KissMeData/241590/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202900	3121951010	8930	8930	8930	8930	4416
3	20230706	202800	3121951010	8930	8930	8930	8930	0
4	20230706	202700	3121951010	8930	8930	8930	8930	0
5	20230706	202600	3121951010	8930	8930	8930	8930	0
6	20230706	202500	3121951010	8930	8930	8930	8930	0
7	20230706	202400	3121951010	8930	8930	8930	8930	0
8	20230706	202300	3121951010	8930	8930	8930	8930	0
9	20230706	202200	3121951010	8930	8930	8930	8930	0
10	20230706	202100	3121951010	8930	8930	8930	8930	0
11	20230706	202000	3121951010	8930	8930	8930	8930	0
12	20230706	201900	3121951010	8930	8930	8930	8930	0
13	20230706	201800	3121951010	8930	8930	8930	8930	0
14	20230706	201700	3121951010	8930	8930	8930	8930	0
15	20230706	201600	3121951010	8930	8930	8930	8930	0
16	20230706	201500	3121951010	8930	8930	8930	8930	0
17	20230706	201400	3121951010	8930	8930	8930	8930	0
18	20230706	201300	3121951010	8930	8930	8930	8930	0
19	20230706	201200	3121951010	8930	8930	8930	8930	0
20	20230706	201100	3121951010	8930	8930	8930	8930	0
21	20230706	201000	3121951010	8930	8930	8930	8930	0
22	20230706	200900	3121951010	8930	8930	8930	8930	0
23	20230706	200800	3121951010	8930	8930	8930	8930	0
24	20230706	200700	3121951010	8930	8930	8930	8930	0
25	20230706	200600	3121951010	8930	8930	8930	8930	0
26	20230706	200500	3121951010	8930	8930	8930	8930	0
27	20230706	200400	3121951010	8930	8930	8930	8930	0
28	20230706	200300	3121951010	8930	8930	8930	8930	0
29	20230706	200200	3121951010	8930	8930	8930	8930	0
30	20230706	200100	3121951010	8930	8930	8930	8930	0
31	20230706	200000	3121951010	8930	8930	8930	8930	0
32	20230706	195900	3121951010	8930	8930	8930	8930	4416
33	20230706	195800	3121951010	8930	8930	8930	8930	0
34	20230706	195700	3121951010	8930	8930	8930	8930	0
35	20230706	195600	3121951010	8930	8930	8930	8930	0
36	20230706	195500	3121951010	8930	8930	8930	8930	0
37	20230706	195400	3121951010	8930	8930	8930	8930	0
38	20230706	195300	3121951010	8930	8930	8930	8930	0
39	20230706	195200	3121951010	8930	8930	8930	8930	0
40	20230706	195100	3121951010	8930	8930	8930	8930	0
41	20230706	195000	3121951010	8930	8930	8930	8930	0
42	20230706	194900	3121951010	8930	8930	8930	8930	0
43	20230706	194800	3121951010	8930	8930	8930	8930	0
44	20230706	194700	3121951010	8930	8930	8930	8930	0
45	20230706	194600	3121951010	8930	8930	8930	8930	0
46	20230706	194500	3121951010	8930	8930	8930	8930	0
47	20230706	194400	3121951010	8930	8930	8930	8930	0
48	20230706	194300	3121951010	8930	8930	8930	8930	0
49	20230706	194200	3121951010	8930	8930	8930	8930	0
50	20230706	194100	3121951010	8930	8930	8930	8930	0
51	20230706	194000	3121951010	8930	8930	8930	8930	0
52	20230706	193900	3121951010	8930	8930	8930	8930	0
53	20230706	193800	3121951010	8930	8930	8930	8930	0
54	20230706	193700	3121951010	8930	8930	8930	8930	0
55	20230706	193600	3121951010	8930	8930	8930	8930	0
56	20230706	193500	3121951010	8930	8930	8930	8930	0
57	20230706	193400	3121951010	8930	8930	8930	8930	0
58	20230706	193300	3121951010	8930	8930	8930	8930	0
59	20230706	193200	3121951010	8930	8930	8930	8930	0
60	20230706	193100	3121951010	8930	8930	8930	8930	0
61	20230706	193000	3121951010	8930	8930	8930	8930	0
62	20230706	192900	3121951010	8930	8930	8930	8930	4416
63	20230706	192800	3121951010	8930	8930	8930	8930	0
64	20230706	192700	3121951010	8930	8930	8930	8930	0
65	20230706	192600	3121951010	8930	8930	8930	8930	0
66	20230706	192500	3121951010	8930	8930	8930	8930	0
67	20230706	192400	3121951010	8930	8930	8930	8930	0
68	20230706	192300	3121951010	8930	8930	8930	8930	0
69	20230706	192200	3121951010	8930	8930	8930	8930	0
70	20230706	192100	3121951010	8930	8930	8930	8930	0
71	20230706	192000	3121951010	8930	8930	8930	8930	0
72	20230706	191900	3121951010	8930	8930	8930	8930	0
73	20230706	191800	3121951010	8930	8930	8930	8930	0
74	20230706	191700	3121951010	8930	8930	8930	8930	0
75	20230706	191600	3121951010	8930	8930	8930	8930	0
76	20230706	191500	3121951010	8930	8930	8930	8930	0
77	20230706	191400	3121951010	8930	8930	8930	8930	0
78	20230706	191300	3121951010	8930	8930	8930	8930	0
79	20230706	191200	3121951010	8930	8930	8930	8930	0
80	20230706	191100	3121951010	8930	8930	8930	8930	0
81	20230706	191000	3121951010	8930	8930	8930	8930	0
82	20230706	190900	3121951010	8930	8930	8930	8930	0
83	20230706	190800	3121951010	8930	8930	8930	8930	0
84	20230706	190700	3121951010	8930	8930	8930	8930	0
85	20230706	190600	3121951010	8930	8930	8930	8930	0
86	20230706	190500	3121951010	8930	8930	8930	8930	0
87	20230706	190400	3121951010	8930	8930	8930	8930	0
88	20230706	190300	3121951010	8930	8930	8930	8930	0
89	20230706	190200	3121951010	8930	8930	8930	8930	0
90	20230706	190100	3121951010	8930	8930	8930	8930	0
91	20230706	190000	3121951010	8930	8930	8930	8930	0
92	20230706	185900	3121951010	8930	8930	8930	8930	4416
93	20230706	185800	3121951010	8930	8930	8930	8930	0
94	20230706	185700	3121951010	8930	8930	8930	8930	0
95	20230706	185600	3121951010	8930	8930	8930	8930	0
96	20230706	185500	3121951010	8930	8930	8930	8930	0
97	20230706	185400	3121951010	8930	8930	8930	8930	0
98	20230706	185300	3121951010	8930	8930	8930	8930	0
99	20230706	185200	3121951010	8930	8930	8930	8930	0
100	20230706	185100	3121951010	8930	8930	8930	8930	0
101	20230706	185000	3121951010	8930	8930	8930	8930	0
102	20230706	184900	3121951010	8930	8930	8930	8930	0
103	20230706	184800	3121951010	8930	8930	8930	8930	0
104	20230706	184700	3121951010	8930	8930	8930	8930	0
105	20230706	184600	3121951010	8930	8930	8930	8930	0
106	20230706	184500	3121951010	8930	8930	8930	8930	0
107	20230706	184400	3121951010	8930	8930	8930	8930	0
108	20230706	184300	3121951010	8930	8930	8930	8930	0
109	20230706	184200	3121951010	8930	8930	8930	8930	0
110	20230706	184100	3121951010	8930	8930	8930	8930	0
111	20230706	184000	3121951010	8930	8930	8930	8930	0
112	20230706	183900	3121951010	8930	8930	8930	8930	0
113	20230706	183800	3121951010	8930	8930	8930	8930	0
114	20230706	183700	3121951010	8930	8930	8930	8930	0
115	20230706	183600	3121951010	8930	8930	8930	8930	0
116	20230706	183500	3121951010	8930	8930	8930	8930	0
117	20230706	183400	3121951010	8930	8930	8930	8930	0
118	20230706	183300	3121951010	8930	8930	8930	8930	0
119	20230706	183200	3121951010	8930	8930	8930	8930	0
120	20230706	183100	3121951010	8930	8930	8930	8930	0
121	20230706	183000	3121951010	8930	8930	8930	8930	0
122	20230706	182900	3121951010	8930	8930	8930	8930	4416
123	20230706	182800	3121951010	8930	8930	8930	8930	0
124	20230706	182700	3121951010	8930	8930	8930	8930	0
125	20230706	182600	3121951010	8930	8930	8930	8930	0
126	20230706	182500	3121951010	8930	8930	8930	8930	0
127	20230706	182400	3121951010	8930	8930	8930	8930	0
128	20230706	182300	3121951010	8930	8930	8930	8930	0
129	20230706	182200	3121951010	8930	8930	8930	8930	0
130	20230706	182100	3121951010	8930	8930	8930	8930	0
131	20230706	182000	3121951010	8930	8930	8930	8930	0
132	20230706	181900	3121951010	8930	8930	8930	8930	0
133	20230706	181800	3121951010	8930	8930	8930	8930	0
134	20230706	181700	3121951010	8930	8930	8930	8930	0
135	20230706	181600	3121951010	8930	8930	8930	8930	0
136	20230706	181500	3121951010	8930	8930	8930	8930	0
137	20230706	181400	3121951010	8930	8930	8930	8930	0
138	20230706	181300	3121951010	8930	8930	8930	8930	0
139	20230706	181200	3121951010	8930	8930	8930	8930	0
140	20230706	181100	3121951010	8930	8930	8930	8930	0
141	20230706	181000	3121951010	8930	8930	8930	8930	0
142	20230706	180900	3121951010	8930	8930	8930	8930	0
143	20230706	180800	3121951010	8930	8930	8930	8930	0
144	20230706	180700	3121951010	8930	8930	8930	8930	0
145	20230706	180600	3121951010	8930	8930	8930	8930	0
146	20230706	180500	3121951010	8930	8930	8930	8930	0
147	20230706	180400	3121951010	8930	8930	8930	8930	0
148	20230706	180300	3121951010	8930	8930	8930	8930	0
149	20230706	180200	3121951010	8930	8930	8930	8930	0
150	20230706	180100	3121951010	8930	8930	8930	8930	0
151	20230706	180000	3121951010	8930	8930	8930	8930	0
152	20230706	175900	3121951010	8930	8930	8930	8930	4416
153	20230706	175800	3121951010	8930	8930	8930	8930	0
154	20230706	175700	3121951010	8930	8930	8930	8930	0
155	20230706	175600	3121951010	8930	8930	8930	8930	0
156	20230706	175500	3121951010	8930	8930	8930	8930	0
157	20230706	175400	3121951010	8930	8930	8930	8930	0
158	20230706	175300	3121951010	8930	8930	8930	8930	0
159	20230706	175200	3121951010	8930	8930	8930	8930	0
160	20230706	175100	3121951010	8930	8930	8930	8930	0
161	20230706	175000	3121951010	8930	8930	8930	8930	0
162	20230706	174900	3121951010	8930	8930	8930	8930	0
163	20230706	174800	3121951010	8930	8930	8930	8930	0
164	20230706	174700	3121951010	8930	8930	8930	8930	0
165	20230706	174600	3121951010	8930	8930	8930	8930	0
166	20230706	174500	3121951010	8930	8930	8930	8930	0
167	20230706	174400	3121951010	8930	8930	8930	8930	0
168	20230706	174300	3121951010	8930	8930	8930	8930	0
169	20230706	174200	3121951010	8930	8930	8930	8930	0
170	20230706	174100	3121951010	8930	8930	8930	8930	0
171	20230706	174000	3121951010	8930	8930	8930	8930	0
172	20230706	173900	3121951010	8930	8930	8930	8930	0
173	20230706	173800	3121951010	8930	8930	8930	8930	0
174	20230706	173700	3121951010	8930	8930	8930	8930	0
175	20230706	173600	3121951010	8930	8930	8930	8930	0
176	20230706	173500	3121951010	8930	8930	8930	8930	0
177	20230706	173400	3121951010	8930	8930	8930	8930	0
178	20230706	173300	3121951010	8930	8930	8930	8930	0
179	20230706	173200	3121951010	8930	8930	8930	8930	0
180	20230706	173100	3121951010	8930	8930	8930	8930	0
181	20230706	173000	3121951010	8930	8930	8930	8930	0
182	20230706	172900	3121951010	8930	8930	8930	8930	4416
183	20230706	172800	3121951010	8930	8930	8930	8930	0
184	20230706	172700	3121951010	8930	8930	8930	8930	0
185	20230706	172600	3121951010	8930	8930	8930	8930	0
186	20230706	172500	3121951010	8930	8930	8930	8930	0
187	20230706	172400	3121951010	8930	8930	8930	8930	0
188	20230706	172300	3121951010	8930	8930	8930	8930	0
189	20230706	172200	3121951010	8930	8930	8930	8930	0
190	20230706	172100	3121951010	8930	8930	8930	8930	0
191	20230706	172000	3121951010	8930	8930	8930	8930	0
192	20230706	171900	3121951010	8930	8930	8930	8930	0
193	20230706	171800	3121951010	8930	8930	8930	8930	0
194	20230706	171700	3121951010	8930	8930	8930	8930	0
195	20230706	171600	3121951010	8930	8930	8930	8930	0
196	20230706	171500	3121951010	8930	8930	8930	8930	0
197	20230706	171400	3121951010	8930	8930	8930	8930	0
198	20230706	171300	3121951010	8930	8930	8930	8930	0
199	20230706	171200	3121951010	8930	8930	8930	8930	0
200	20230706	171100	3121951010	8930	8930	8930	8930	0
201	20230706	171000	3121951010	8930	8930	8930	8930	0
202	20230706	170900	3121951010	8930	8930	8930	8930	0
203	20230706	170800	3121951010	8930	8930	8930	8930	0
204	20230706	170700	3121951010	8930	8930	8930	8930	0
205	20230706	170600	3121951010	8930	8930	8930	8930	0
206	20230706	170500	3121951010	8930	8930	8930	8930	0
207	20230706	170400	3121951010	8930	8930	8930	8930	0
208	20230706	170300	3121951010	8930	8930	8930	8930	0
209	20230706	170200	3121951010	8930	8930	8930	8930	0
210	20230706	170100	3121951010	8930	8930	8930	8930	0
211	20230706	170000	3121951010	8930	8930	8930	8930	0
212	20230706	165900	3121951010	8930	8930	8930	8930	4416
213	20230706	165800	3121951010	8930	8930	8930	8930	0
214	20230706	165700	3121951010	8930	8930	8930	8930	0
215	20230706	165600	3121951010	8930	8930	8930	8930	0
216	20230706	165500	3121951010	8930	8930	8930	8930	0
217	20230706	165400	3121951010	8930	8930	8930	8930	0
218	20230706	165300	3121951010	8930	8930	8930	8930	0
219	20230706	165200	3121951010	8930	8930	8930	8930	0
220	20230706	165100	3121951010	8930	8930	8930	8930	0
221	20230706	165000	3121951010	8930	8930	8930	8930	0
222	20230706	164900	3121951010	8930	8930	8930	8930	0
223	20230706	164800	3121951010	8930	8930	8930	8930	0
224	20230706	164700	3121951010	8930	8930	8930	8930	0
225	20230706	164600	3121951010	8930	8930	8930	8930	0
226	20230706	164500	3121951010	8930	8930	8930	8930	0
227	20230706	164400	3121951010	8930	8930	8930	8930	0
228	20230706	164300	3121951010	8930	8930	8930	8930	0
229	20230706	164200	3121951010	8930	8930	8930	8930	0
230	20230706	164100	3121951010	8930	8930	8930	8930	0
231	20230706	164000	3121951010	8930	8930	8930	8930	0
232	20230706	163900	3121951010	8930	8930	8930	8930	0
233	20230706	163800	3121951010	8930	8930	8930	8930	0
234	20230706	163700	3121951010	8930	8930	8930	8930	0
235	20230706	163600	3121951010	8930	8930	8930	8930	0
236	20230706	163500	3121951010	8930	8930	8930	8930	0
237	20230706	163400	3121951010	8930	8930	8930	8930	0
238	20230706	163300	3121951010	8930	8930	8930	8930	0
239	20230706	163200	3121951010	8930	8930	8930	8930	0
240	20230706	163100	3121951010	8930	8930	8930	8930	0
241	20230706	163000	3121951010	8930	8930	8930	8930	0
242	20230706	162900	3121951010	8930	8930	8930	8930	4416
243	20230706	162800	3121951010	8930	8930	8930	8930	0
244	20230706	162700	3121951010	8930	8930	8930	8930	0
245	20230706	162600	3121951010	8930	8930	8930	8930	0
246	20230706	162500	3121951010	8930	8930	8930	8930	0
247	20230706	162400	3121951010	8930	8930	8930	8930	0
248	20230706	162300	3121951010	8930	8930	8930	8930	0
249	20230706	162200	3121951010	8930	8930	8930	8930	0
250	20230706	162100	3121951010	8930	8930	8930	8930	0
251	20230706	162000	3121951010	8930	8930	8930	8930	0
252	20230706	161900	3121951010	8930	8930	8930	8930	0
253	20230706	161800	3121951010	8930	8930	8930	8930	0
254	20230706	161700	3121951010	8930	8930	8930	8930	0
255	20230706	161600	3121951010	8930	8930	8930	8930	0
256	20230706	161500	3121951010	8930	8930	8930	8930	0
257	20230706	161400	3121951010	8930	8930	8930	8930	0
258	20230706	161300	3121951010	8930	8930	8930	8930	0
259	20230706	161200	3121951010	8930	8930	8930	8930	0
260	20230706	161100	3121951010	8930	8930	8930	8930	0
261	20230706	161000	3121951010	8930	8930	8930	8930	0
262	20230706	160900	3121951010	8930	8930	8930	8930	0
263	20230706	160800	3121951010	8930	8930	8930	8930	0
264	20230706	160700	3121951010	8930	8930	8930	8930	0
265	20230706	160600	3121951010	8930	8930	8930	8930	0
266	20230706	160500	3121951010	8930	8930	8930	8930	0
267	20230706	160400	3121951010	8930	8930	8930	8930	0
268	20230706	160300	3121951010	8930	8930	8930	8930	0
269	20230706	160200	3121951010	8930	8930	8930	8930	0
270	20230706	160100	3121951010	8930	8930	8930	8930	0
271	20230706	160000	3121951010	8930	8930	8930	8930	0
272	20230706	155900	3121951010	8930	8930	8930	8930	4416
273	20230706	155800	3121951010	8930	8930	8930	8930	0
274	20230706	155700	3121951010	8930	8930	8930	8930	0
275	20230706	155600	3121951010	8930	8930	8930	8930	0
276	20230706	155500	3121951010	8930	8930	8930	8930	0
277	20230706	155400	3121951010	8930	8930	8930	8930	0
278	20230706	155300	3121951010	8930	8930	8930	8930	0
279	20230706	155200	3121951010	8930	8930	8930	8930	0
280	20230706	155100	3121951010	8930	8930	8930	8930	0
281	20230706	155000	3121951010	8930	8930	8930	8930	0
282	20230706	154900	3121951010	8930	8930	8930	8930	0
283	20230706	154800	3121951010	8930	8930	8930	8930	0
284	20230706	154700	3121951010	8930	8930	8930	8930	0
285	20230706	154600	3121951010	8930	8930	8930	8930	0
286	20230706	154500	3121951010	8930	8930	8930	8930	0
287	20230706	154400	3121951010	8930	8930	8930	8930	0
288	20230706	154300	3121951010	8930	8930	8930	8930	0
289	20230706	154200	3121951010	8930	8930	8930	8930	0
290	20230706	154100	3121951010	8930	8930	8930	8930	0
291	20230706	154000	3121951010	8930	8930	8930	8930	0
292	20230706	153900	3121951010	8930	8930	8930	8930	0
293	20230706	153800	3121951010	8930	8930	8930	8930	0
294	20230706	153700	3121951010	8930	8930	8930	8930	0
295	20230706	153600	3121951010	8930	8930	8930	8930	0
296	20230706	153500	3121951010	8930	8930	8930	8930	0
297	20230706	153400	3121951010	8930	8930	8930	8930	0
298	20230706	153300	3121951010	8930	8930	8930	8930	0
299	20230706	153200	3121951010	8930	8930	8930	8930	0
300	20230706	153100	3121951010	8930	8930	8930	8930	0
301	20230706	153000	3121951010	8930	8930	8930	8930	4416
302	20230706	152900	3082516130	8900	8900	8900	8900	0
303	20230706	152800	3082516130	8900	8900	8900	8900	0
304	20230706	152700	3082516130	8900	8900	8900	8900	0
305	20230706	152600	3082516130	8900	8900	8900	8900	0
306	20230706	152500	3082516130	8900	8900	8900	8900	0
307	20230706	152400	3082516130	8900	8900	8900	8900	0
308	20230706	152300	3082516130	8900	8900	8900	8900	0
309	20230706	152200	3082516130	8900	8900	8900	8900	0
310	20230706	152100	3082516130	8900	8900	8900	8900	0
311	20230706	152000	3082516130	8900	8900	8900	8900	0
312	20230706	151900	3082516130	8900	8900	8920	8900	555
313	20230706	151800	3077573810	8900	8910	8920	8900	834
314	20230706	151700	3070144940	8910	8910	8940	8910	1412
315	20230706	151600	3057540510	8940	8900	8940	8900	3042
316	20230706	151500	3030356680	8910	8920	8940	8910	854
317	20230706	151400	3022731970	8940	8900	8940	8900	1073
318	20230706	151300	3013163770	8900	8920	8920	8900	996
319	20230706	151200	3004288950	8920	8920	8940	8910	1988
320	20230706	151100	2986545370	8930	8910	8930	8910	706
321	20230706	151000	2980248190	8920	8920	8940	8910	1208
322	20230706	150900	2969462660	8930	8930	8930	8920	676
323	20230706	150800	2963427470	8930	8940	8940	8910	935
324	20230706	150700	2955076330	8940	8930	8940	8900	1104
325	20230706	150600	2945222530	8930	8910	8940	8890	852
326	20230706	150500	2937625140	8910	8910	8930	8890	1355
327	20230706	150400	2925555830	8920	8910	8940	8890	726
328	20230706	150300	2919088000	8910	8930	8930	8890	1369
329	20230706	150200	2906904780	8940	8930	8940	8900	2110
330	20230706	150100	2888100970	8930	8930	8940	8900	1403
331	20230706	150000	2875588270	8930	8940	8940	8920	1499
332	20230706	145900	2862201830	8930	8940	8940	8930	707
333	20230706	145800	2855882660	8940	8940	8940	8930	2107
334	20230706	145700	2837053360	8940	8940	8940	8930	860
335	20230706	145600	2829365590	8940	8930	8940	8930	1108
336	20230706	145500	2819464190	8940	8930	8940	8930	971
337	20230706	145400	2810788790	8940	8940	8940	8930	739
338	20230706	145300	2804182850	8940	8940	8940	8930	1191
339	20230706	145200	2793535930	8940	8940	8940	8920	1094
340	20230706	145100	2783760390	8940	8930	8940	8920	988
341	20230706	145000	2774935460	8930	8930	8930	8920	867
342	20230706	144900	2767193770	8930	8920	8930	8920	891
343	20230706	144800	2759238370	8930	8930	8930	8920	852
344	20230706	144700	2751630670	8930	8920	8930	8910	1011
345	20230706	144600	2742609700	8920	8930	8930	8910	678
346	20230706	144500	2736559320	8930	8930	8930	8910	991
347	20230706	144400	2727718950	8930	8930	8930	8910	536
348	20230706	144300	2722933190	8930	8920	8930	8910	287
349	20230706	144200	2720373250	8910	8930	8930	8910	717
350	20230706	144100	2713979470	8930	8930	8930	8920	194
351	20230706	144000	2712247820	8920	8920	8930	8920	511
352	20230706	143900	2707688450	8920	8920	8920	8910	235
353	20230706	143800	2705592950	8910	8910	8920	8910	212
354	20230706	143700	2703703330	8920	8920	8920	8920	433
355	20230706	143600	2699840970	8920	8910	8920	8910	185
356	20230706	143500	2698192370	8910	8920	8920	8880	543
357	20230706	143400	2693364990	8910	8920	8920	8890	184
358	20230706	143300	2691726410	8920	8920	8920	8900	1341
359	20230706	143200	2679779670	8930	8920	8930	8900	349
360	20230706	143100	2676671990	8920	8920	8920	8900	546
361	20230706	143000	2671808760	8920	8930	8930	8920	629
362	20230706	142900	2666192670	8920	8930	8930	8920	367
363	20230706	142800	2662918330	8930	8940	8940	8920	1040
364	20230706	142700	2653638630	8940	8930	8940	8920	547
365	20230706	142600	2648757080	8930	8930	8940	8930	345
366	20230706	142500	2645673900	8940	8930	8940	8920	300
367	20230706	142400	2642994140	8940	8930	8940	8930	753
368	20230706	142300	2636267580	8930	8940	8940	8930	90
369	20230706	142200	2635463770	8930	8930	8940	8920	376
370	20230706	142100	2632104900	8940	8930	8940	8920	577
371	20230706	142000	2626951450	8940	8930	8940	8920	413
372	20230706	141900	2623263500	8930	8940	8940	8930	838
373	20230706	141800	2615776400	8940	8940	8940	8940	386
374	20230706	141700	2612325560	8940	8940	8940	8940	445
375	20230706	141600	2608347260	8940	8940	8940	8930	351
376	20230706	141500	2605209420	8940	8930	8940	8930	247
377	20230706	141400	2603001340	8940	8940	8940	8930	667
378	20230706	141300	2597038960	8930	8940	8940	8930	472
379	20230706	141200	2592820480	8930	8940	8940	8930	1222
380	20230706	141100	2581907950	8940	8940	8940	8930	394
381	20230706	141000	2578385680	8940	8940	8940	8930	576
382	20230706	140900	2573236470	8940	8940	8940	8930	229
383	20230706	140800	2571190350	8940	8940	8940	8930	250
384	20230706	140700	2568955710	8930	8930	8940	8930	790
385	20230706	140600	2561899160	8940	8930	8940	8930	326
386	20230706	140500	2558987940	8940	8940	8940	8930	457
387	20230706	140400	2554904540	8940	8940	8940	8930	301
388	20230706	140300	2552214930	8940	8930	8940	8930	859
389	20230706	140200	2544537080	8930	8940	8940	8930	178
390	20230706	140100	2542947410	8940	8940	8940	8930	350
391	20230706	140000	2539818910	8940	8930	8940	8930	572
392	20230706	135900	2534708280	8930	8930	8930	8930	480
393	20230706	135800	2530421880	8930	8920	8930	8920	382
394	20230706	135700	2527010710	8920	8930	8930	8920	894
395	20230706	135600	2519028390	8930	8920	8930	8920	1831
396	20230706	135500	2502677650	8930	8930	8930	8930	132
397	20230706	135400	2501498890	8930	8930	8930	8910	672
398	20230706	135300	2495503560	8930	8920	8930	8920	369
399	20230706	135200	2492211300	8920	8920	8930	8910	93
400	20230706	135100	2491381340	8910	8930	8930	8910	630
401	20230706	135000	2485765670	8930	8940	8940	8910	1523
402	20230706	134900	2472189610	8940	8900	8940	8900	543
403	20230706	134800	2467348190	8900	8900	8900	8890	235
404	20230706	134700	2465256850	8900	8900	8900	8900	543
405	20230706	134600	2460424150	8900	8900	8900	8880	354
406	20230706	134500	2457276480	8900	8890	8900	8890	417
407	20230706	134400	2453567020	8920	8920	8920	8900	1474
408	20230706	134300	2440445580	8900	8910	8930	8900	1898
409	20230706	134200	2423532210	8910	8920	8940	8910	1238
410	20230706	134100	2412494420	8940	8930	8940	8930	278
411	20230706	134000	2410011440	8930	8930	8940	8920	1324
412	20230706	133900	2398195640	8930	8920	8930	8920	57
413	20230706	133800	2397687180	8910	8920	8920	8910	426
414	20230706	133700	2393891400	8910	8910	8910	8910	509
415	20230706	133600	2389356210	8910	8910	8910	8900	133
416	20230706	133500	2388172070	8900	8880	8910	8880	642
417	20230706	133400	2382461590	8890	8890	8900	8870	466
418	20230706	133300	2378323520	8890	8890	8900	8890	633
419	20230706	133200	2372695600	8890	8880	8890	8880	204
420	20230706	133100	2370883400	8880	8870	8880	8870	461
421	20230706	133000	2366793860	8860	8880	8880	8860	2203
422	20230706	132900	2347268200	8880	8900	8900	8880	357
423	20230706	132800	2344094020	8900	8900	8900	8880	744
424	20230706	132700	2337482870	8880	8910	8910	8880	832
425	20230706	132600	2330082990	8910	8890	8910	8880	141
426	20230706	132500	2328828780	8890	8890	8900	8880	381
427	20230706	132400	2325442440	8900	8920	8920	8880	1367
428	20230706	132300	2313273490	8920	8930	8940	8920	307
429	20230706	132200	2310534260	8930	8920	8930	8920	261
430	20230706	132100	2308204900	8920	8920	8950	8910	742
431	20230706	132000	2301578180	8940	8940	8940	8910	154
432	20230706	131900	2300203940	8940	8950	8950	8920	642
433	20230706	131800	2294473770	8950	8940	8950	8930	302
434	20230706	131700	2291774070	8940	8930	8950	8930	767
435	20230706	131600	2284921270	8940	8940	8950	8930	452
436	20230706	131500	2280881590	8930	8940	8950	8930	390
437	20230706	131400	2277395780	8940	8950	8950	8930	755
438	20230706	131300	2270643030	8940	8950	8950	8940	129
439	20230706	131200	2269488580	8950	8940	8950	8930	609
440	20230706	131100	2264044650	8930	8940	8940	8930	413
441	20230706	131000	2260355830	8940	8940	8940	8920	381
442	20230706	130900	2256953370	8940	8940	8940	8930	125
443	20230706	130800	2255835980	8940	8920	8940	8910	1015
444	20230706	130700	2246779870	8930	8920	8940	8920	363
445	20230706	130600	2243538570	8920	8940	8940	8920	170
446	20230706	130500	2242020910	8930	8950	8950	8930	681
447	20230706	130400	2235936370	8940	8950	8950	8940	355
448	20230706	130300	2232761550	8950	8940	8950	8930	385
449	20230706	130200	2229319850	8930	8950	8950	8910	573
450	20230706	130100	2224202250	8950	8940	8950	8930	443
451	20230706	130000	2220242560	8940	8940	8940	8930	267
452	20230706	125900	2217857520	8940	8930	8940	8930	142
453	20230706	125800	2216588180	8940	8940	8940	8920	588
454	20230706	125700	2211334910	8940	8950	8950	8930	665
455	20230706	125600	2205389830	8960	8950	8960	8950	124
456	20230706	125500	2204279530	8940	8930	8940	8930	609
457	20230706	125400	2198841110	8940	8950	8960	8940	493
458	20230706	125300	2194428300	8940	8940	8960	8940	361
459	20230706	125200	2191196770	8940	8940	8950	8940	129
460	20230706	125100	2190042320	8950	8950	8950	8910	438
461	20230706	125000	2186135440	8950	8930	8950	8930	386
462	20230706	124900	2182683980	8940	8940	8940	8910	625
463	20230706	124800	2177099630	8950	8950	8950	8940	157
464	20230706	124700	2175694810	8930	8960	8960	8930	1709
465	20230706	124600	2160412470	8960	8940	8960	8940	399
466	20230706	124500	2156843010	8940	8960	8960	8940	388
467	20230706	124400	2153373000	8960	8950	8960	8940	430
468	20230706	124300	2149523390	8940	8940	8970	8940	1384
469	20230706	124200	2137131570	8950	8940	8950	8930	240
470	20230706	124100	2134985980	8920	8920	8940	8920	131
471	20230706	124000	2133816830	8930	8910	8930	8910	422
472	20230706	123900	2130056010	8900	8940	8940	8900	336
473	20230706	123800	2127061740	8940	8940	8940	8900	1076
474	20230706	123700	2117470760	8940	8930	8950	8910	479
475	20230706	123600	2113199500	8930	8920	8930	8910	323
476	20230706	123500	2110317160	8920	8900	8920	8900	141
477	20230706	123400	2109061480	8920	8920	8920	8880	908
478	20230706	123300	2100982420	8930	8930	8940	8920	780
479	20230706	123200	2094017990	8950	8930	8950	8930	350
480	20230706	123100	2090890830	8930	8910	8930	8910	137
481	20230706	123000	2089669120	8920	8940	8940	8920	565
482	20230706	122900	2084627690	8950	8950	8960	8940	540
483	20230706	122800	2079798470	8970	8970	8970	8940	466
484	20230706	122700	2075627300	8970	8970	8990	8950	583
485	20230706	122600	2070404460	8970	8980	8990	8970	1209
486	20230706	122500	2059553550	8990	8990	8990	8980	397
487	20230706	122400	2055984790	8990	8990	8990	8980	150
488	20230706	122300	2054636540	8990	9000	9000	8980	312
489	20230706	122200	2051833510	8990	9000	9000	8990	318
490	20230706	122100	2048973360	9000	8990	9000	8980	536
491	20230706	122000	2044154200	8990	9000	9000	8990	809
492	20230706	121900	2036880140	8990	8990	9000	8990	577
493	20230706	121800	2031687320	9000	9000	9000	8990	218
494	20230706	121700	2029725950	9000	8990	9000	8980	698
495	20230706	121600	2023450410	8990	8990	9000	8990	463
496	20230706	121500	2019287440	8980	8980	8990	8980	609
497	20230706	121400	2013815060	8980	8980	8980	8980	81
498	20230706	121300	2013087680	8980	8980	8980	8980	445
499	20230706	121200	2009091580	8980	8970	8980	8970	831
500	20230706	121100	2001634530	8990	8980	8990	8980	171
501	20230706	121000	2000098580	8980	8980	8980	8980	727
502	20230706	120900	1993570120	8980	8970	8980	8970	270
503	20230706	120800	1991146430	8970	8970	8970	8960	584
504	20230706	120700	1985908520	8960	8970	8970	8960	317
505	20230706	120600	1983067410	8970	8960	8970	8960	638
506	20230706	120500	1977350830	8980	8970	8980	8970	707
507	20230706	120400	1971007410	8970	8960	8980	8960	150
508	20230706	120300	1969662590	8970	8970	8970	8950	1110
509	20230706	120200	1959712370	8960	8980	8980	8960	311
510	20230706	120100	1956922360	8960	8960	8980	8960	510
511	20230706	120000	1952350000	8970	8950	8970	8940	164
512	20230706	115900	1950879800	8950	8970	8970	8950	339
513	20230706	115800	1947841390	8970	8970	8970	8940	466
514	20230706	115700	1943664890	8960	8940	8970	8940	79
515	20230706	115600	1942957460	8950	8960	8960	8940	591
516	20230706	115500	1937667610	8950	8940	8980	8930	798
517	20230706	115400	1930534000	8950	8920	8950	8920	284
518	20230706	115300	1927998410	8920	8910	8920	8910	70
519	20230706	115200	1927374690	8910	8920	8920	8880	504
520	20230706	115100	1922892820	8910	8950	8950	8890	1521
521	20230706	115000	1909322140	8930	8950	8950	8930	183
522	20230706	114900	1907686570	8940	8940	8950	8930	542
523	20230706	114800	1902840940	8940	8950	8950	8930	259
524	20230706	114700	1900525440	8940	8930	8940	8930	178
525	20230706	114600	1898935290	8910	8900	8920	8900	25
526	20230706	114500	1898712510	8900	8940	8940	8900	1105
527	20230706	114400	1888864220	8940	8950	8950	8910	1243
528	20230706	114300	1877775070	8950	8980	8980	8950	135
529	20230706	114200	1876564390	8960	8950	8980	8950	759
530	20230706	114100	1869762160	8950	8950	8950	8950	75
531	20230706	114000	1869090910	8950	8940	8960	8940	580
532	20230706	113900	1863901830	8940	8940	8940	8930	214
533	20230706	113800	1861988770	8940	8940	8940	8930	489
534	20230706	113700	1857619700	8930	8950	8950	8930	607
535	20230706	113600	1852191610	8950	8950	8950	8940	249
536	20230706	113500	1849964160	8950	8950	8950	8950	603
537	20230706	113400	1844567310	8940	8950	8950	8940	236
538	20230706	113300	1842455210	8940	8980	8980	8940	857
539	20230706	113200	1834773510	8990	8970	8990	8970	205
540	20230706	113100	1832932440	8980	8980	9000	8970	921
541	20230706	113000	1824658070	8990	8980	8990	8970	219
542	20230706	112900	1822692490	8980	8980	9000	8980	416
543	20230706	112800	1818954460	8990	8970	8990	8960	769
544	20230706	112700	1812049630	8970	8970	8980	8950	288
545	20230706	112600	1809468560	8980	8970	8980	8950	864
546	20230706	112500	1801722970	8980	8940	8980	8940	391
547	20230706	112400	1798216850	8950	8930	8960	8930	1345
548	20230706	112300	1786187600	8920	8920	8930	8910	497
549	20230706	112200	1781755860	8920	8920	8940	8910	250
550	20230706	112100	1779524990	8910	8960	8960	8910	3249
551	20230706	112000	1750529400	8960	8980	8980	8940	2056
552	20230706	111900	1732132130	8980	8970	8990	8970	210
553	20230706	111800	1730246470	8970	8980	8990	8970	222
554	20230706	111700	1728253350	8990	9030	9040	8990	5554
555	20230706	111600	1678198740	9030	9030	9040	9030	676
556	20230706	111500	1672094340	9030	9040	9050	9030	533
557	20230706	111400	1667278010	9040	9040	9040	9030	892
558	20230706	111300	1659221040	9040	9040	9050	9040	1690
559	20230706	111200	1643941870	9040	9030	9040	9030	1294
560	20230706	111100	1632246360	9030	9030	9030	9020	1481
561	20230706	111000	1618873030	9030	9020	9030	9020	866
562	20230706	110900	1611059400	9020	9010	9030	9010	1270
563	20230706	110800	1599610550	9010	9010	9010	9000	543
564	20230706	110700	1594719370	9010	9010	9010	9000	1606
565	20230706	110600	1580259410	9000	9000	9000	9000	2025
566	20230706	110500	1562034410	9000	8990	9000	8990	731
567	20230706	110400	1555455610	9000	8980	9000	8980	696
568	20230706	110300	1549197230	8970	8980	8980	8970	551
569	20230706	110200	1544249350	8980	9000	9010	8920	5529
570	20230706	110100	1494710270	9000	8990	9000	8990	796
571	20230706	110000	1487546370	9000	9000	9000	9000	658
572	20230706	105900	1481624370	8990	8980	9000	8980	741
573	20230706	105800	1474964410	8990	8990	9000	8990	711
574	20230706	105700	1468569910	8990	8990	9000	8980	1069
575	20230706	105600	1458961590	9000	8970	9000	8970	951
576	20230706	105500	1450418450	8970	8970	8990	8960	1111
577	20230706	105400	1440445610	8990	8960	8990	8960	1022
578	20230706	105300	1431271520	8970	8970	8970	8960	977
579	20230706	105200	1422509310	8960	8970	8970	8950	1531
580	20230706	105100	1408782200	8970	8940	8970	8940	1781
581	20230706	105000	1392830810	8940	8910	8940	8910	2966
582	20230706	104900	1366326280	8920	8900	8920	8890	6087
583	20230706	104800	1312151240	8900	8890	8900	8890	1214
584	20230706	104700	1301358710	8880	8880	8890	8880	300
585	20230706	104600	1298692040	8880	8880	8880	8870	1290
586	20230706	104500	1287236940	8880	8860	8880	8860	816
587	20230706	104400	1280005170	8860	8860	8860	8850	185
588	20230706	104300	1278366170	8860	8870	8870	8860	377
589	20230706	104200	1275025920	8870	8860	8870	8860	458
590	20230706	104100	1270965830	8860	8860	8860	8850	364
591	20230706	104000	1267740890	8860	8880	8880	8850	582
592	20230706	103900	1262582230	8880	8860	8880	8860	419
593	20230706	103800	1258866110	8850	8860	8860	8850	194
594	20230706	103700	1257147360	8870	8860	8870	8820	2631
595	20230706	103600	1233907380	8870	8870	8870	8860	227
596	20230706	103500	1231894040	8860	8860	8870	8850	620
597	20230706	103400	1226403270	8860	8870	8870	8860	235
598	20230706	103300	1224319920	8870	8860	8870	8860	182
599	20230706	103200	1222705680	8870	8860	8870	8860	204
600	20230706	103100	1220896350	8860	8860	8860	8850	603
601	20230706	103000	1215553870	8860	8850	8860	8850	69
602	20230706	102900	1214943100	8860	8840	8860	8840	192
603	20230706	102800	1213244440	8860	8830	8870	8830	297
604	20230706	102700	1210615890	8830	8860	8870	8830	2842
605	20230706	102600	1185458910	8850	8850	8850	8850	58
606	20230706	102500	1184945610	8860	8850	8860	8850	359
607	20230706	102400	1181765640	8860	8850	8860	8850	1199
608	20230706	102300	1171142600	8880	8860	8880	8850	630
609	20230706	102200	1165556580	8860	8850	8870	8850	1578
610	20230706	102100	1151571970	8860	8860	8870	8850	1487
611	20230706	102000	1138396010	8870	8870	8870	8860	536
612	20230706	101900	1133642060	8860	8850	8860	8850	112
613	20230706	101800	1132650150	8860	8850	8860	8850	219
614	20230706	101700	1130710130	8850	8850	8850	8850	177
615	20230706	101600	1129143680	8840	8840	8850	8840	68
616	20230706	101500	1128542550	8840	8840	8850	8840	385
617	20230706	101400	1125139090	8850	8880	8880	8840	1076
618	20230706	101300	1115614430	8840	8860	8860	8840	20
619	20230706	101200	1115437430	8860	8870	8870	8820	1781
620	20230706	101100	1099659530	8880	8840	8880	8840	1308
621	20230706	101000	1088088570	8850	8860	8860	8850	3011
622	20230706	100900	1061440280	8870	8870	8870	8850	1107
623	20230706	100800	1051631530	8870	8850	8870	8850	544
624	20230706	100700	1046811810	8850	8890	8890	8850	402
625	20230706	100600	1043244860	8890	8890	8900	8880	933
626	20230706	100500	1034953020	8890	8860	8890	8850	6195
627	20230706	100400	980097760	8870	8850	8870	8850	328
628	20230706	100300	977189280	8850	8860	8860	8850	1282
629	20230706	100200	965831570	8860	8840	8860	8840	138
630	20230706	100100	964609380	8860	8870	8870	8810	4024
631	20230706	100000	929006740	8870	8830	8880	8830	2568
632	20230706	095900	906222670	8840	8840	8850	8830	322
633	20230706	095800	903375810	8840	8870	8870	8840	908
634	20230706	095700	895336090	8860	8850	8860	8840	391
635	20230706	095600	891874050	8870	8800	8870	8800	1137
636	20230706	095500	881812600	8800	8800	8810	8800	240
637	20230706	095400	879700520	8800	8790	8800	8790	278
638	20230706	095300	877254780	8790	8800	8800	8790	1073
639	20230706	095200	867820740	8790	8810	8810	8790	2257
640	20230706	095100	847958580	8800	8820	8820	8800	2595
641	20230706	095000	825084570	8820	8860	8870	8810	2686
642	20230706	094900	801327160	8870	8780	8870	8780	4368
643	20230706	094800	762834350	8780	8760	8780	8750	5011
644	20230706	094700	718916980	8760	8720	8760	8710	6832
645	20230706	094600	659184460	8710	8680	8720	8680	3672
646	20230706	094500	627238640	8680	8650	8680	8650	3698
647	20230706	094400	595188050	8650	8650	8650	8640	154
648	20230706	094300	593856850	8650	8640	8650	8640	616
649	20230706	094200	588533120	8640	8650	8650	8640	20
650	20230706	094100	588360220	8660	8650	8660	8640	796
651	20230706	094000	581471700	8660	8670	8670	8660	147
652	20230706	093900	580198670	8660	8660	8660	8660	354
653	20230706	093800	577133030	8630	8650	8650	8630	205
654	20230706	093700	575363570	8660	8630	8660	8630	857
655	20230706	093600	567947810	8650	8650	8650	8630	500
656	20230706	093500	563623170	8630	8650	8650	8620	3245
657	20230706	093400	535616430	8660	8640	8660	8630	1374
658	20230706	093300	523745110	8640	8710	8710	8630	6737
659	20230706	093200	465503900	8720	8710	8720	8710	220
660	20230706	093100	463587500	8720	8680	8740	8680	7092
661	20230706	093000	401924250	8680	8670	8680	8670	570
662	20230706	092900	396978540	8670	8670	8670	8660	659
663	20230706	092800	391267750	8660	8670	8670	8660	316
664	20230706	092700	388528150	8670	8670	8680	8660	237
665	20230706	092600	386472290	8670	8670	8670	8670	219
666	20230706	092500	384573560	8680	8690	8690	8680	67
667	20230706	092400	383991990	8690	8680	8690	8680	326
668	20230706	092300	381160550	8680	8730	8730	8670	1745
669	20230706	092200	365983150	8740	8780	8780	8740	1010
670	20230706	092100	357131920	8780	8720	8780	8720	1534
671	20230706	092000	343701950	8730	8700	8740	8700	769
672	20230706	091900	336996350	8700	8670	8700	8670	647
673	20230706	091800	331370030	8670	8700	8700	8670	1243
674	20230706	091700	320578730	8700	8720	8720	8700	412
675	20230706	091600	316990720	8720	8740	8740	8720	144
676	20230706	091500	315733630	8740	8740	8740	8740	211
677	20230706	091400	313889490	8720	8720	8730	8720	374
678	20230706	091300	310624870	8720	8680	8720	8650	704
679	20230706	091200	304501480	8660	8650	8670	8650	1000
680	20230706	091100	295834900	8640	8670	8670	8640	2541
681	20230706	091000	273841780	8650	8630	8670	8620	6378
682	20230706	090900	218606790	8630	8660	8660	8630	3867
683	20230706	090800	185169570	8670	8660	8680	8660	2735
684	20230706	090700	161467560	8660	8700	8700	8660	2573
685	20230706	090600	139118680	8700	8720	8720	8700	1028
686	20230706	090500	130162960	8760	8710	8770	8710	14
687	20230706	090400	130040770	8710	8710	8730	8710	840
688	20230706	090300	122723410	8700	8740	8740	8690	5023
689	20230706	090200	78948730	8750	8800	8800	8750	1952
690	20230706	090100	61841020	8810	8800	8810	8760	3070
691	20230706	090000	34876120	8800	8860	8860	8800	3727