KissMeData/441270/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	210600	1197717350	9200	9200	9200	9200	8111
3	20230706	210500	1197717350	9200	9200	9200	9200	0
4	20230706	210400	1197717350	9200	9200	9200	9200	0
5	20230706	210300	1197717350	9200	9200	9200	9200	0
6	20230706	210200	1197717350	9200	9200	9200	9200	0
7	20230706	210100	1197717350	9200	9200	9200	9200	0
8	20230706	210000	1197717350	9200	9200	9200	9200	0
9	20230706	205900	1197717350	9200	9200	9200	9200	0
10	20230706	205800	1197717350	9200	9200	9200	9200	0
11	20230706	205700	1197717350	9200	9200	9200	9200	0
12	20230706	205600	1197717350	9200	9200	9200	9200	0
13	20230706	205500	1197717350	9200	9200	9200	9200	0
14	20230706	205400	1197717350	9200	9200	9200	9200	0
15	20230706	205300	1197717350	9200	9200	9200	9200	0
16	20230706	205200	1197717350	9200	9200	9200	9200	0
17	20230706	205100	1197717350	9200	9200	9200	9200	0
18	20230706	205000	1197717350	9200	9200	9200	9200	0
19	20230706	204900	1197717350	9200	9200	9200	9200	0
20	20230706	204800	1197717350	9200	9200	9200	9200	0
21	20230706	204700	1197717350	9200	9200	9200	9200	0
22	20230706	204600	1197717350	9200	9200	9200	9200	0
23	20230706	204500	1197717350	9200	9200	9200	9200	0
24	20230706	204400	1197717350	9200	9200	9200	9200	0
25	20230706	204300	1197717350	9200	9200	9200	9200	0
26	20230706	204200	1197717350	9200	9200	9200	9200	0
27	20230706	204100	1197717350	9200	9200	9200	9200	0
28	20230706	204000	1197717350	9200	9200	9200	9200	0
29	20230706	203900	1197717350	9200	9200	9200	9200	0
30	20230706	203800	1197717350	9200	9200	9200	9200	0
31	20230706	203700	1197717350	9200	9200	9200	9200	0
32	20230706	203600	1197717350	9200	9200	9200	9200	8111
33	20230706	203500	1197717350	9200	9200	9200	9200	0
34	20230706	203400	1197717350	9200	9200	9200	9200	0
35	20230706	203300	1197717350	9200	9200	9200	9200	0
36	20230706	203200	1197717350	9200	9200	9200	9200	0
37	20230706	203100	1197717350	9200	9200	9200	9200	0
38	20230706	203000	1197717350	9200	9200	9200	9200	0
39	20230706	202900	1197717350	9200	9200	9200	9200	0
40	20230706	202800	1197717350	9200	9200	9200	9200	0
41	20230706	202700	1197717350	9200	9200	9200	9200	0
42	20230706	202600	1197717350	9200	9200	9200	9200	0
43	20230706	202500	1197717350	9200	9200	9200	9200	0
44	20230706	202400	1197717350	9200	9200	9200	9200	0
45	20230706	202300	1197717350	9200	9200	9200	9200	0
46	20230706	202200	1197717350	9200	9200	9200	9200	0
47	20230706	202100	1197717350	9200	9200	9200	9200	0
48	20230706	202000	1197717350	9200	9200	9200	9200	0
49	20230706	201900	1197717350	9200	9200	9200	9200	0
50	20230706	201800	1197717350	9200	9200	9200	9200	0
51	20230706	201700	1197717350	9200	9200	9200	9200	0
52	20230706	201600	1197717350	9200	9200	9200	9200	0
53	20230706	201500	1197717350	9200	9200	9200	9200	0
54	20230706	201400	1197717350	9200	9200	9200	9200	0
55	20230706	201300	1197717350	9200	9200	9200	9200	0
56	20230706	201200	1197717350	9200	9200	9200	9200	0
57	20230706	201100	1197717350	9200	9200	9200	9200	0
58	20230706	201000	1197717350	9200	9200	9200	9200	0
59	20230706	200900	1197717350	9200	9200	9200	9200	0
60	20230706	200800	1197717350	9200	9200	9200	9200	0
61	20230706	200700	1197717350	9200	9200	9200	9200	0
62	20230706	200600	1197717350	9200	9200	9200	9200	8111
63	20230706	200500	1197717350	9200	9200	9200	9200	0
64	20230706	200400	1197717350	9200	9200	9200	9200	0
65	20230706	200300	1197717350	9200	9200	9200	9200	0
66	20230706	200200	1197717350	9200	9200	9200	9200	0
67	20230706	200100	1197717350	9200	9200	9200	9200	0
68	20230706	200000	1197717350	9200	9200	9200	9200	0
69	20230706	195900	1197717350	9200	9200	9200	9200	0
70	20230706	195800	1197717350	9200	9200	9200	9200	0
71	20230706	195700	1197717350	9200	9200	9200	9200	0
72	20230706	195600	1197717350	9200	9200	9200	9200	0
73	20230706	195500	1197717350	9200	9200	9200	9200	0
74	20230706	195400	1197717350	9200	9200	9200	9200	0
75	20230706	195300	1197717350	9200	9200	9200	9200	0
76	20230706	195200	1197717350	9200	9200	9200	9200	0
77	20230706	195100	1197717350	9200	9200	9200	9200	0
78	20230706	195000	1197717350	9200	9200	9200	9200	0
79	20230706	194900	1197717350	9200	9200	9200	9200	0
80	20230706	194800	1197717350	9200	9200	9200	9200	0
81	20230706	194700	1197717350	9200	9200	9200	9200	0
82	20230706	194600	1197717350	9200	9200	9200	9200	0
83	20230706	194500	1197717350	9200	9200	9200	9200	0
84	20230706	194400	1197717350	9200	9200	9200	9200	0
85	20230706	194300	1197717350	9200	9200	9200	9200	0
86	20230706	194200	1197717350	9200	9200	9200	9200	0
87	20230706	194100	1197717350	9200	9200	9200	9200	0
88	20230706	194000	1197717350	9200	9200	9200	9200	0
89	20230706	193900	1197717350	9200	9200	9200	9200	0
90	20230706	193800	1197717350	9200	9200	9200	9200	0
91	20230706	193700	1197717350	9200	9200	9200	9200	0
92	20230706	193600	1197717350	9200	9200	9200	9200	8111
93	20230706	193500	1197717350	9200	9200	9200	9200	0
94	20230706	193400	1197717350	9200	9200	9200	9200	0
95	20230706	193300	1197717350	9200	9200	9200	9200	0
96	20230706	193200	1197717350	9200	9200	9200	9200	0
97	20230706	193100	1197717350	9200	9200	9200	9200	0
98	20230706	193000	1197717350	9200	9200	9200	9200	0
99	20230706	192900	1197717350	9200	9200	9200	9200	0
100	20230706	192800	1197717350	9200	9200	9200	9200	0
101	20230706	192700	1197717350	9200	9200	9200	9200	0
102	20230706	192600	1197717350	9200	9200	9200	9200	0
103	20230706	192500	1197717350	9200	9200	9200	9200	0
104	20230706	192400	1197717350	9200	9200	9200	9200	0
105	20230706	192300	1197717350	9200	9200	9200	9200	0
106	20230706	192200	1197717350	9200	9200	9200	9200	0
107	20230706	192100	1197717350	9200	9200	9200	9200	0
108	20230706	192000	1197717350	9200	9200	9200	9200	0
109	20230706	191900	1197717350	9200	9200	9200	9200	0
110	20230706	191800	1197717350	9200	9200	9200	9200	0
111	20230706	191700	1197717350	9200	9200	9200	9200	0
112	20230706	191600	1197717350	9200	9200	9200	9200	0
113	20230706	191500	1197717350	9200	9200	9200	9200	0
114	20230706	191400	1197717350	9200	9200	9200	9200	0
115	20230706	191300	1197717350	9200	9200	9200	9200	0
116	20230706	191200	1197717350	9200	9200	9200	9200	0
117	20230706	191100	1197717350	9200	9200	9200	9200	0
118	20230706	191000	1197717350	9200	9200	9200	9200	0
119	20230706	190900	1197717350	9200	9200	9200	9200	0
120	20230706	190800	1197717350	9200	9200	9200	9200	0
121	20230706	190700	1197717350	9200	9200	9200	9200	0
122	20230706	190600	1197717350	9200	9200	9200	9200	8111
123	20230706	190500	1197717350	9200	9200	9200	9200	0
124	20230706	190400	1197717350	9200	9200	9200	9200	0
125	20230706	190300	1197717350	9200	9200	9200	9200	0
126	20230706	190200	1197717350	9200	9200	9200	9200	0
127	20230706	190100	1197717350	9200	9200	9200	9200	0
128	20230706	190000	1197717350	9200	9200	9200	9200	0
129	20230706	185900	1197717350	9200	9200	9200	9200	0
130	20230706	185800	1197717350	9200	9200	9200	9200	0
131	20230706	185700	1197717350	9200	9200	9200	9200	0
132	20230706	185600	1197717350	9200	9200	9200	9200	0
133	20230706	185500	1197717350	9200	9200	9200	9200	0
134	20230706	185400	1197717350	9200	9200	9200	9200	0
135	20230706	185300	1197717350	9200	9200	9200	9200	0
136	20230706	185200	1197717350	9200	9200	9200	9200	0
137	20230706	185100	1197717350	9200	9200	9200	9200	0
138	20230706	185000	1197717350	9200	9200	9200	9200	0
139	20230706	184900	1197717350	9200	9200	9200	9200	0
140	20230706	184800	1197717350	9200	9200	9200	9200	0
141	20230706	184700	1197717350	9200	9200	9200	9200	0
142	20230706	184600	1197717350	9200	9200	9200	9200	0
143	20230706	184500	1197717350	9200	9200	9200	9200	0
144	20230706	184400	1197717350	9200	9200	9200	9200	0
145	20230706	184300	1197717350	9200	9200	9200	9200	0
146	20230706	184200	1197717350	9200	9200	9200	9200	0
147	20230706	184100	1197717350	9200	9200	9200	9200	0
148	20230706	184000	1197717350	9200	9200	9200	9200	0
149	20230706	183900	1197717350	9200	9200	9200	9200	0
150	20230706	183800	1197717350	9200	9200	9200	9200	0
151	20230706	183700	1197717350	9200	9200	9200	9200	0
152	20230706	183600	1197717350	9200	9200	9200	9200	8111
153	20230706	183500	1197717350	9200	9200	9200	9200	0
154	20230706	183400	1197717350	9200	9200	9200	9200	0
155	20230706	183300	1197717350	9200	9200	9200	9200	0
156	20230706	183200	1197717350	9200	9200	9200	9200	0
157	20230706	183100	1197717350	9200	9200	9200	9200	0
158	20230706	183000	1197717350	9200	9200	9200	9200	0
159	20230706	182900	1197717350	9200	9200	9200	9200	0
160	20230706	182800	1197717350	9200	9200	9200	9200	0
161	20230706	182700	1197717350	9200	9200	9200	9200	0
162	20230706	182600	1197717350	9200	9200	9200	9200	0
163	20230706	182500	1197717350	9200	9200	9200	9200	0
164	20230706	182400	1197717350	9200	9200	9200	9200	0
165	20230706	182300	1197717350	9200	9200	9200	9200	0
166	20230706	182200	1197717350	9200	9200	9200	9200	0
167	20230706	182100	1197717350	9200	9200	9200	9200	0
168	20230706	182000	1197717350	9200	9200	9200	9200	0
169	20230706	181900	1197717350	9200	9200	9200	9200	0
170	20230706	181800	1197717350	9200	9200	9200	9200	0
171	20230706	181700	1197717350	9200	9200	9200	9200	0
172	20230706	181600	1197717350	9200	9200	9200	9200	0
173	20230706	181500	1197717350	9200	9200	9200	9200	0
174	20230706	181400	1197717350	9200	9200	9200	9200	0
175	20230706	181300	1197717350	9200	9200	9200	9200	0
176	20230706	181200	1197717350	9200	9200	9200	9200	0
177	20230706	181100	1197717350	9200	9200	9200	9200	0
178	20230706	181000	1197717350	9200	9200	9200	9200	0
179	20230706	180900	1197717350	9200	9200	9200	9200	0
180	20230706	180800	1197717350	9200	9200	9200	9200	0
181	20230706	180700	1197717350	9200	9200	9200	9200	0
182	20230706	180600	1197717350	9200	9200	9200	9200	8111
183	20230706	180500	1197717350	9200	9200	9200	9200	0
184	20230706	180400	1197717350	9200	9200	9200	9200	0
185	20230706	180300	1197717350	9200	9200	9200	9200	0
186	20230706	180200	1197717350	9200	9200	9200	9200	0
187	20230706	180100	1197717350	9200	9200	9200	9200	0
188	20230706	180000	1197717350	9200	9200	9200	9200	0
189	20230706	175900	1197717350	9200	9200	9200	9200	0
190	20230706	175800	1197717350	9200	9200	9200	9200	0
191	20230706	175700	1197717350	9200	9200	9200	9200	0
192	20230706	175600	1197717350	9200	9200	9200	9200	0
193	20230706	175500	1197717350	9200	9200	9200	9200	0
194	20230706	175400	1197717350	9200	9200	9200	9200	0
195	20230706	175300	1197717350	9200	9200	9200	9200	0
196	20230706	175200	1197717350	9200	9200	9200	9200	0
197	20230706	175100	1197717350	9200	9200	9200	9200	0
198	20230706	175000	1197717350	9200	9200	9200	9200	0
199	20230706	174900	1197717350	9200	9200	9200	9200	0
200	20230706	174800	1197717350	9200	9200	9200	9200	0
201	20230706	174700	1197717350	9200	9200	9200	9200	0
202	20230706	174600	1197717350	9200	9200	9200	9200	0
203	20230706	174500	1197717350	9200	9200	9200	9200	0
204	20230706	174400	1197717350	9200	9200	9200	9200	0
205	20230706	174300	1197717350	9200	9200	9200	9200	0
206	20230706	174200	1197717350	9200	9200	9200	9200	0
207	20230706	174100	1197717350	9200	9200	9200	9200	0
208	20230706	174000	1197717350	9200	9200	9200	9200	0
209	20230706	173900	1197717350	9200	9200	9200	9200	0
210	20230706	173800	1197717350	9200	9200	9200	9200	0
211	20230706	173700	1197717350	9200	9200	9200	9200	0
212	20230706	173600	1197717350	9200	9200	9200	9200	8111
213	20230706	173500	1197717350	9200	9200	9200	9200	0
214	20230706	173400	1197717350	9200	9200	9200	9200	0
215	20230706	173300	1197717350	9200	9200	9200	9200	0
216	20230706	173200	1197717350	9200	9200	9200	9200	0
217	20230706	173100	1197717350	9200	9200	9200	9200	0
218	20230706	173000	1197717350	9200	9200	9200	9200	0
219	20230706	172900	1197717350	9200	9200	9200	9200	0
220	20230706	172800	1197717350	9200	9200	9200	9200	0
221	20230706	172700	1197717350	9200	9200	9200	9200	0
222	20230706	172600	1197717350	9200	9200	9200	9200	0
223	20230706	172500	1197717350	9200	9200	9200	9200	0
224	20230706	172400	1197717350	9200	9200	9200	9200	0
225	20230706	172300	1197717350	9200	9200	9200	9200	0
226	20230706	172200	1197717350	9200	9200	9200	9200	0
227	20230706	172100	1197717350	9200	9200	9200	9200	0
228	20230706	172000	1197717350	9200	9200	9200	9200	0
229	20230706	171900	1197717350	9200	9200	9200	9200	0
230	20230706	171800	1197717350	9200	9200	9200	9200	0
231	20230706	171700	1197717350	9200	9200	9200	9200	0
232	20230706	171600	1197717350	9200	9200	9200	9200	0
233	20230706	171500	1197717350	9200	9200	9200	9200	0
234	20230706	171400	1197717350	9200	9200	9200	9200	0
235	20230706	171300	1197717350	9200	9200	9200	9200	0
236	20230706	171200	1197717350	9200	9200	9200	9200	0
237	20230706	171100	1197717350	9200	9200	9200	9200	0
238	20230706	171000	1197717350	9200	9200	9200	9200	0
239	20230706	170900	1197717350	9200	9200	9200	9200	0
240	20230706	170800	1197717350	9200	9200	9200	9200	0
241	20230706	170700	1197717350	9200	9200	9200	9200	0
242	20230706	170600	1197717350	9200	9200	9200	9200	8111
243	20230706	170500	1197717350	9200	9200	9200	9200	0
244	20230706	170400	1197717350	9200	9200	9200	9200	0
245	20230706	170300	1197717350	9200	9200	9200	9200	0
246	20230706	170200	1197717350	9200	9200	9200	9200	0
247	20230706	170100	1197717350	9200	9200	9200	9200	0
248	20230706	170000	1197717350	9200	9200	9200	9200	0
249	20230706	165900	1197717350	9200	9200	9200	9200	0
250	20230706	165800	1197717350	9200	9200	9200	9200	0
251	20230706	165700	1197717350	9200	9200	9200	9200	0
252	20230706	165600	1197717350	9200	9200	9200	9200	0
253	20230706	165500	1197717350	9200	9200	9200	9200	0
254	20230706	165400	1197717350	9200	9200	9200	9200	0
255	20230706	165300	1197717350	9200	9200	9200	9200	0
256	20230706	165200	1197717350	9200	9200	9200	9200	0
257	20230706	165100	1197717350	9200	9200	9200	9200	0
258	20230706	165000	1197717350	9200	9200	9200	9200	0
259	20230706	164900	1197717350	9200	9200	9200	9200	0
260	20230706	164800	1197717350	9200	9200	9200	9200	0
261	20230706	164700	1197717350	9200	9200	9200	9200	0
262	20230706	164600	1197717350	9200	9200	9200	9200	0
263	20230706	164500	1197717350	9200	9200	9200	9200	0
264	20230706	164400	1197717350	9200	9200	9200	9200	0
265	20230706	164300	1197717350	9200	9200	9200	9200	0
266	20230706	164200	1197717350	9200	9200	9200	9200	0
267	20230706	164100	1197717350	9200	9200	9200	9200	0
268	20230706	164000	1197717350	9200	9200	9200	9200	0
269	20230706	163900	1197717350	9200	9200	9200	9200	0
270	20230706	163800	1197717350	9200	9200	9200	9200	0
271	20230706	163700	1197717350	9200	9200	9200	9200	0
272	20230706	163600	1197717350	9200	9200	9200	9200	8111
273	20230706	163500	1197717350	9200	9200	9200	9200	0
274	20230706	163400	1197717350	9200	9200	9200	9200	0
275	20230706	163300	1197717350	9200	9200	9200	9200	0
276	20230706	163200	1197717350	9200	9200	9200	9200	0
277	20230706	163100	1197717350	9200	9200	9200	9200	0
278	20230706	163000	1197717350	9200	9200	9200	9200	0
279	20230706	162900	1197717350	9200	9200	9200	9200	0
280	20230706	162800	1197717350	9200	9200	9200	9200	0
281	20230706	162700	1197717350	9200	9200	9200	9200	0
282	20230706	162600	1197717350	9200	9200	9200	9200	0
283	20230706	162500	1197717350	9200	9200	9200	9200	0
284	20230706	162400	1197717350	9200	9200	9200	9200	0
285	20230706	162300	1197717350	9200	9200	9200	9200	0
286	20230706	162200	1197717350	9200	9200	9200	9200	0
287	20230706	162100	1197717350	9200	9200	9200	9200	0
288	20230706	162000	1197717350	9200	9200	9200	9200	0
289	20230706	161900	1197717350	9200	9200	9200	9200	0
290	20230706	161800	1197717350	9200	9200	9200	9200	0
291	20230706	161700	1197717350	9200	9200	9200	9200	0
292	20230706	161600	1197717350	9200	9200	9200	9200	0
293	20230706	161500	1197717350	9200	9200	9200	9200	0
294	20230706	161400	1197717350	9200	9200	9200	9200	0
295	20230706	161300	1197717350	9200	9200	9200	9200	0
296	20230706	161200	1197717350	9200	9200	9200	9200	0
297	20230706	161100	1197717350	9200	9200	9200	9200	0
298	20230706	161000	1197717350	9200	9200	9200	9200	0
299	20230706	160900	1197717350	9200	9200	9200	9200	0
300	20230706	160800	1197717350	9200	9200	9200	9200	0
301	20230706	160700	1197717350	9200	9200	9200	9200	0
302	20230706	160600	1197717350	9200	9200	9200	9200	8111
303	20230706	160500	1197717350	9200	9200	9200	9200	0
304	20230706	160400	1197717350	9200	9200	9200	9200	0
305	20230706	160300	1197717350	9200	9200	9200	9200	0
306	20230706	160200	1197717350	9200	9200	9200	9200	0
307	20230706	160100	1197717350	9200	9200	9200	9200	0
308	20230706	160000	1197717350	9200	9200	9200	9200	0
309	20230706	155900	1197717350	9200	9200	9200	9200	0
310	20230706	155800	1197717350	9200	9200	9200	9200	0
311	20230706	155700	1197717350	9200	9200	9200	9200	0
312	20230706	155600	1197717350	9200	9200	9200	9200	0
313	20230706	155500	1197717350	9200	9200	9200	9200	0
314	20230706	155400	1197717350	9200	9200	9200	9200	0
315	20230706	155300	1197717350	9200	9200	9200	9200	0
316	20230706	155200	1197717350	9200	9200	9200	9200	0
317	20230706	155100	1197717350	9200	9200	9200	9200	0
318	20230706	155000	1197717350	9200	9200	9200	9200	0
319	20230706	154900	1197717350	9200	9200	9200	9200	0
320	20230706	154800	1197717350	9200	9200	9200	9200	0
321	20230706	154700	1197717350	9200	9200	9200	9200	0
322	20230706	154600	1197717350	9200	9200	9200	9200	0
323	20230706	154500	1197717350	9200	9200	9200	9200	0
324	20230706	154400	1197717350	9200	9200	9200	9200	0
325	20230706	154300	1197717350	9200	9200	9200	9200	0
326	20230706	154200	1197717350	9200	9200	9200	9200	0
327	20230706	154100	1197717350	9200	9200	9200	9200	0
328	20230706	154000	1197717350	9200	9200	9200	9200	0
329	20230706	153900	1197717350	9200	9200	9200	9200	0
330	20230706	153800	1197717350	9200	9200	9200	9200	0
331	20230706	153700	1197717350	9200	9200	9200	9200	0
332	20230706	153600	1197717350	9200	9200	9200	9200	8111
333	20230706	153500	1197717350	9200	9200	9200	9200	0
334	20230706	153400	1197717350	9200	9200	9200	9200	0
335	20230706	153300	1197717350	9200	9200	9200	9200	0
336	20230706	153200	1197717350	9200	9200	9200	9200	0
337	20230706	153100	1197717350	9200	9200	9200	9200	0
338	20230706	153000	1197717350	9200	9200	9200	9200	8111
339	20230706	152900	1123096150	9150	9150	9150	9150	0
340	20230706	152800	1123096150	9150	9150	9150	9150	0
341	20230706	152700	1123096150	9150	9150	9150	9150	0
342	20230706	152600	1123096150	9150	9150	9150	9150	0
343	20230706	152500	1123096150	9150	9150	9150	9150	0
344	20230706	152400	1123096150	9150	9150	9150	9150	0
345	20230706	152300	1123096150	9150	9150	9150	9150	0
346	20230706	152200	1123096150	9150	9150	9150	9150	0
347	20230706	152100	1123096150	9150	9150	9150	9150	0
348	20230706	152000	1123096150	9150	9150	9150	9150	0
349	20230706	151900	1123096150	9150	9140	9150	9140	1902
350	20230706	151800	1105704860	9140	9100	9140	9100	1082
351	20230706	151700	1095828610	9100	9110	9110	9100	85
352	20230706	151600	1095054330	9100	9100	9100	9100	5
353	20230706	151500	1095008830	9100	9100	9120	9100	419
354	20230706	151400	1091193930	9110	9110	9110	9110	1043
355	20230706	151300	1081692200	9110	9110	9110	9110	7
356	20230706	151200	1081628430	9130	9110	9130	9110	100
357	20230706	151100	1080716170	9090	9090	9090	9090	180
358	20230706	151000	1079079970	9090	9090	9090	9080	837
359	20230706	150900	1071471710	9090	9080	9090	9080	381
360	20230706	150800	1068008530	9090	9080	9090	9080	406
361	20230706	150700	1064320050	9080	9080	9090	9080	96
362	20230706	150600	1063448250	9080	9080	9080	9080	115
363	20230706	150500	1062404050	9080	9060	9080	9060	496
364	20230706	150400	1057904210	9060	9050	9060	9050	1078
365	20230706	150300	1048143030	9050	9060	9070	9050	2180
366	20230706	150200	1028408190	9060	9070	9070	9060	1972
367	20230706	150100	1010528790	9070	9090	9090	9070	1236
368	20230706	150000	999305970	9090	9080	9090	9080	131
369	20230706	145900	998116180	9080	9090	9090	9080	195
370	20230706	145800	996344630	9090	9090	9090	9090	70
371	20230706	145700	995708330	9090	9110	9110	9090	721
372	20230706	145600	989152080	9100	9100	9100	9100	421
373	20230706	145500	985320980	9100	9090	9100	9090	15
374	20230706	145400	985184580	9090	9100	9100	9080	2204
375	20230706	145300	965151780	9100	9110	9110	9100	8872
376	20230706	145200	884407380	9100	9110	9110	9100	217
377	20230706	145100	882432280	9110	9110	9110	9110	454
378	20230706	145000	878296340	9100	9100	9100	9100	0
379	20230706	144900	878296340	9100	9100	9100	9100	0
380	20230706	144800	878296340	9100	9110	9140	9100	3337
381	20230706	144700	847900480	9120	9120	9120	9120	401
382	20230706	144600	844243360	9140	9140	9140	9140	6
383	20230706	144500	844188520	9120	9130	9130	9120	1732
384	20230706	144400	828387360	9130	9120	9130	9120	193
385	20230706	144300	826626270	9120	9120	9120	9120	0
386	20230706	144200	826626270	9120	9120	9120	9120	0
387	20230706	144100	826626270	9120	9120	9120	9120	0
388	20230706	144000	826626270	9120	9120	9120	9120	554
389	20230706	143900	821573790	9120	9130	9130	9120	130
390	20230706	143800	820387630	9130	9140	9140	9130	505
391	20230706	143700	815776930	9140	9140	9140	9140	10
392	20230706	143600	815685530	9140	9140	9140	9140	550
393	20230706	143500	810658530	9140	9140	9140	9140	100
394	20230706	143400	809744530	9150	9150	9150	9150	0
395	20230706	143300	809744530	9150	9150	9150	9150	20
396	20230706	143200	809561530	9150	9140	9150	9140	365
397	20230706	143100	806224490	9150	9150	9150	9150	0
398	20230706	143000	806224490	9150	9150	9150	9150	93
399	20230706	142900	805373540	9140	9140	9140	9140	0
400	20230706	142800	805373540	9140	9150	9150	9140	583
401	20230706	142700	800039140	9150	9150	9150	9150	0
402	20230706	142600	800039140	9150	9150	9150	9150	0
403	20230706	142500	800039140	9150	9150	9150	9150	92
404	20230706	142400	799197340	9140	9140	9140	9140	0
405	20230706	142300	799197340	9140	9140	9140	9140	15
406	20230706	142200	799060240	9150	9150	9150	9150	0
407	20230706	142100	799060240	9150	9150	9150	9150	118
408	20230706	142000	797980540	9150	9160	9160	9150	102
409	20230706	141900	797047140	9160	9150	9160	9150	51
410	20230706	141800	796580480	9150	9150	9150	9150	292
411	20230706	141700	793908680	9160	9160	9160	9160	136
412	20230706	141600	792662920	9160	9160	9160	9160	10
413	20230706	141500	792571320	9150	9150	9150	9150	100
414	20230706	141400	791656320	9130	9130	9130	9130	0
415	20230706	141300	791656320	9130	9130	9130	9130	0
416	20230706	141200	791656320	9130	9130	9130	9130	0
417	20230706	141100	791656320	9130	9130	9130	9130	0
418	20230706	141000	791656320	9130	9140	9140	9130	499
419	20230706	140900	787098350	9150	9150	9150	9150	433
420	20230706	140800	783136400	9150	9150	9150	9150	100
421	20230706	140700	782221400	9160	9160	9160	9160	132
422	20230706	140600	781012280	9160	9160	9160	9160	0
423	20230706	140500	781012280	9160	9160	9160	9160	100
424	20230706	140400	780096280	9170	9170	9170	9170	0
425	20230706	140300	780096280	9170	9170	9170	9170	0
426	20230706	140200	780096280	9170	9170	9170	9170	0
427	20230706	140100	780096280	9170	9170	9170	9170	574
428	20230706	140000	774832700	9180	9180	9180	9170	284
429	20230706	135900	772225780	9180	9180	9180	9180	121
430	20230706	135800	771115000	9180	9150	9180	9150	128
431	20230706	135700	769940620	9150	9170	9170	9150	148
432	20230706	135600	768584460	9180	9180	9180	9180	208
433	20230706	135500	766675020	9180	9150	9180	9150	483
434	20230706	135400	762249660	9150	9150	9150	9150	48
435	20230706	135300	761810460	9150	9150	9150	9150	54
436	20230706	135200	761316360	9140	9140	9140	9140	137
437	20230706	135100	760064180	9140	9140	9140	9140	21
438	20230706	135000	759872240	9140	9140	9140	9140	177
439	20230706	134900	758254460	9140	9140	9140	9140	11
440	20230706	134800	758153920	9130	9140	9140	9130	2
441	20230706	134700	758135650	9140	9140	9140	9130	35
442	20230706	134600	757815950	9140	9140	9140	9140	1
443	20230706	134500	757806810	9140	9140	9140	9140	12
444	20230706	134400	757697130	9140	9140	9140	9140	108
445	20230706	134300	756710010	9140	9140	9140	9140	0
446	20230706	134200	756710010	9140	9140	9140	9140	20
447	20230706	134100	756527210	9140	9130	9140	9130	713
448	20230706	134000	750016260	9140	9140	9140	9140	1
449	20230706	133900	750007120	9140	9140	9140	9140	11
450	20230706	133800	749906580	9130	9120	9130	9120	223
451	20230706	133700	747872590	9120	9120	9120	9120	471
452	20230706	133600	743577070	9120	9120	9120	9120	750
453	20230706	133500	736737070	9120	9120	9120	9120	70
454	20230706	133400	736098670	9120	9120	9120	9120	1230
455	20230706	133300	724881070	9120	9130	9130	9120	567
456	20230706	133200	719709880	9130	9120	9130	9120	483
457	20230706	133100	715304910	9130	9130	9130	9130	109
458	20230706	133000	714309740	9130	9130	9130	9130	225
459	20230706	132900	712255490	9130	9140	9140	9130	601
460	20230706	132800	706768350	9140	9140	9140	9140	18
461	20230706	132700	706603830	9140	9140	9140	9140	5
462	20230706	132600	706558130	9140	9140	9140	9140	2
463	20230706	132500	706539850	9140	9140	9140	9140	6
464	20230706	132400	706485010	9140	9140	9140	9140	151
465	20230706	132300	705104870	9130	9140	9140	9130	2
466	20230706	132200	705086600	9140	9170	9170	9140	1636
467	20230706	132100	690118940	9170	9170	9170	9150	1921
468	20230706	132000	672541750	9150	9170	9170	9150	1287
469	20230706	131900	660765180	9180	9180	9180	9180	1
470	20230706	131800	660756000	9180	9180	9180	9180	1
471	20230706	131700	660746820	9190	9190	9190	9190	2
472	20230706	131600	660728440	9190	9190	9190	9190	1
473	20230706	131500	660719250	9190	9180	9190	9150	101
474	20230706	131400	659795020	9180	9190	9190	9180	21
475	20230706	131300	659602230	9160	9160	9160	9160	12
476	20230706	131200	659492310	9160	9160	9160	9160	3
477	20230706	131100	659464830	9180	9180	9180	9180	24
478	20230706	131000	659244510	9180	9180	9180	9180	32
479	20230706	130900	658950750	9160	9180	9180	9160	147
480	20230706	130800	657601370	9180	9180	9180	9180	35
481	20230706	130700	657280070	9180	9190	9190	9180	27
482	20230706	130600	657031980	9190	9210	9210	9190	78
483	20230706	130500	656314070	9210	9210	9210	9210	287
484	20230706	130400	653670800	9210	9210	9210	9210	373
485	20230706	130300	650235470	9210	9160	9210	9150	1665
486	20230706	130200	634977660	9160	9160	9180	9160	446
487	20230706	130100	630888620	9160	9160	9160	9160	282
488	20230706	130000	628305500	9160	9160	9160	9160	0
489	20230706	125900	628305500	9160	9190	9190	9160	52
490	20230706	125800	627829050	9190	9190	9190	9190	2
491	20230706	125700	627810670	9190	9190	9190	9190	1
492	20230706	125600	627801480	9190	9190	9190	9190	42
493	20230706	125500	627415500	9190	9190	9190	9190	0
494	20230706	125400	627415500	9190	9190	9190	9190	1
495	20230706	125300	627406310	9190	9190	9190	9190	333
496	20230706	125200	624346040	9190	9190	9190	9190	2
497	20230706	125100	624327660	9190	9190	9190	9190	1
498	20230706	125000	624318470	9190	9190	9190	9190	1
499	20230706	124900	624309280	9190	9190	9190	9190	1
500	20230706	124800	624300090	9190	9190	9190	9190	544
501	20230706	124700	619300730	9190	9190	9190	9190	63
502	20230706	124600	618721760	9190	9190	9190	9190	1
503	20230706	124500	618712570	9190	9190	9190	9190	112
504	20230706	124400	617683290	9190	9190	9190	9190	2
505	20230706	124300	617664910	9190	9190	9190	9190	1
506	20230706	124200	617655720	9190	9190	9190	9190	0
507	20230706	124100	617655720	9190	9190	9190	9190	86
508	20230706	124000	616865380	9160	9160	9160	9160	0
509	20230706	123900	616865380	9160	9170	9170	9160	1052
510	20230706	123800	607227900	9180	9190	9190	9180	155
511	20230706	123700	605804470	9190	9190	9190	9190	0
512	20230706	123600	605804470	9190	9190	9190	9190	0
513	20230706	123500	605804470	9190	9190	9190	9190	13
514	20230706	123400	605685000	9190	9190	9190	9190	2
515	20230706	123300	605666620	9190	9190	9190	9190	186
516	20230706	123200	603957280	9190	9190	9190	9190	1
517	20230706	123100	603948090	9190	9190	9190	9190	1
518	20230706	123000	603938900	9190	9190	9190	9190	52
519	20230706	122900	603461020	9190	9190	9190	9190	62
520	20230706	122800	602891240	9190	9200	9200	9180	71
521	20230706	122700	602238900	9200	9200	9200	9200	0
522	20230706	122600	602238900	9200	9200	9200	9200	39
523	20230706	122500	601880100	9200	9200	9200	9200	6
524	20230706	122400	601824900	9200	9200	9200	9200	11
525	20230706	122300	601723700	9200	9200	9200	9200	22
526	20230706	122200	601521300	9200	9200	9200	9200	0
527	20230706	122100	601521300	9200	9200	9200	9200	1
528	20230706	122000	601512100	9200	9200	9200	9200	2
529	20230706	121900	601493700	9200	9200	9200	9200	32
530	20230706	121800	601199300	9200	9210	9210	9200	361
531	20230706	121700	597874520	9210	9210	9210	9210	2
532	20230706	121600	597856100	9210	9210	9210	9210	0
533	20230706	121500	597856100	9210	9220	9220	9210	39
534	20230706	121400	597496820	9220	9220	9220	9220	41
535	20230706	121300	597118800	9260	9260	9260	9260	1
536	20230706	121200	597109540	9260	9260	9260	9260	2
537	20230706	121100	597091020	9260	9260	9260	9260	6
538	20230706	121000	597035460	9260	9280	9280	9260	125
539	20230706	120900	595877110	9290	9280	9290	9280	5
540	20230706	120800	595830670	9280	9280	9280	9280	2
541	20230706	120700	595812110	9280	9280	9280	9280	0
542	20230706	120600	595812110	9280	9280	9280	9280	8
543	20230706	120500	595737870	9280	9280	9280	9280	1
544	20230706	120400	595728590	9280	9280	9280	9280	1167
545	20230706	120300	584898830	9280	9280	9280	9280	101
546	20230706	120200	583961550	9280	9280	9280	9280	1071
547	20230706	120100	574022670	9280	9280	9280	9280	507
548	20230706	120000	569317710	9280	9270	9280	9270	4688
549	20230706	115900	525844070	9260	9260	9260	9260	400
550	20230706	115800	522140070	9260	9250	9260	9250	1064
551	20230706	115700	512288070	9250	9250	9250	9250	1002
552	20230706	115600	503019570	9250	9250	9250	9250	0
553	20230706	115500	503019570	9250	9250	9250	9250	1
554	20230706	115400	503010320	9250	9250	9250	9250	1
555	20230706	115300	503001070	9250	9250	9250	9250	1
556	20230706	115200	502991820	9250	9250	9250	9250	64
557	20230706	115100	502399820	9250	9250	9250	9250	1
558	20230706	115000	502390570	9250	9250	9250	9250	0
559	20230706	114900	502390570	9250	9250	9250	9250	1
560	20230706	114800	502381320	9250	9250	9250	9250	1
561	20230706	114700	502372070	9250	9250	9250	9250	2
562	20230706	114600	502353570	9250	9250	9250	9250	63
563	20230706	114500	501770820	9260	9260	9260	9260	1
564	20230706	114400	501761560	9260	9260	9260	9260	1
565	20230706	114300	501752300	9260	9260	9260	9260	657
566	20230706	114200	495668480	9190	9250	9250	9190	35
567	20230706	114100	495346520	9250	9250	9250	9250	401
568	20230706	114000	491637270	9250	9240	9250	9240	801
569	20230706	113900	484235660	9230	9230	9230	9230	0
570	20230706	113800	484235660	9230	9230	9230	9230	4
571	20230706	113700	484198740	9230	9230	9230	9230	102
572	20230706	113600	483257280	9220	9200	9220	9200	345
573	20230706	113500	480078400	9190	9190	9190	9190	166
574	20230706	113400	478552860	9180	9180	9180	9180	22
575	20230706	113300	478350900	9140	9150	9180	9140	276
576	20230706	113200	475824840	9150	9150	9150	9150	76
577	20230706	113100	475129440	9150	9150	9150	9150	3
578	20230706	113000	475101990	9150	9150	9150	9150	66
579	20230706	112900	474498090	9150	9150	9150	9150	2
580	20230706	112800	474479790	9150	9150	9150	9150	12
581	20230706	112700	474369990	9150	9150	9150	9150	63
582	20230706	112600	473793540	9150	9150	9150	9150	104
583	20230706	112500	472841940	9130	9130	9130	9130	1086
584	20230706	112400	462926760	9130	9130	9130	9130	0
585	20230706	112300	462926760	9130	9130	9130	9130	0
586	20230706	112200	462926760	9130	9130	9130	9130	4
587	20230706	112100	462890240	9130	9140	9140	9130	7072
588	20230706	112000	398321140	9140	9160	9160	9140	2822
589	20230706	111900	372521040	9160	9160	9160	9160	0
590	20230706	111800	372521040	9160	9160	9160	9160	7
591	20230706	111700	372456920	9160	9160	9160	9160	1
592	20230706	111600	372447760	9160	9160	9160	9160	38
593	20230706	111500	372099680	9160	9160	9160	9160	38
594	20230706	111400	371751600	9160	9160	9160	9160	12
595	20230706	111300	371641680	9160	9160	9160	9160	1
596	20230706	111200	371632520	9160	9160	9160	9160	109
597	20230706	111100	370634080	9160	9170	9170	9160	160
598	20230706	111000	369167480	9170	9170	9170	9170	1
599	20230706	110900	369158310	9170	9170	9170	9170	5
600	20230706	110800	369112460	9170	9170	9170	9170	1
601	20230706	110700	369103290	9170	9170	9170	9170	16
602	20230706	110600	368956570	9170	9170	9170	9170	7
603	20230706	110500	368892380	9170	9170	9170	9170	0
604	20230706	110400	368892380	9170	9170	9170	9170	102
605	20230706	110300	367957040	9170	9170	9170	9170	202
606	20230706	110200	366104700	9150	9150	9150	9150	150
607	20230706	110100	364732200	9150	9150	9150	9150	56
608	20230706	110000	364219800	9150	9150	9150	9150	63
609	20230706	105900	363643350	9140	9140	9140	9140	0
610	20230706	105800	363643350	9140	9150	9150	9140	128
611	20230706	105700	362473410	9150	9150	9150	9150	1
612	20230706	105600	362464260	9150	9150	9150	9140	346
613	20230706	105500	359298400	9150	9170	9170	9150	352
614	20230706	105400	356076480	9170	9170	9170	9170	1
615	20230706	105300	356067310	9170	9170	9170	9170	729
616	20230706	105200	349382380	9170	9170	9170	9170	29
617	20230706	105100	349116450	9170	9170	9170	9170	1
618	20230706	105000	349107280	9170	9170	9170	9170	2
619	20230706	104900	349088940	9170	9170	9170	9170	1
620	20230706	104800	349079770	9170	9170	9170	9170	4
621	20230706	104700	349043090	9170	9170	9170	9170	1
622	20230706	104600	349033920	9150	9150	9150	9150	0
623	20230706	104500	349033920	9150	9150	9150	9150	0
624	20230706	104400	349033920	9150	9150	9150	9150	0
625	20230706	104300	349033920	9150	9150	9150	9150	0
626	20230706	104200	349033920	9150	9150	9150	9150	0
627	20230706	104100	349033920	9150	9150	9150	9150	0
628	20230706	104000	349033920	9150	9150	9150	9150	0
629	20230706	103900	349033920	9150	9170	9170	9150	5062
630	20230706	103800	302710920	9180	9180	9180	9180	1
631	20230706	103700	302701740	9180	9180	9180	9180	83
632	20230706	103600	301939800	9190	9190	9190	9190	2
633	20230706	103500	301921420	9190	9190	9190	9190	10
634	20230706	103400	301829520	9180	9180	9180	9180	0
635	20230706	103300	301829520	9180	9180	9180	9180	35
636	20230706	103200	301508220	9180	9180	9180	9180	281
637	20230706	103100	298928640	9180	9170	9180	9170	366
638	20230706	103000	295572390	9170	9170	9170	9170	1
639	20230706	102900	295563220	9170	9170	9170	9170	1
640	20230706	102800	295554050	9170	9170	9170	9170	1
641	20230706	102700	295544880	9170	9170	9170	9170	2
642	20230706	102600	295526540	9170	9170	9170	9170	0
643	20230706	102500	295526540	9170	9170	9170	9170	34
644	20230706	102400	295214760	9170	9170	9170	9170	6
645	20230706	102300	295159740	9160	9160	9160	9160	13
646	20230706	102200	295040660	9160	9160	9160	9160	0
647	20230706	102100	295040660	9160	9160	9160	9160	32
648	20230706	102000	294747540	9170	9170	9170	9170	55
649	20230706	101900	294243190	9160	9160	9160	9160	0
650	20230706	101800	294243190	9160	9170	9170	9160	208
651	20230706	101700	292336860	9180	9180	9180	9180	2
652	20230706	101600	292318500	9180	9180	9180	9180	1
653	20230706	101500	292309320	9180	9180	9180	9180	1
654	20230706	101400	292300140	9180	9180	9180	9180	6
655	20230706	101300	292245060	9180	9180	9180	9180	25
656	20230706	101200	292015560	9180	9180	9180	9180	4
657	20230706	101100	291978840	9180	9180	9180	9180	1857
658	20230706	101000	274931580	9180	9180	9180	9180	1500
659	20230706	100900	261161580	9180	9190	9190	9180	500
660	20230706	100800	256570550	9190	9190	9190	9190	0
661	20230706	100700	256570550	9190	9190	9190	9190	777
662	20230706	100600	249429920	9190	9190	9190	9190	202
663	20230706	100500	247573540	9190	9190	9190	9190	500
664	20230706	100400	242978540	9190	9190	9190	9190	0
665	20230706	100300	242978540	9190	9190	9190	9190	0
666	20230706	100200	242978540	9190	9190	9190	9190	0
667	20230706	100100	242978540	9190	9190	9190	9190	7
668	20230706	100000	242914210	9200	9200	9200	9200	42
669	20230706	095900	242527810	9190	9190	9190	9190	120
670	20230706	095800	241425010	9190	9190	9190	9190	554
671	20230706	095700	236333750	9190	9190	9190	9190	140
672	20230706	095600	235047150	9200	9190	9200	9190	45
673	20230706	095500	234633200	9190	9190	9190	9190	300
674	20230706	095400	231876200	9200	9200	9200	9200	105
675	20230706	095300	230910200	9190	9190	9190	9190	60
676	20230706	095200	230358800	9190	9190	9190	9190	0
677	20230706	095100	230358800	9190	9190	9190	9190	0
678	20230706	095000	230358800	9190	9190	9190	9190	0
679	20230706	094900	230358800	9190	9190	9190	9190	400
680	20230706	094800	226682800	9190	9190	9190	9190	0
681	20230706	094700	226682800	9190	9210	9210	9190	711
682	20230706	094600	220145150	9220	9220	9220	9220	1
683	20230706	094500	220135930	9230	9230	9230	9230	0
684	20230706	094400	220135930	9230	9230	9230	9230	1
685	20230706	094300	220126700	9230	9230	9230	9230	0
686	20230706	094200	220126700	9230	9230	9230	9230	10
687	20230706	094100	220034400	9230	9230	9230	9230	0
688	20230706	094000	220034400	9230	9230	9230	9230	20
689	20230706	093900	219849800	9230	9230	9230	9230	50
690	20230706	093800	219388300	9230	9230	9230	9230	45
691	20230706	093700	218972950	9220	9240	9240	9220	111
692	20230706	093600	217949310	9220	9220	9220	9220	50
693	20230706	093500	217488310	9250	9200	9250	9200	93
694	20230706	093400	216632160	9200	9250	9250	9200	4463
695	20230706	093300	175514220	9240	9240	9240	9240	1
696	20230706	093200	175504980	9240	9220	9240	9220	1861
697	20230706	093100	158312880	9220	9220	9220	9220	323
698	20230706	093000	155334820	9200	9200	9200	9200	1119
699	20230706	092900	145040020	9200	9200	9200	9200	170
700	20230706	092800	143476020	9200	9210	9210	9200	504
701	20230706	092700	138839170	9200	9200	9200	9200	1
702	20230706	092600	138829970	9200	9200	9200	9200	1
703	20230706	092500	138820770	9200	9200	9200	9200	1
704	20230706	092400	138811570	9200	9200	9200	9200	0
705	20230706	092300	138811570	9200	9200	9200	9200	2
706	20230706	092200	138793170	9240	9200	9240	9180	173
707	20230706	092100	137202930	9170	9160	9180	9160	2367
708	20230706	092000	115484900	9150	9150	9150	9150	620
709	20230706	091900	109811900	9150	9140	9150	9140	455
710	20230706	091800	105648850	9150	9140	9150	9140	162
711	20230706	091700	104168160	9150	9150	9150	9150	2
712	20230706	091600	104149860	9140	9150	9150	9140	551
713	20230706	091500	99113220	9150	9150	9160	9150	972
714	20230706	091400	90219270	9150	9150	9150	9150	153
715	20230706	091300	88819320	9160	9150	9160	9140	51
716	20230706	091200	88353130	9150	9150	9150	9150	389
717	20230706	091100	84793780	9170	9140	9170	9140	113
718	20230706	091000	83759140	9140	9150	9150	9140	228
719	20230706	090900	81673690	9150	9130	9150	9130	66
720	20230706	090800	81071090	9130	9140	9140	9120	579
721	20230706	090700	75788290	9140	9160	9160	9140	224
722	20230706	090600	73740730	9160	9160	9200	9150	2646
723	20230706	090500	49516730	9160	9190	9200	9160	1904
724	20230706	090400	32029300	9200	9240	9240	9200	156
725	20230706	090300	30593750	9240	9190	9240	9190	33
726	20230706	090200	30290330	9240	9200	9290	9180	709
727	20230706	090100	23770760	9180	9180	9180	9180	19
728	20230706	090000	23596340	9180	9240	9240	9180	2561