	0
291	20230710	160400	768476580	9580	9580	9580	9580	0
292	20230710	160300	768476580	9580	9580	9580	9580	0
293	20230710	160200	768476580	9580	9580	9580	9580	0
294	20230710	160100	768476580	9580	9580	9580	9580	0
295	20230710	160000	768476580	9580	9580	9580	9580	0
296	20230710	155900	768476580	9580	9580	9580	9580	0
297	20230710	155800	768476580	9580	9580	9580	9580	0
298	20230710	155700	768476580	9580	9580	9580	9580	0
299	20230710	155600	768476580	9580	9580	9580	9580	0
300	20230710	155500	768476580	9580	9580	9580	9580	0
301	20230710	155400	768476580	9580	9580	9580	9580	0
302	20230710	155300	768476580	9580	9580	9580	9580	3229
303	20230710	155200	768476580	9580	9580	9580	9580	0
304	20230710	155100	768476580	9580	9580	9580	9580	0
305	20230710	155000	768476580	9580	9580	9580	9580	0
306	20230710	154900	768476580	9580	9580	9580	9580	0
307	20230710	154800	768476580	9580	9580	9580	9580	0
308	20230710	154700	768476580	9580	9580	9580	9580	0
309	20230710	154600	768476580	9580	9580	9580	9580	0
310	20230710	154500	768476580	9580	9580	9580	9580	0
311	20230710	154400	768476580	9580	9580	9580	9580	0
312	20230710	154300	768476580	9580	9580	9580	9580	0
313	20230710	154200	768476580	9580	9580	9580	9580	0
314	20230710	154100	768476580	9580	9580	9580	9580	0
315	20230710	154000	768476580	9580	9580	9580	9580	0
316	20230710	153900	768476580	9580	9580	9580	9580	0
317	20230710	153800	768476580	9580	9580	9580	9580	0
318	20230710	153700	768476580	9580	9580	9580	9580	0
319	20230710	153600	768476580	9580	9580	9580	9580	0
320	20230710	153500	768476580	9580	9580	9580	9580	0
321	20230710	153400	768476580	9580	9580	9580	9580	0
322	20230710	153300	768476580	9580	9580	9580	9580	0
323	20230710	153200	768476580	9580	9580	9580	9580	0
324	20230710	153100	768476580	9580	9580	9580	9580	0
325	20230710	153000	768476580	9580	9580	9580	9580	3229
326	20230710	152900	737542760	9670	9670	9670	9670	0
327	20230710	152800	737542760	9670	9670	9670	9670	0
328	20230710	152700	737542760	9670	9670	9670	9670	0
329	20230710	152600	737542760	9670	9670	9670	9670	0
330	20230710	152500	737542760	9670	9670	9670	9670	0
331	20230710	152400	737542760	9670	9670	9670	9670	0
332	20230710	152300	737542760	9670	9670	9670	9670	0
333	20230710	152200	737542760	9670	9670	9670	9670	0
334	20230710	152100	737542760	9670	9670	9670	9670	0
335	20230710	152000	737542760	9670	9670	9670	9670	0
336	20230710	151900	737542760	9670	9630	9670	9620	76
337	20230710	151800	736810740	9620	9630	9630	9620	14
338	20230710	151700	736676020	9600	9620	9680	9600	1425
339	20230710	151600	722989870	9610	9610	9610	9610	0
340	20230710	151500	722989870	9610	9700	9700	9610	1600
341	20230710	151400	707607160	9700	9690	9700	9690	59
342	20230710	151300	707035280	9650	9640	9650	9640	13
343	20230710	151200	706909850	9700	9720	9720	9700	72
344	20230710	151100	706211250	9720	9700	9720	9700	467
345	20230710	151000	701680770	9740	9680	9740	9600	4421
346	20230710	150900	659048690	9680	9680	9680	9680	20
347	20230710	150800	658855090	9680	9700	9700	9680	151
348	20230710	150700	657391070	9690	9690	9690	9690	200
349	20230710	150600	655453070	9690	9690	9690	9690	4
350	20230710	150500	655414310	9690	9690	9690	9690	100
351	20230710	150400	654445310	9690	9690	9690	9690	8
352	20230710	150300	654367790	9690	9690	9690	9690	60
353	20230710	150200	653786390	9690	9700	9700	9690	220
354	20230710	150100	651653560	9700	9770	9770	9690	179
355	20230710	150000	649916030	9770	9710	9770	9710	1012
356	20230710	145900	640068700	9690	9710	9710	9690	275
357	20230710	145800	637399830	9700	9710	9710	9700	302
358	20230710	145700	634469410	9710	9730	9730	9710	500
359	20230710	145600	629605520	9750	9760	9760	9750	82
360	20230710	145500	628805530	9760	9770	9770	9760	13
361	20230710	145400	628678550	9760	9750	9760	9750	23
362	20230710	145300	628454210	9750	9740	9750	9730	69
363	20230710	145200	627782160	9740	9730	9740	9730	17
364	20230710	145100	627616700	9780	9780	9780	9780	189
365	20230710	145000	625768280	9780	9780	9780	9760	135
366	20230710	144900	624448310	9780	9770	9780	9770	148
367	20230710	144800	623001540	9740	9750	9750	9740	148
368	20230710	144700	621558620	9770	9790	9790	9770	65
369	20230710	144600	620922990	9780	9790	9790	9780	175
370	20230710	144500	619210140	9790	9780	9790	9780	484
371	20230710	144400	614472730	9780	9760	9790	9760	172
372	20230710	144300	612791720	9750	9700	9750	9700	201
373	20230710	144200	610839770	9700	9700	9700	9690	21
374	20230710	144100	610636100	9700	9700	9700	9700	3
375	20230710	144000	610607000	9700	9700	9700	9700	1
376	20230710	143900	610597300	9690	9690	9690	9690	0
377	20230710	143800	610597300	9690	9690	9690	9690	20
378	20230710	143700	610403500	9690	9690	9690	9690	150
379	20230710	143600	608950000	9700	9700	9700	9700	454
380	20230710	143500	604546200	9730	9730	9730	9730	0
381	20230710	143400	604546200	9730	9740	9740	9730	108
382	20230710	143300	603494770	9750	9750	9750	9750	26
383	20230710	143200	603241270	9750	9740	9750	9740	83
384	20230710	143100	602432040	9740	9740	9740	9740	21
385	20230710	143000	602227500	9740	9740	9740	9740	50
386	20230710	142900	601740500	9740	9720	9740	9720	71
387	20230710	142800	601049680	9700	9700	9700	9700	14
388	20230710	142700	600913880	9700	9710	9710	9700	68
389	20230710	142600	600254110	9700	9720	9730	9700	1714
390	20230710	142500	583615630	9720	9720	9720	9720	908
391	20230710	142400	574789870	9720	9740	9740	9720	366
392	20230710	142300	571231240	9740	9760	9760	9740	398
393	20230710	142200	567348510	9750	9750	9750	9750	0
394	20230710	142100	567348510	9750	9750	9750	9750	0
395	20230710	142000	567348510	9750	9750	9750	9750	0
396	20230710	141900	567348510	9750	9750	9750	9750	0
397	20230710	141800	567348510	9750	9750	9750	9750	0
398	20230710	141700	567348510	9750	9740	9750	9740	92
399	20230710	141600	566451680	9730	9740	9740	9730	836
400	20230710	141500	558316180	9740	9740	9740	9740	0
401	20230710	141400	558316180	9740	9780	9780	9740	701
402	20230710	141300	551488400	9750	9770	9770	9750	860
403	20230710	141200	543098040	9780	9780	9780	9780	381
404	20230710	141100	539371860	9790	9790	9790	9790	58
405	20230710	141000	538804040	9790	9790	9790	9790	1
406	20230710	140900	538794250	9790	9790	9790	9790	0
407	20230710	140800	538794250	9790	9790	9790	9790	3
408	20230710	140700	538764880	9790	9790	9790	9790	0
409	20230710	140600	538764880	9790	9790	9790	9790	0
410	20230710	140500	538764880	9790	9790	9790	9790	0
411	20230710	140400	538764880	9790	9790	9790	9790	19
412	20230710	140300	538578870	9790	9790	9790	9790	10
413	20230710	140200	538480970	9790	9790	9790	9790	55
414	20230710	140100	537942520	9790	9800	9800	9790	50
415	20230710	140000	537452620	9800	9800	9800	9800	200
416	20230710	135900	535492620	9800	9800	9800	9800	0
417	20230710	135800	535492620	9800	9800	9800	9800	10
418	20230710	135700	535394620	9800	9790	9800	9790	312
419	20230710	135600	532338800	9780	9780	9780	9780	0
420	20230710	135500	532338800	9780	9780	9780	9780	200
421	20230710	135400	530382800	9790	9790	9790	9790	4
422	20230710	135300	530343640	9790	9790	9790	9790	0
423	20230710	135200	530343640	9790	9790	9790	9790	1
424	20230710	135100	530333850	9780	9780	9780	9780	0
425	20230710	135000	530333850	9780	9780	9780	9780	0
426	20230710	134900	530333850	9780	9790	9790	9780	152
427	20230710	134800	528847270	9790	9790	9790	9790	70
428	20230710	134700	528161970	9780	9780	9780	9780	0
429	20230710	134600	528161970	9780	9790	9790	9780	29
430	20230710	134500	527878080	9790	9790	9790	9790	0
431	20230710	134400	527878080	9790	9790	9790	9790	0
432	20230710	134300	527878080	9790	9790	9790	9790	85
433	20230710	134200	527045930	9780	9780	9780	9780	150
434	20230710	134100	525578930	9790	9790	9790	9790	3
435	20230710	134000	525549560	9820	9820	9820	9820	12
436	20230710	133900	525431720	9820	9820	9820	9820	0
437	20230710	133800	525431720	9820	9800	9820	9800	48
438	20230710	133700	524961010	9790	9790	9790	9790	123
439	20230710	133600	523756840	9780	9780	9780	9780	0
440	20230710	133500	523756840	9780	9780	9780	9780	50
441	20230710	133400	523267840	9800	9800	9800	9800	10
442	20230710	133300	523169840	9800	9800	9800	9800	12
443	20230710	133200	523052240	9780	9780	9790	9780	62
444	20230710	133100	522445780	9780	9790	9790	9780	41
445	20230710	133000	522044440	9800	9800	9800	9800	0
446	20230710	132900	522044440	9800	9800	9800	9800	3
447	20230710	132800	522015040	9800	9800	9800	9800	2
448	20230710	132700	521995440	9800	9790	9810	9790	112
449	20230710	132600	520898280	9790	9790	9790	9790	0
450	20230710	132500	520898280	9790	9790	9790	9790	66
451	20230710	132400	520252140	9790	9810	9810	9790	934
452	20230710	132300	511106280	9790	9790	9790	9790	0
453	20230710	132200	511106280	9790	9790	9790	9790	81
454	20230710	132100	510313290	9790	9810	9810	9790	135
455	20230710	132000	508990190	9820	9820	9820	9820	16
456	20230710	131900	508833070	9820	9820	9820	9820	2
457	20230710	131800	508813430	9810	9810	9810	9810	0
458	20230710	131700	508813430	9810	9810	9810	9810	55
459	20230710	131600	508273880	9800	9800	9800	9800	117
460	20230710	131500	507127280	9800	9780	9800	9780	368
461	20230710	131400	503526220	9780	9770	9780	9770	129
462	20230710	131300	502264630	9780	9780	9780	9780	0
463	20230710	131200	502264630	9780	9780	9780	9780	39
464	20230710	131100	501883210	9780	9780	9780	9780	44
465	20230710	131000	501452890	9780	9780	9780	9780	10
466	20230710	130900	501355090	9780	9780	9780	9780	92
467	20230710	130800	500455330	9790	9790	9790	9790	0
468	20230710	130700	500455330	9790	9790	9790	9790	0
469	20230710	130600	500455330	9790	9790	9790	9790	1
470	20230710	130500	500445540	9790	9790	9790	9790	0
471	20230710	130400	500445540	9790	9790	9790	9790	1
472	20230710	130300	500435750	9780	9780	9780	9780	63
473	20230710	130200	499819610	9780	9780	9780	9780	26
474	20230710	130100	499565330	9790	9790	9790	9790	0
475	20230710	130000	499565330	9790	9790	9790	9790	0
476	20230710	125900	499565330	9790	9790	9790	9790	13
477	20230710	125800	499438060	9790	9790	9790	9790	0
478	20230710	125700	499438060	9790	9790	9790	9790	3
479	20230710	125600	499408690	9790	9790	9790	9790	0
480	20230710	125500	499408690	9790	9790	9790	9790	15
481	20230710	125400	499261840	9790	9790	9790	9790	0
482	20230710	125300	499261840	9790	9790	9790	9790	0
483	20230710	125200	499261840	9790	9790	9790	9790	21
484	20230710	125100	499056250	9780	9780	9780	9780	802
485	20230710	125000	491212690	9780	9780	9780	9780	7
486	20230710	124900	491144230	9780	9780	9780	9780	0
487	20230710	124800	491144230	9780	9780	9780	9780	0
488	20230710	124700	491144230	9780	9780	9780	9780	0
489	20230710	124600	491144230	9780	9760	9780	9760	612
490	20230710	124500	485164100	9770	9770	9770	9770	90
491	20230710	124400	484284800	9770	9770	9770	9770	6
492	20230710	124300	484226180	9780	9780	9780	9780	2
493	20230710	124200	484206620	9780	9780	9780	9780	2
494	20230710	124100	484187060	9780	9780	9780	9780	0
495	20230710	124000	484187060	9780	9780	9780	9780	0
496	20230710	123900	484187060	9780	9780	9780	9780	0
497	20230710	123800	484187060	9780	9780	9780	9780	0
498	20230710	123700	484187060	9780	9780	9780	9780	137
499	20230710	123600	482847200	9780	9780	9780	9780	1
500	20230710	123500	482837420	9770	9770	9770	9770	31
501	20230710	123400	482534550	9780	9780	9780	9780	1
502	20230710	123300	482524770	9780	9780	9780	9780	0
503	20230710	123200	482524770	9780	9780	9780	9780	10
504	20230710	123100	482426970	9780	9780	9780	9780	5
505	20230710	123000	482378070	9770	9770	9770	9770	0
506	20230710	122900	482378070	9770	9770	9770	9770	0
507	20230710	122800	482378070	9770	9770	9770	9770	0
508	20230710	122700	482378070	9770	9770	9770	9770	0
509	20230710	122600	482378070	9770	9770	9770	9770	0
510	20230710	122500	482378070	9770	9780	9780	9770	52
511	20230710	122400	481870010	9800	9800	9800	9800	0
512	20230710	122300	481870010	9800	9800	9800	9800	0
513	20230710	122200	481870010	9800	9790	9800	9740	235
514	20230710	122100	479576510	9790	9800	9800	9790	33
515	20230710	122000	479253240	9800	9800	9800	9800	9
516	20230710	121900	479165040	9800	9800	9800	9800	0
517	20230710	121800	479165040	9800	9800	9800	9800	0
518	20230710	121700	479165040	9800	9800	9800	9800	45
519	20230710	121600	478724040	9810	9810	9810	9810	0
520	20230710	121500	478724040	9810	9800	9810	9790	72
521	20230710	121400	478018490	9800	9800	9800	9800	24
522	20230710	121300	477783290	9800	9800	9800	9800	39
523	20230710	121200	477401090	9790	9800	9800	9780	820
524	20230710	121100	469378600	9780	9780	9780	9780	1003
525	20230710	121000	459569260	9770	9870	9870	9770	2507
526	20230710	120900	435047240	9870	9870	9870	9870	10
527	20230710	120800	434948540	9870	9870	9870	9870	0
528	20230710	120700	434948540	9870	9870	9870	9870	7
529	20230710	120600	434879450	9870	9870	9870	9870	0
530	20230710	120500	434879450	9870	9890	9890	9870	563
531	20230710	120400	429316610	9890	9890	9890	9890	0
532	20230710	120300	429316610	9890	9890	9890	9890	11
533	20230710	120200	429207820	9880	9880	9880	9880	0
534	20230710	120100	429207820	9880	9880	9880	9880	0
535	20230710	120000	429207820	9880	9880	9880	9880	40
536	20230710	115900	428812620	9870	9870	9870	9870	0
537	20230710	115800	428812620	9870	9870	9870	9870	0
538	20230710	115700	428812620	9870	9870	9870	9870	0
539	20230710	115600	428812620	9870	9870	9870	9870	0
540	20230710	115500	428812620	9870	9920	9920	9870	110
541	20230710	115400	427723790	9920	9920	9920	9920	27
542	20230710	115300	427455950	9920	9890	9920	9890	143
543	20230710	115200	426038180	9900	9890	9900	9890	14
544	20230710	115100	425899620	9890	9900	9900	9890	54
545	20230710	115000	425365030	9910	9910	9910	9910	53
546	20230710	114900	424839800	9910	9910	9910	9910	39
547	20230710	114800	424453310	9920	9910	9920	9910	36
548	20230710	114700	424096240	9910	9910	9910	9900	26
549	20230710	114600	423838730	9910	9870	9910	9860	98
550	20230710	114500	422869910	9880	9890	9890	9840	39
551	20230710	114400	422485210	9900	9910	9910	9900	165
552	20230710	114300	420851440	9920	9920	9930	9910	13
553	20230710	114200	420722450	9920	9910	9940	9910	63
554	20230710	114100	420096860	9930	9910	9930	9900	33
555	20230710	114000	419769500	9900	9890	9900	9850	89
556	20230710	113900	418889790	9900	9890	9900	9860	53
557	20230710	113800	418366180	9860	9860	9860	9860	20
558	20230710	113700	418168980	9850	9850	9850	9850	121
559	20230710	113600	416977130	9850	9850	9850	9850	163
560	20230710	113500	415371580	9850	9800	9850	9800	230
561	20230710	113400	413110430	9800	9820	9820	9800	504
562	20230710	113300	408168440	9820	9820	9820	9820	0
563	20230710	113200	408168440	9820	9820	9820	9820	0
564	20230710	113100	408168440	9820	9820	9820	9820	0
565	20230710	113000	408168440	9820	9820	9820	9820	1
566	20230710	112900	408158620	9820	9840	9840	9820	56
567	20230710	112800	407608160	9850	9850	9850	9850	0
568	20230710	112700	407608160	9850	9850	9850	9840	204
569	20230710	112600	405599160	9840	9800	9840	9800	102
570	20230710	112500	404596840	9800	9830	9830	9800	1057
571	20230710	112400	394234190	9800	9840	9840	9800	137
572	20230710	112300	392887890	9790	9790	9790	9790	0
573	20230710	112200	392887890	9790	9790	9790	9790	0
574	20230710	112100	392887890	9790	9790	9790	9790	0
575	20230710	112000	392887890	9790	9790	9790	9790	19
576	20230710	111900	392701880	9850	9840	9850	9790	115
577	20230710	111800	391570830	9840	9840	9840	9840	43
578	20230710	111700	391147710	9840	9830	9840	9830	22
579	20230710	111600	390931370	9830	9810	9830	9810	338
580	20230710	111500	387612730	9810	9800	9810	9780	61
581	20230710	111400	387015030	9800	9790	9800	9790	192
582	20230710	111300	385133880	9780	9800	9800	9760	853
583	20230710	111200	376807060	9800	9800	9800	9800	1
584	20230710	111100	376797260	9790	9790	9790	9790	3
585	20230710	111000	376767890	9790	9790	9790	9790	3
586	20230710	110900	376738520	9790	9790	9790	9750	62
587	20230710	110800	376133220	9800	9780	9800	9780	3897
588	20230710	110700	338019330	9780	9780	9780	9780	45
589	20230710	110600	337579230	9780	9770	9780	9770	6
590	20230710	110500	337520560	9760	9750	9760	9750	3
591	20230710	110400	337491300	9740	9740	9740	9740	63
592	20230710	110300	336877680	9740	9770	9770	9740	127
593	20230710	110200	335637580	9770	9770	9770	9770	0
594	20230710	110100	335637580	9770	9770	9770	9770	10
595	20230710	110000	335539880	9780	9780	9780	9780	0
596	20230710	105900	335539880	9780	9750	9780	9750	500
597	20230710	105800	330654140	9740	9740	9740	9740	0
598	20230710	105700	330654140	9740	9740	9740	9740	3
599	20230710	105600	330624920	9740	9740	9740	9740	20
600	20230710	105500	330430120	9740	9740	9740	9740	148
601	20230710	105400	328988600	9730	9730	9730	9730	39
602	20230710	105300	328609130	9740	9730	9740	9730	16
603	20230710	105200	328453420	9740	9740	9740	9740	43
604	20230710	105100	328034600	9740	9740	9740	9740	25
605	20230710	105000	327791100	9730	9730	9730	9730	3
606	20230710	104900	327761910	9730	9730	9730	9730	9
607	20230710	104800	327674340	9730	9730	9730	9730	20
608	20230710	104700	327479740	9730	9740	9740	9730	15
609	20230710	104600	327333720	9740	9740	9740	9740	25
610	20230710	104500	327090220	9740	9740	9740	9740	45
611	20230710	104400	326651920	9740	9710	9740	9710	170
612	20230710	104300	324999220	9700	9720	9720	9690	1068
613	20230710	104200	314641660	9740	9740	9740	9740	69
614	20230710	104100	313969600	9740	9750	9750	9740	10
615	20230710	104000	313872150	9750	9750	9750	9750	47
616	20230710	103900	313413900	9750	9730	9750	9720	198
617	20230710	103800	311485930	9720	9730	9740	9720	141
618	20230710	103700	310113030	9740	9740	9740	9740	0
619	20230710	103600	310113030	9740	9740	9740	9740	19
620	20230710	103500	309927970	9740	9740	9740	9740	6
621	20230710	103400	309869530	9750	9750	9750	9750	138
622	20230710	103300	308524030	9750	9750	9750	9750	33
623	20230710	103200	308202280	9750	9740	9750	9740	4
624	20230710	103100	308163310	9750	9740	9750	9740	14
625	20230710	103000	308026830	9740	9730	9740	9730	96
626	20230710	102900	307091940	9730	9730	9730	9730	44
627	20230710	102800	306663820	9730	9730	9730	9730	3
628	20230710	102700	306634630	9720	9710	9720	9710	19
629	20230710	102600	306449980	9710	9710	9710	9710	41
630	20230710	102500	306051870	9710	9710	9710	9710	386
631	20230710	102400	302303810	9710	9700	9710	9700	142
632	20230710	102300	300925410	9700	9750	9750	9700	2332
633	20230710	102200	278297320	9780	9780	9780	9780	0
634	20230710	102100	278297320	9780	9780	9780	9780	0
635	20230710	102000	278297320	9780	9750	9780	9750	1283
636	20230710	101900	265786720	9740	9740	9740	9740	587
637	20230710	101800	260069340	9730	9720	9730	9720	164
638	20230710	101700	258474660	9720	9720	9720	9720	4
639	20230710	101600	258435780	9720	9740	9740	9720	602
640	20230710	101500	252572340	9720	9720	9720	9720	4
641	20230710	101400	252533460	9710	9730	9730	9710	141
642	20230710	101300	251161950	9710	9750	9750	9710	1007
643	20230710	101200	241379370	9750	9750	9750	9750	12
644	20230710	101100	241262370	9750	9750	9750	9750	9
645	20230710	101000	241174620	9750	9750	9750	9750	16
646	20230710	100900	241018620	9750	9750	9750	9750	28
647	20230710	100800	240745620	9750	9750	9750	9750	1
648	20230710	100700	240735870	9760	9750	9760	9740	533
649	20230710	100600	235538440	9750	9750	9750	9750	99
650	20230710	100500	234573190	9740	9740	9740	9740	7
651	20230710	100400	234505010	9740	9750	9750	9740	51
652	20230710	100300	234007810	9750	9730	9750	9730	86
653	20230710	100200	233169700	9730	9750	9750	9730	64
654	20230710	100100	232546940	9750	9750	9750	9750	4
655	20230710	100000	232507940	9750	9750	9760	9750	20
656	20230710	095900	232312900	9750	9750	9750	9750	98
657	20230710	095800	231357400	9750	9750	9750	9750	10
658	20230710	095700	231259900	9750	9730	9750	9730	72
659	20230710	095600	230558140	9730	9730	9730	9730	9
660	20230710	095500	230470570	9730	9730	9730	9730	12
661	20230710	095400	230353810	9730	9730	9730	9730	0
662	20230710	095300	230353810	9730	9730	9730	9730	3
663	20230710	095200	230324620	9730	9740	9800	9730	372
664	20230710	095100	226685000	9730	9690	9750	9690	598
665	20230710	095000	220879380	9680	9680	9680	9680	0
666	20230710	094900	220879380	9680	9680	9680	9680	47
667	20230710	094800	220424420	9690	9690	9690	9690	233
668	20230710	094700	218166650	9690	9690	9690	9690	267
669	20230710	094600	215579420	9680	9670	9680	9670	99
670	20230710	094500	214621130	9670	9670	9670	9670	5
671	20230710	094400	214572780	9680	9670	9680	9670	872
672	20230710	094300	206140530	9670	9620	9670	9620	2313
673	20230710	094200	183838160	9610	9580	9610	9580	667
674	20230710	094100	177436170	9580	9580	9580	9580	80
675	20230710	094000	176669770	9580	9590	9590	9580	171
676	20230710	093900	175029910	9580	9580	9580	9570	232
677	20230710	093800	172807830	9580	9600	9600	9580	1381
678	20230710	093700	159563760	9600	9620	9620	9600	1195
679	20230710	093600	148078800	9620	9650	9650	9620	1791
680	20230710	093500	130833320	9650	9640	9650	9640	11
681	20230710	093400	130727180	9640	9640	9640	9630	273
682	20230710	093300	128095780	9640	9650	9650	9640	43
683	20230710	093200	127680860	9690	9640	9690	9640	950
684	20230710	093100	118519410	9640	9640	9640	9640	141
685	20230710	093000	117160170	9640	9670	9670	9640	3129
686	20230710	092900	86954140	9670	9670	9670	9670	19
687	20230710	092800	86770410	9660	9680	9680	9660	357
688	20230710	092700	83319080	9690	9700	9700	9680	233
689	20230710	092600	81061900	9700	9700	9700	9700	961
690	20230710	092500	71740200	9700	9710	9710	9700	2155
691	20230710	092400	50831570	9710	9730	9730	9710	1615
692	20230710	092300	35134050	9730	9750	9750	9730	217
693	20230710	092200	33021450	9750	9740	9750	9740	53
694	20230710	092100	32505190	9750	9740	9750	9730	210
695	20230710	092000	30461440	9740	9740	9740	9740	1
696	20230710	091900	30451700	9740	9740	9740	9740	1
697	20230710	091800	30441960	9740	9740	9740	9740	56
698	20230710	091700	29896520	9730	9770	9770	9730	471
699	20230710	091600	25295490	9750	9750	9750	9750	0
700	20230710	091500	25295490	9750	9740	9750	9740	51
701	20230710	091400	24798460	9730	9740	9740	9730	53
702	20230710	091300	24282750	9730	9730	9740	9730	124
703	20230710	091200	23075680	9730	9750	9750	9730	234
704	20230710	091100	20798250	9760	9760	9760	9760	1
705	20230710	091000	20788490	9740	9740	9740	9740	0
706	20230710	090900	20788490	9740	9760	9760	9740	370
707	20230710	090800	17183890	9770	9740	9770	9740	290
708	20230710	090700	14352240	9770	9750	9770	9750	194
709	20230710	090600	12458360	9740	9740	9740	9740	0
710	20230710	090500	12458360	9740	9740	9740	9740	0
711	20230710	090400	12458360	9740	9740	9740	9740	139
712	20230710	090300	11104500	9740	9740	9740	9740	3
713	20230710	090200	11075280	9740	9800	9800	9740	434
714	20230710	090100	6834860	9860	9860	9860	9860	0
715	20230710	090000	6834860	9860	9750	9860	9750	701