KissMeData/033530/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190600	5411638440	9150	9150	9150	9150	11046
3	20230703	190500	5411638440	9150	9150	9150	9150	0
4	20230703	190400	5411638440	9150	9150	9150	9150	0
5	20230703	190300	5411638440	9150	9150	9150	9150	0
6	20230703	190200	5411638440	9150	9150	9150	9150	0
7	20230703	190100	5411638440	9150	9150	9150	9150	0
8	20230703	190000	5411638440	9150	9150	9150	9150	0
9	20230703	185900	5411638440	9150	9150	9150	9150	0
10	20230703	185800	5411638440	9150	9150	9150	9150	0
11	20230703	185700	5411638440	9150	9150	9150	9150	0
12	20230703	185600	5411638440	9150	9150	9150	9150	0
13	20230703	185500	5411638440	9150	9150	9150	9150	0
14	20230703	185400	5411638440	9150	9150	9150	9150	0
15	20230703	185300	5411638440	9150	9150	9150	9150	0
16	20230703	185200	5411638440	9150	9150	9150	9150	0
17	20230703	185100	5411638440	9150	9150	9150	9150	0
18	20230703	185000	5411638440	9150	9150	9150	9150	0
19	20230703	184900	5411638440	9150	9150	9150	9150	0
20	20230703	184800	5411638440	9150	9150	9150	9150	0
21	20230703	184700	5411638440	9150	9150	9150	9150	0
22	20230703	184600	5411638440	9150	9150	9150	9150	0
23	20230703	184500	5411638440	9150	9150	9150	9150	0
24	20230703	184400	5411638440	9150	9150	9150	9150	0
25	20230703	184300	5411638440	9150	9150	9150	9150	0
26	20230703	184200	5411638440	9150	9150	9150	9150	0
27	20230703	184100	5411638440	9150	9150	9150	9150	0
28	20230703	184000	5411638440	9150	9150	9150	9150	0
29	20230703	183900	5411638440	9150	9150	9150	9150	0
30	20230703	183800	5411638440	9150	9150	9150	9150	0
31	20230703	183700	5411638440	9150	9150	9150	9150	0
32	20230703	183600	5411638440	9150	9150	9150	9150	11046
33	20230703	183500	5411638440	9150	9150	9150	9150	0
34	20230703	183400	5411638440	9150	9150	9150	9150	0
35	20230703	183300	5411638440	9150	9150	9150	9150	0
36	20230703	183200	5411638440	9150	9150	9150	9150	0
37	20230703	183100	5411638440	9150	9150	9150	9150	0
38	20230703	183000	5411638440	9150	9150	9150	9150	0
39	20230703	182900	5411638440	9150	9150	9150	9150	0
40	20230703	182800	5411638440	9150	9150	9150	9150	0
41	20230703	182700	5411638440	9150	9150	9150	9150	0
42	20230703	182600	5411638440	9150	9150	9150	9150	0
43	20230703	182500	5411638440	9150	9150	9150	9150	0
44	20230703	182400	5411638440	9150	9150	9150	9150	0
45	20230703	182300	5411638440	9150	9150	9150	9150	0
46	20230703	182200	5411638440	9150	9150	9150	9150	0
47	20230703	182100	5411638440	9150	9150	9150	9150	0
48	20230703	182000	5411638440	9150	9150	9150	9150	0
49	20230703	181900	5411638440	9150	9150	9150	9150	0
50	20230703	181800	5411638440	9150	9150	9150	9150	0
51	20230703	181700	5411638440	9150	9150	9150	9150	0
52	20230703	181600	5411638440	9150	9150	9150	9150	0
53	20230703	181500	5411638440	9150	9150	9150	9150	0
54	20230703	181400	5411638440	9150	9150	9150	9150	0
55	20230703	181300	5411638440	9150	9150	9150	9150	0
56	20230703	181200	5411638440	9150	9150	9150	9150	0
57	20230703	181100	5411638440	9150	9150	9150	9150	0
58	20230703	181000	5411638440	9150	9150	9150	9150	0
59	20230703	180900	5411638440	9150	9150	9150	9150	0
60	20230703	180800	5411638440	9150	9150	9150	9150	0
61	20230703	180700	5411638440	9150	9150	9150	9150	0
62	20230703	180600	5411638440	9150	9150	9150	9150	11046
63	20230703	180500	5411638440	9150	9150	9150	9150	0
64	20230703	180400	5411638440	9150	9150	9150	9150	0
65	20230703	180300	5411638440	9150	9150	9150	9150	0
66	20230703	180200	5411638440	9150	9150	9150	9150	0
67	20230703	180100	5411638440	9150	9150	9150	9150	0
68	20230703	180000	5411638440	9150	9150	9150	9150	0
69	20230703	175900	5411638440	9150	9150	9150	9150	0
70	20230703	175800	5411638440	9150	9150	9150	9150	0
71	20230703	175700	5411638440	9150	9150	9150	9150	0
72	20230703	175600	5411638440	9150	9150	9150	9150	0
73	20230703	175500	5411638440	9150	9150	9150	9150	0
74	20230703	175400	5411638440	9150	9150	9150	9150	0
75	20230703	175300	5411638440	9150	9150	9150	9150	0
76	20230703	175200	5411638440	9150	9150	9150	9150	0
77	20230703	175100	5411638440	9150	9150	9150	9150	0
78	20230703	175000	5411638440	9150	9150	9150	9150	0
79	20230703	174900	5411638440	9150	9150	9150	9150	0
80	20230703	174800	5411638440	9150	9150	9150	9150	0
81	20230703	174700	5411638440	9150	9150	9150	9150	0
82	20230703	174600	5411638440	9150	9150	9150	9150	0
83	20230703	174500	5411638440	9150	9150	9150	9150	0
84	20230703	174400	5411638440	9150	9150	9150	9150	0
85	20230703	174300	5411638440	9150	9150	9150	9150	0
86	20230703	174200	5411638440	9150	9150	9150	9150	0
87	20230703	174100	5411638440	9150	9150	9150	9150	0
88	20230703	174000	5411638440	9150	9150	9150	9150	0
89	20230703	173900	5411638440	9150	9150	9150	9150	0
90	20230703	173800	5411638440	9150	9150	9150	9150	0
91	20230703	173700	5411638440	9150	9150	9150	9150	0
92	20230703	173600	5411638440	9150	9150	9150	9150	11046
93	20230703	173500	5411638440	9150	9150	9150	9150	0
94	20230703	173400	5411638440	9150	9150	9150	9150	0
95	20230703	173300	5411638440	9150	9150	9150	9150	0
96	20230703	173200	5411638440	9150	9150	9150	9150	0
97	20230703	173100	5411638440	9150	9150	9150	9150	0
98	20230703	173000	5411638440	9150	9150	9150	9150	0
99	20230703	172900	5411638440	9150	9150	9150	9150	0
100	20230703	172800	5411638440	9150	9150	9150	9150	0
101	20230703	172700	5411638440	9150	9150	9150	9150	0
102	20230703	172600	5411638440	9150	9150	9150	9150	0
103	20230703	172500	5411638440	9150	9150	9150	9150	0
104	20230703	172400	5411638440	9150	9150	9150	9150	0
105	20230703	172300	5411638440	9150	9150	9150	9150	0
106	20230703	172200	5411638440	9150	9150	9150	9150	0
107	20230703	172100	5411638440	9150	9150	9150	9150	0
108	20230703	172000	5411638440	9150	9150	9150	9150	0
109	20230703	171900	5411638440	9150	9150	9150	9150	0
110	20230703	171800	5411638440	9150	9150	9150	9150	0
111	20230703	171700	5411638440	9150	9150	9150	9150	0
112	20230703	171600	5411638440	9150	9150	9150	9150	0
113	20230703	171500	5411638440	9150	9150	9150	9150	0
114	20230703	171400	5411638440	9150	9150	9150	9150	0
115	20230703	171300	5411638440	9150	9150	9150	9150	0
116	20230703	171200	5411638440	9150	9150	9150	9150	0
117	20230703	171100	5411638440	9150	9150	9150	9150	0
118	20230703	171000	5411638440	9150	9150	9150	9150	0
119	20230703	170900	5411638440	9150	9150	9150	9150	0
120	20230703	170800	5411638440	9150	9150	9150	9150	0
121	20230703	170700	5411638440	9150	9150	9150	9150	0
122	20230703	170600	5411638440	9150	9150	9150	9150	11046
123	20230703	170500	5411638440	9150	9150	9150	9150	0
124	20230703	170400	5411638440	9150	9150	9150	9150	0
125	20230703	170300	5411638440	9150	9150	9150	9150	0
126	20230703	170200	5411638440	9150	9150	9150	9150	0
127	20230703	170100	5411638440	9150	9150	9150	9150	0
128	20230703	170000	5411638440	9150	9150	9150	9150	0
129	20230703	165900	5411638440	9150	9150	9150	9150	0
130	20230703	165800	5411638440	9150	9150	9150	9150	0
131	20230703	165700	5411638440	9150	9150	9150	9150	0
132	20230703	165600	5411638440	9150	9150	9150	9150	0
133	20230703	165500	5411638440	9150	9150	9150	9150	0
134	20230703	165400	5411638440	9150	9150	9150	9150	0
135	20230703	165300	5411638440	9150	9150	9150	9150	0
136	20230703	165200	5411638440	9150	9150	9150	9150	0
137	20230703	165100	5411638440	9150	9150	9150	9150	0
138	20230703	165000	5411638440	9150	9150	9150	9150	0
139	20230703	164900	5411638440	9150	9150	9150	9150	0
140	20230703	164800	5411638440	9150	9150	9150	9150	0
141	20230703	164700	5411638440	9150	9150	9150	9150	0
142	20230703	164600	5411638440	9150	9150	9150	9150	0
143	20230703	164500	5411638440	9150	9150	9150	9150	0
144	20230703	164400	5411638440	9150	9150	9150	9150	0
145	20230703	164300	5411638440	9150	9150	9150	9150	0
146	20230703	164200	5411638440	9150	9150	9150	9150	0
147	20230703	164100	5411638440	9150	9150	9150	9150	0
148	20230703	164000	5411638440	9150	9150	9150	9150	0
149	20230703	163900	5411638440	9150	9150	9150	9150	0
150	20230703	163800	5411638440	9150	9150	9150	9150	0
151	20230703	163700	5411638440	9150	9150	9150	9150	0
152	20230703	163600	5411638440	9150	9150	9150	9150	11046
153	20230703	163500	5411638440	9150	9150	9150	9150	0
154	20230703	163400	5411638440	9150	9150	9150	9150	0
155	20230703	163300	5411638440	9150	9150	9150	9150	0
156	20230703	163200	5411638440	9150	9150	9150	9150	0
157	20230703	163100	5411638440	9150	9150	9150	9150	0
158	20230703	163000	5411638440	9150	9150	9150	9150	0
159	20230703	162900	5411638440	9150	9150	9150	9150	0
160	20230703	162800	5411638440	9150	9150	9150	9150	0
161	20230703	162700	5411638440	9150	9150	9150	9150	0
162	20230703	162600	5411638440	9150	9150	9150	9150	0
163	20230703	162500	5411638440	9150	9150	9150	9150	0
164	20230703	162400	5411638440	9150	9150	9150	9150	0
165	20230703	162300	5411638440	9150	9150	9150	9150	0
166	20230703	162200	5411638440	9150	9150	9150	9150	0
167	20230703	162100	5411638440	9150	9150	9150	9150	0
168	20230703	162000	5411638440	9150	9150	9150	9150	0
169	20230703	161900	5411638440	9150	9150	9150	9150	0
170	20230703	161800	5411638440	9150	9150	9150	9150	0
171	20230703	161700	5411638440	9150	9150	9150	9150	0
172	20230703	161600	5411638440	9150	9150	9150	9150	0
173	20230703	161500	5411638440	9150	9150	9150	9150	0
174	20230703	161400	5411638440	9150	9150	9150	9150	0
175	20230703	161300	5411638440	9150	9150	9150	9150	0
176	20230703	161200	5411638440	9150	9150	9150	9150	0
177	20230703	161100	5411638440	9150	9150	9150	9150	0
178	20230703	161000	5411638440	9150	9150	9150	9150	0
179	20230703	160900	5411638440	9150	9150	9150	9150	0
180	20230703	160800	5411638440	9150	9150	9150	9150	0
181	20230703	160700	5411638440	9150	9150	9150	9150	0
182	20230703	160600	5411638440	9150	9150	9150	9150	11046
183	20230703	160500	5411638440	9150	9150	9150	9150	0
184	20230703	160400	5411638440	9150	9150	9150	9150	0
185	20230703	160300	5411638440	9150	9150	9150	9150	0
186	20230703	160200	5411638440	9150	9150	9150	9150	0
187	20230703	160100	5411638440	9150	9150	9150	9150	0
188	20230703	160000	5411638440	9150	9150	9150	9150	0
189	20230703	155900	5411638440	9150	9150	9150	9150	0
190	20230703	155800	5411638440	9150	9150	9150	9150	0
191	20230703	155700	5411638440	9150	9150	9150	9150	0
192	20230703	155600	5411638440	9150	9150	9150	9150	0
193	20230703	155500	5411638440	9150	9150	9150	9150	0
194	20230703	155400	5411638440	9150	9150	9150	9150	0
195	20230703	155300	5411638440	9150	9150	9150	9150	0
196	20230703	155200	5411638440	9150	9150	9150	9150	0
197	20230703	155100	5411638440	9150	9150	9150	9150	0
198	20230703	155000	5411638440	9150	9150	9150	9150	0
199	20230703	154900	5411638440	9150	9150	9150	9150	0
200	20230703	154800	5411638440	9150	9150	9150	9150	0
201	20230703	154700	5411638440	9150	9150	9150	9150	0
202	20230703	154600	5411638440	9150	9150	9150	9150	0
203	20230703	154500	5411638440	9150	9150	9150	9150	0
204	20230703	154400	5411638440	9150	9150	9150	9150	0
205	20230703	154300	5411638440	9150	9150	9150	9150	0
206	20230703	154200	5411638440	9150	9150	9150	9150	0
207	20230703	154100	5411638440	9150	9150	9150	9150	0
208	20230703	154000	5411638440	9150	9150	9150	9150	0
209	20230703	153900	5411638440	9150	9150	9150	9150	0
210	20230703	153800	5411638440	9150	9150	9150	9150	0
211	20230703	153700	5411638440	9150	9150	9150	9150	0
212	20230703	153600	5411638440	9150	9150	9150	9150	11046
213	20230703	153500	5411638440	9150	9150	9150	9150	0
214	20230703	153400	5411638440	9150	9150	9150	9150	0
215	20230703	153300	5411638440	9150	9150	9150	9150	0
216	20230703	153200	5411638440	9150	9150	9150	9150	0
217	20230703	153100	5411638440	9150	9150	9150	9150	0
218	20230703	153000	5411638440	9150	9150	9150	9150	11046
219	20230703	152900	5310567540	9130	9130	9130	9130	0
220	20230703	152800	5310567540	9130	9130	9130	9130	0
221	20230703	152700	5310567540	9130	9130	9130	9130	0
222	20230703	152600	5310567540	9130	9130	9130	9130	0
223	20230703	152500	5310567540	9130	9130	9130	9130	0
224	20230703	152400	5310567540	9130	9130	9130	9130	0
225	20230703	152300	5310567540	9130	9130	9130	9130	0
226	20230703	152200	5310567540	9130	9130	9130	9130	0
227	20230703	152100	5310567540	9130	9130	9130	9130	0
228	20230703	152000	5310567540	9130	9130	9130	9130	0
229	20230703	151900	5310567540	9130	9140	9150	9110	4700
230	20230703	151800	5267684820	9130	9140	9150	9130	3657
231	20230703	151700	5234249000	9150	9160	9170	9150	2777
232	20230703	151600	5208826980	9160	9180	9180	9160	849
233	20230703	151500	5201042470	9170	9180	9180	9170	88
234	20230703	151400	5200235360	9170	9180	9180	9170	94
235	20230703	151300	5199373230	9170	9180	9190	9170	1174
236	20230703	151200	5188589030	9190	9170	9190	9170	16
237	20230703	151100	5188442290	9160	9150	9160	9150	710
238	20230703	151000	5181943590	9130	9150	9160	9130	13970
239	20230703	150900	5054279300	9150	9170	9170	9150	7684
240	20230703	150800	4983935070	9170	9190	9190	9170	427
241	20230703	150700	4980018050	9180	9180	9180	9170	5516
242	20230703	150600	4929431460	9170	9180	9180	9170	539
243	20230703	150500	4924486180	9170	9180	9180	9170	1940
244	20230703	150400	4906690530	9170	9180	9180	9170	2294
245	20230703	150300	4885640450	9180	9180	9180	9170	5357
246	20230703	150200	4836512800	9180	9170	9180	9170	281
247	20230703	150100	4833934130	9170	9180	9180	9170	124
248	20230703	150000	4832796900	9180	9180	9180	9170	2011
249	20230703	145900	4814336120	9180	9200	9200	9180	447
250	20230703	145800	4810228050	9190	9190	9200	9190	286
251	20230703	145700	4807599560	9180	9190	9200	9180	1597
252	20230703	145600	4792916690	9190	9180	9190	9180	452
253	20230703	145500	4788766330	9170	9180	9180	9170	773
254	20230703	145400	4781676230	9180	9180	9180	9170	143
255	20230703	145300	4780364630	9170	9170	9170	9160	1682
256	20230703	145200	4764949770	9170	9170	9170	9160	216
257	20230703	145100	4762970280	9170	9170	9170	9170	180
258	20230703	145000	4761319680	9170	9170	9170	9160	162
259	20230703	144900	4759835560	9170	9160	9170	9160	116
260	20230703	144800	4758772840	9160	9180	9180	9160	600
261	20230703	144700	4753276150	9160	9160	9170	9160	988
262	20230703	144600	4744225920	9160	9170	9180	9160	321
263	20230703	144500	4741283130	9180	9160	9180	9160	1011
264	20230703	144400	4732021130	9170	9170	9180	9170	939
265	20230703	144300	4723410230	9170	9180	9180	9170	609
266	20230703	144200	4717823410	9180	9190	9200	9180	233
267	20230703	144100	4715682890	9200	9190	9200	9190	61
268	20230703	144000	4715122150	9190	9200	9200	9190	273
269	20230703	143900	4712611830	9200	9200	9200	9200	15
270	20230703	143800	4712473830	9200	9190	9200	9190	128
271	20230703	143700	4711297360	9200	9190	9200	9190	234
272	20230703	143600	4709144580	9190	9200	9200	9190	357
273	20230703	143500	4705863390	9200	9200	9200	9200	16
274	20230703	143400	4705716190	9200	9200	9200	9200	50
275	20230703	143300	4705256190	9200	9190	9200	9190	216
276	20230703	143200	4703271000	9190	9200	9200	9190	115
277	20230703	143100	4702214000	9200	9200	9200	9200	267
278	20230703	143000	4699757600	9200	9190	9200	9180	173
279	20230703	142900	4698167980	9190	9190	9190	9190	11
280	20230703	142800	4698066890	9170	9190	9190	9170	89
281	20230703	142700	4697250090	9190	9190	9200	9190	168
282	20230703	142600	4695706020	9190	9190	9200	9190	590
283	20230703	142500	4690283490	9190	9180	9190	9180	318
284	20230703	142400	4687363220	9180	9170	9180	9170	150
285	20230703	142300	4685987570	9180	9180	9190	9180	127
286	20230703	142200	4684821560	9190	9180	9190	9170	20356
287	20230703	142100	4498017830	9180	9190	9190	9180	357
288	20230703	142000	4494738400	9190	9190	9190	9190	220
289	20230703	141900	4492716600	9180	9180	9190	9180	81
290	20230703	141800	4491972720	9190	9200	9200	9190	488
291	20230703	141700	4487487910	9200	9200	9200	9200	23
292	20230703	141600	4487276310	9200	9190	9200	9190	335
293	20230703	141500	4484197480	9190	9190	9200	9190	221
294	20230703	141400	4482166400	9190	9190	9190	9190	700
295	20230703	141300	4475733400	9190	9190	9190	9180	309
296	20230703	141200	4472896500	9190	9200	9200	9190	195
297	20230703	141100	4471104060	9200	9200	9200	9190	205
298	20230703	141000	4469219430	9190	9200	9200	9190	126
299	20230703	140900	4468060410	9200	9200	9200	9200	12
300	20230703	140800	4467950010	9190	9190	9200	9190	1487
301	20230703	140700	4454284390	9200	9200	9200	9200	59
302	20230703	140600	4453741590	9200	9200	9200	9200	28
303	20230703	140500	4453483990	9190	9200	9200	9180	1355
304	20230703	140400	4441031460	9200	9200	9200	9200	29
305	20230703	140300	4440764660	9200	9200	9200	9190	225
306	20230703	140200	4438695720	9200	9200	9200	9200	38
307	20230703	140100	4438346120	9190	9200	9200	9190	267
308	20230703	140000	4435890720	9190	9200	9200	9190	490
309	20230703	135900	4431386580	9200	9190	9200	9190	42
310	20230703	135800	4431000400	9190	9190	9190	9190	788
311	20230703	135700	4423758680	9200	9200	9200	9190	937
312	20230703	135600	4415142410	9200	9200	9200	9200	209
313	20230703	135500	4413219610	9200	9200	9200	9200	856
314	20230703	135400	4405344410	9210	9220	9220	9210	65
315	20230703	135300	4404745670	9210	9210	9220	9210	318
316	20230703	135200	4401816800	9220	9220	9220	9220	117
317	20230703	135100	4400738060	9220	9210	9220	9210	192
318	20230703	135000	4398969650	9210	9210	9210	9200	653
319	20230703	134900	4392956520	9220	9220	9220	9210	285
320	20230703	134800	4390328990	9220	9220	9230	9210	1183
321	20230703	134700	4379424640	9240	9230	9240	9220	350
322	20230703	134600	4376194540	9240	9240	9240	9220	56
323	20230703	134500	4375677420	9240	9240	9240	9240	18
324	20230703	134400	4375511100	9220	9220	9220	9220	111
325	20230703	134300	4374487680	9220	9230	9250	9220	165
326	20230703	134200	4372963590	9220	9210	9220	9210	1139
327	20230703	134100	4362462020	9210	9210	9210	9210	195
328	20230703	134000	4360666070	9220	9210	9220	9200	823
329	20230703	133900	4353088090	9200	9210	9210	9200	180
330	20230703	133800	4351431690	9200	9200	9200	9200	0
331	20230703	133700	4351431690	9200	9200	9200	9200	0
332	20230703	133600	4351431690	9200	9220	9220	9200	1644
333	20230703	133500	4336290000	9220	9220	9220	9220	10
334	20230703	133400	4336197800	9220	9220	9220	9220	130
335	20230703	133300	4334999200	9230	9220	9260	9220	816
336	20230703	133200	4327464230	9220	9220	9220	9210	1801
337	20230703	133100	4310872010	9220	9230	9230	9220	1868
338	20230703	133000	4293639210	9230	9250	9250	9230	2570
339	20230703	132900	4269877920	9250	9260	9260	9250	585
340	20230703	132800	4264466560	9250	9260	9260	9250	753
341	20230703	132700	4257500310	9250	9250	9250	9250	5223
342	20230703	132600	4209187560	9260	9260	9260	9260	105
343	20230703	132500	4208215260	9260	9250	9260	9250	576
344	20230703	132400	4202886040	9250	9250	9250	9250	248
345	20230703	132300	4200592040	9250	9270	9280	9250	439
346	20230703	132200	4196526020	9280	9280	9280	9280	0
347	20230703	132100	4196526020	9280	9280	9280	9280	6
348	20230703	132000	4196470340	9280	9280	9280	9250	1411
349	20230703	131900	4183381210	9270	9260	9270	9260	2360
350	20230703	131800	4161517610	9260	9260	9270	9260	229
351	20230703	131700	4159395900	9270	9270	9270	9270	1534
352	20230703	131600	4145175720	9270	9270	9270	9270	115
353	20230703	131500	4144109670	9280	9280	9280	9270	451
354	20230703	131400	4139926150	9280	9260	9280	9260	2185
355	20230703	131300	4119671660	9260	9250	9260	9250	4334
356	20230703	131200	4079565310	9250	9240	9250	9240	39
357	20230703	131100	4079204900	9240	9240	9240	9240	525
358	20230703	131000	4074353900	9240	9230	9240	9230	3542
359	20230703	130900	4041653830	9230	9220	9230	9220	403
360	20230703	130800	4037935910	9230	9220	9230	9220	14
361	20230703	130700	4037806730	9220	9220	9220	9220	308
362	20230703	130600	4034966970	9230	9220	9230	9220	325
363	20230703	130500	4031968100	9220	9220	9220	9220	439
364	20230703	130400	4027920520	9190	9190	9220	9190	29846
365	20230703	130300	3753342870	9170	9190	9190	9170	5432
366	20230703	130200	3703523790	9190	9180	9190	9180	72
367	20230703	130100	3702862820	9180	9180	9180	9180	0
368	20230703	130000	3702862820	9180	9180	9180	9180	266
369	20230703	125900	3700420940	9180	9190	9190	9180	312
370	20230703	125800	3697555180	9190	9190	9190	9180	1050
371	20230703	125700	3687908690	9180	9180	9180	9180	259
372	20230703	125600	3685531070	9180	9180	9180	9170	175
373	20230703	125500	3683925180	9190	9170	9190	9170	639
374	20230703	125400	3678059170	9170	9170	9170	9170	158
375	20230703	125300	3676610310	9170	9170	9170	9170	938
376	20230703	125200	3668008850	9180	9180	9180	9170	959
377	20230703	125100	3659213740	9180	9180	9180	9170	172
378	20230703	125000	3657634790	9180	9180	9180	9180	990
379	20230703	124900	3648546590	9180	9180	9180	9180	50
380	20230703	124800	3648087590	9180	9180	9180	9180	0
381	20230703	124700	3648087590	9180	9180	9180	9180	400
382	20230703	124600	3644415590	9180	9180	9180	9180	0
383	20230703	124500	3644415590	9180	9180	9180	9180	414
384	20230703	124400	3640615070	9180	9180	9180	9180	46
385	20230703	124300	3640192790	9180	9190	9190	9180	92
386	20230703	124200	3639348130	9190	9180	9190	9180	1435
387	20230703	124100	3626169680	9180	9190	9190	9180	852
388	20230703	124000	3618347720	9180	9190	9190	9180	21
389	20230703	123900	3618154780	9180	9180	9180	9180	85
390	20230703	123800	3617374480	9180	9180	9180	9180	184
391	20230703	123700	3615685360	9180	9180	9180	9170	807
392	20230703	123600	3608277450	9180	9190	9190	9180	661
393	20230703	123500	3602204860	9200	9200	9200	9200	50
394	20230703	123400	3601744860	9200	9200	9200	9200	110
395	20230703	123300	3600732860	9200	9200	9200	9190	1933
396	20230703	123200	3582950450	9190	9190	9190	9190	0
397	20230703	123100	3582950450	9190	9200	9200	9190	70
398	20230703	123000	3582306650	9190	9190	9190	9190	409
399	20230703	122900	3578547940	9200	9210	9210	9200	4
400	20230703	122800	3578511120	9190	9210	9210	9190	10
401	20230703	122700	3578419160	9190	9210	9210	9180	440
402	20230703	122600	3574373920	9210	9200	9210	9200	205
403	20230703	122500	3572487780	9200	9190	9200	9190	1276
404	20230703	122400	3560761330	9190	9180	9190	9180	190
405	20230703	122300	3559017120	9180	9180	9180	9180	319
406	20230703	122200	3556088700	9180	9190	9190	9180	176
407	20230703	122100	3554473010	9190	9190	9190	9190	10
408	20230703	122000	3554381110	9180	9180	9180	9180	71
409	20230703	121900	3553729330	9180	9180	9180	9180	29
410	20230703	121800	3553463110	9180	9190	9190	9180	22
411	20230703	121700	3553260940	9170	9170	9170	9170	0
412	20230703	121600	3553260940	9170	9170	9170	9170	348
413	20230703	121500	3550069780	9170	9170	9170	9170	170
414	20230703	121400	3548510880	9170	9180	9180	9170	957
415	20230703	121300	3539729000	9180	9180	9180	9180	14
416	20230703	121200	3539600480	9190	9190	9190	9190	6
417	20230703	121100	3539545340	9190	9190	9190	9190	52
418	20230703	121000	3539067460	9190	9190	9190	9190	50
419	20230703	120900	3538607960	9170	9170	9170	9170	162
420	20230703	120800	3537122420	9170	9170	9170	9170	10
421	20230703	120700	3537030720	9170	9190	9190	9170	76
422	20230703	120600	3536332300	9190	9180	9190	9180	188
423	20230703	120500	3534606450	9170	9170	9170	9170	2113
424	20230703	120400	3515230240	9170	9170	9170	9170	750
425	20230703	120300	3508352740	9170	9160	9170	9160	169
426	20230703	120200	3506804690	9150	9180	9180	9150	3072
427	20230703	120100	3478675180	9170	9180	9180	9170	741
428	20230703	120000	3471880190	9170	9180	9180	9170	1641
429	20230703	115900	3456824870	9180	9190	9190	9180	848
430	20230703	115800	3449032050	9190	9190	9190	9190	1146
431	20230703	115700	3438500310	9190	9190	9190	9190	165
432	20230703	115600	3436983960	9200	9200	9200	9200	230
433	20230703	115500	3434867960	9200	9210	9210	9200	52
434	20230703	115400	3434389550	9200	9200	9200	9200	500
435	20230703	115300	3429789550	9200	9200	9200	9190	255
436	20230703	115200	3427443590	9200	9200	9200	9200	23
437	20230703	115100	3427231990	9200	9200	9200	9200	48
438	20230703	115000	3426790390	9200	9200	9200	9190	1013
439	20230703	114900	3417478140	9200	9200	9200	9200	461
440	20230703	114800	3413236940	9200	9200	9200	9200	394
441	20230703	114700	3409612140	9200	9190	9200	9190	163
442	20230703	114600	3408112560	9190	9200	9210	9190	55
443	20230703	114500	3407606590	9200	9220	9220	9200	648
444	20230703	114400	3401640520	9220	9210	9220	9210	53
445	20230703	114300	3401151950	9210	9210	9210	9210	369
446	20230703	114200	3397753460	9200	9200	9200	9200	47
447	20230703	114100	3397321060	9200	9200	9200	9200	218
448	20230703	114000	3395315460	9200	9200	9200	9200	59
449	20230703	113900	3394772660	9200	9220	9220	9200	728
450	20230703	113800	3388071110	9220	9220	9220	9220	18
451	20230703	113700	3387905150	9210	9200	9210	9200	289
452	20230703	113600	3385243610	9200	9200	9200	9200	322
453	20230703	113500	3382281210	9210	9220	9220	9210	13108
454	20230703	113400	3261427700	9220	9220	9230	9220	1109
455	20230703	113300	3251202710	9220	9230	9230	9220	111
456	20230703	113200	3250178290	9220	9220	9220	9220	1231
457	20230703	113100	3238828470	9220	9230	9230	9220	40
458	20230703	113000	3238459570	9230	9230	9230	9230	111
459	20230703	112900	3237435040	9230	9220	9230	9220	24
460	20230703	112800	3237213640	9220	9230	9240	9220	390
461	20230703	112700	3233611650	9230	9220	9230	9220	262
462	20230703	112600	3231195800	9220	9220	9220	9220	28
463	20230703	112500	3230937640	9220	9230	9230	9220	145
464	20230703	112400	3229599720	9230	9230	9230	9230	52
465	20230703	112300	3229119760	9230	9230	9230	9230	2
466	20230703	112200	3229101300	9240	9230	9240	9230	609
467	20230703	112100	3223480210	9230	9230	9230	9230	416
468	20230703	112000	3219640530	9220	9220	9230	9220	224
469	20230703	111900	3217575230	9220	9220	9230	9220	249
470	20230703	111800	3215278390	9230	9230	9230	9230	252
471	20230703	111700	3212952430	9230	9230	9230	9230	246
472	20230703	111600	3210681850	9230	9220	9230	9220	883
473	20230703	111500	3202531940	9230	9220	9230	9220	108
474	20230703	111400	3201535110	9220	9240	9240	9220	1003
475	20230703	111300	3192271430	9250	9250	9250	9250	90
476	20230703	111200	3191438930	9230	9240	9250	9230	368
477	20230703	111100	3188039960	9230	9230	9230	9230	20
478	20230703	111000	3187855360	9230	9230	9230	9230	20
479	20230703	110900	3187670760	9230	9230	9240	9230	874
480	20230703	110800	3179598800	9230	9220	9230	9220	596
481	20230703	110700	3174097870	9230	9210	9230	9210	11790
482	20230703	110600	3065392400	9220	9220	9220	9220	1
483	20230703	110500	3065383180	9180	9200	9220	9180	697
484	20230703	110400	3058975290	9200	9200	9200	9190	386
485	20230703	110300	3055424440	9190	9190	9200	9190	9
486	20230703	110200	3055341710	9160	9150	9160	9150	1234
487	20230703	110100	3044038290	9160	9170	9170	9160	941
488	20230703	110000	3035413470	9170	9180	9180	9170	3084
489	20230703	105900	3007114710	9180	9190	9190	9180	24
490	20230703	105800	3006894230	9190	9180	9190	9180	269
491	20230703	105700	3004422130	9190	9190	9190	9190	599
492	20230703	105600	2998917320	9200	9200	9200	9200	110
493	20230703	105500	2997905320	9200	9200	9200	9190	700
494	20230703	105400	2991469890	9200	9200	9200	9190	75
495	20230703	105300	2990779910	9200	9210	9210	9190	666
496	20230703	105200	2984658070	9210	9210	9210	9210	138
497	20230703	105100	2983387090	9190	9190	9190	9190	66
498	20230703	105000	2982780550	9190	9190	9190	9190	964
499	20230703	104900	2973921390	9190	9210	9210	9190	2168
500	20230703	104800	2953981510	9210	9230	9230	9210	339
501	20230703	104700	2950858120	9230	9200	9230	9190	2346
502	20230703	104600	2929233800	9200	9210	9210	9200	1476
503	20230703	104500	2915650070	9200	9200	9200	9200	217
504	20230703	104400	2913653670	9200	9210	9210	9200	153
505	20230703	104300	2912244950	9190	9190	9200	9190	1640
506	20230703	104200	2897160460	9190	9180	9190	9180	983
507	20230703	104100	2888132680	9180	9180	9180	9180	172
508	20230703	104000	2886553720	9160	9180	9180	9160	525
509	20230703	103900	2881744320	9180	9160	9180	9150	492
510	20230703	103800	2877240750	9160	9150	9160	9150	300
511	20230703	103700	2874494200	9140	9150	9150	9140	362
512	20230703	103600	2871181920	9150	9160	9160	9150	762
513	20230703	103500	2864203060	9160	9150	9160	9140	1900
514	20230703	103400	2846821260	9150	9160	9160	9150	792
515	20230703	103300	2839572540	9160	9150	9160	9150	429
516	20230703	103200	2835644160	9150	9170	9170	9150	140
517	20230703	103100	2834363060	9150	9160	9160	9140	2661
518	20230703	103000	2810007190	9160	9150	9160	9150	453
519	20230703	102900	2805862230	9150	9160	9160	9150	339
520	20230703	102800	2802759490	9150	9150	9150	9150	421
521	20230703	102700	2798907340	9150	9130	9150	9130	631
522	20230703	102600	2793136110	9130	9140	9140	9130	256
523	20230703	102500	2790797400	9130	9130	9130	9130	113
524	20230703	102400	2789765710	9140	9130	9140	9130	1102
525	20230703	102300	2779703230	9130	9130	9130	9130	292
526	20230703	102200	2777037270	9130	9140	9140	9130	1313
527	20230703	102100	2765049190	9130	9140	9140	9130	831
528	20230703	102000	2757455640	9140	9140	9140	9140	201
529	20230703	101900	2755618500	9140	9130	9140	9130	615
530	20230703	101800	2749997420	9130	9150	9150	9130	5871
531	20230703	101700	2696358800	9150	9150	9150	9150	279
532	20230703	101600	2693805950	9150	9150	9180	9150	1771
533	20230703	101500	2677586660	9160	9160	9160	9160	223
534	20230703	101400	2675543980	9150	9150	9160	9150	173
535	20230703	101300	2673960980	9140	9150	9160	9140	1991
536	20230703	101200	2655751350	9140	9150	9150	9140	7019
537	20230703	101100	2591557070	9160	9160	9160	9150	6401
538	20230703	101000	2532960130	9160	9170	9170	9160	1016
539	20230703	100900	2523650470	9180	9170	9180	9170	2158
540	20230703	100800	2503860760	9170	9170	9180	9170	666
541	20230703	100700	2497752760	9180	9180	9180	9180	144
542	20230703	100600	2496430840	9180	9180	9180	9180	1030
543	20230703	100500	2486975440	9180	9200	9210	9180	4604
544	20230703	100400	2444690200	9200	9190	9200	9190	538
545	20230703	100300	2439745830	9190	9190	9190	9190	1
546	20230703	100200	2439736640	9190	9200	9200	9190	741
547	20230703	100100	2432926450	9190	9200	9200	9190	1015
548	20230703	100000	2423594370	9210	9220	9230	9210	1432
549	20230703	095900	2410381690	9220	9210	9220	9200	655
550	20230703	095800	2404345780	9200	9190	9200	9190	3352
551	20230703	095700	2373519210	9190	9190	9200	9190	494
552	20230703	095600	2368979250	9190	9190	9200	9180	468
553	20230703	095500	2364678790	9190	9200	9200	9190	709
554	20230703	095400	2358162150	9200	9190	9200	9190	2261
555	20230703	095300	2337376060	9200	9210	9210	9190	1884
556	20230703	095200	2320043960	9210	9240	9240	9200	14082
557	20230703	095100	2190089520	9240	9240	9250	9240	2264
558	20230703	095000	2169169810	9240	9270	9270	9240	1868
559	20230703	094900	2151882080	9270	9290	9290	9270	1626
560	20230703	094800	2136805010	9290	9290	9290	9290	50
561	20230703	094700	2136340510	9310	9300	9330	9290	3962
562	20230703	094600	2099465670	9300	9260	9300	9260	4485
563	20230703	094500	2057802660	9260	9260	9270	9240	2684
564	20230703	094400	2032992460	9260	9250	9270	9250	2269
565	20230703	094300	2011990790	9250	9250	9270	9230	2466
566	20230703	094200	1989178230	9280	9240	9280	9230	2482
567	20230703	094100	1966230760	9240	9250	9250	9220	5455
568	20230703	094000	1915884270	9250	9250	9250	9230	1337
569	20230703	093900	1903530000	9230	9200	9240	9190	5118
570	20230703	093800	1856312480	9190	9210	9210	9190	1824
571	20230703	093700	1839534070	9210	9220	9220	9210	3346
572	20230703	093600	1808717210	9210	9200	9230	9200	5683
573	20230703	093500	1756349990	9200	9170	9200	9170	2195
574	20230703	093400	1736210870	9170	9150	9170	9150	1138
575	20230703	093300	1725787150	9150	9170	9180	9140	147
576	20230703	093200	1724440750	9180	9180	9180	9140	2845
577	20230703	093100	1698324050	9140	9150	9150	9130	7929
578	20230703	093000	1625841980	9150	9180	9190	9150	1601
579	20230703	092900	1611162640	9170	9170	9190	9170	1151
580	20230703	092800	1600605540	9190	9160	9190	9150	2067
581	20230703	092700	1581656120	9170	9170	9180	9150	1532
582	20230703	092600	1567615960	9150	9150	9150	9150	0
583	20230703	092500	1567615960	9150	9160	9170	9140	1625
584	20230703	092400	1552751570	9140	9130	9150	9130	1496
585	20230703	092300	1539080580	9130	9150	9150	9130	1233
586	20230703	092200	1527815950	9130	9120	9160	9110	1626
587	20230703	092100	1512979400	9150	9090	9160	9080	3710
588	20230703	092000	1479167020	9090	9070	9090	9060	3881
589	20230703	091900	1443983720	9070	9110	9110	9070	11905
590	20230703	091800	1335825860	9100	9130	9130	9100	10162
591	20230703	091700	1243230660	9130	9170	9180	9130	4172
592	20230703	091600	1205068240	9180	9220	9240	9170	18535
593	20230703	091500	1034493400	9220	9230	9240	9220	5026
594	20230703	091400	988126350	9230	9220	9250	9220	2404
595	20230703	091300	965953080	9220	9250	9250	9220	3587
596	20230703	091200	932833970	9250	9280	9290	9250	3618
597	20230703	091100	899344760	9290	9320	9340	9280	6051
598	20230703	091000	843035210	9330	9400	9400	9330	3899
599	20230703	090900	806515280	9400	9300	9400	9300	9991
600	20230703	090800	712758200	9370	9250	9370	9230	11895
601	20230703	090700	601874650	9250	9250	9250	9220	2579
602	20230703	090600	578079840	9230	9250	9270	9230	3353
603	20230703	090500	547091780	9240	9230	9270	9230	2420
604	20230703	090400	524719840	9230	9260	9260	9220	8953
605	20230703	090300	442037780	9240	9260	9270	9240	4183
606	20230703	090200	403320710	9250	9290	9300	9250	9981
607	20230703	090100	310805710	9290	9310	9320	9230	14125
608	20230703	090000	179824540	9310	9300	9340	9290	19326