KissMeData/316140/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	203200	25492214750	11930	11930	11930	11930	105020
3	20230703	203100	25492214750	11930	11930	11930	11930	0
4	20230703	203000	25492214750	11930	11930	11930	11930	0
5	20230703	202900	25492214750	11930	11930	11930	11930	0
6	20230703	202800	25492214750	11930	11930	11930	11930	0
7	20230703	202700	25492214750	11930	11930	11930	11930	0
8	20230703	202600	25492214750	11930	11930	11930	11930	0
9	20230703	202500	25492214750	11930	11930	11930	11930	0
10	20230703	202400	25492214750	11930	11930	11930	11930	0
11	20230703	202300	25492214750	11930	11930	11930	11930	0
12	20230703	202200	25492214750	11930	11930	11930	11930	0
13	20230703	202100	25492214750	11930	11930	11930	11930	0
14	20230703	202000	25492214750	11930	11930	11930	11930	0
15	20230703	201900	25492214750	11930	11930	11930	11930	0
16	20230703	201800	25492214750	11930	11930	11930	11930	0
17	20230703	201700	25492214750	11930	11930	11930	11930	0
18	20230703	201600	25492214750	11930	11930	11930	11930	0
19	20230703	201500	25492214750	11930	11930	11930	11930	0
20	20230703	201400	25492214750	11930	11930	11930	11930	0
21	20230703	201300	25492214750	11930	11930	11930	11930	0
22	20230703	201200	25492214750	11930	11930	11930	11930	0
23	20230703	201100	25492214750	11930	11930	11930	11930	0
24	20230703	201000	25492214750	11930	11930	11930	11930	0
25	20230703	200900	25492214750	11930	11930	11930	11930	0
26	20230703	200800	25492214750	11930	11930	11930	11930	0
27	20230703	200700	25492214750	11930	11930	11930	11930	0
28	20230703	200600	25492214750	11930	11930	11930	11930	0
29	20230703	200500	25492214750	11930	11930	11930	11930	0
30	20230703	200400	25492214750	11930	11930	11930	11930	0
31	20230703	200300	25492214750	11930	11930	11930	11930	0
32	20230703	200200	25492214750	11930	11930	11930	11930	105020
33	20230703	200100	25492214750	11930	11930	11930	11930	0
34	20230703	200000	25492214750	11930	11930	11930	11930	0
35	20230703	195900	25492214750	11930	11930	11930	11930	0
36	20230703	195800	25492214750	11930	11930	11930	11930	0
37	20230703	195700	25492214750	11930	11930	11930	11930	0
38	20230703	195600	25492214750	11930	11930	11930	11930	0
39	20230703	195500	25492214750	11930	11930	11930	11930	0
40	20230703	195400	25492214750	11930	11930	11930	11930	0
41	20230703	195300	25492214750	11930	11930	11930	11930	0
42	20230703	195200	25492214750	11930	11930	11930	11930	0
43	20230703	195100	25492214750	11930	11930	11930	11930	0
44	20230703	195000	25492214750	11930	11930	11930	11930	0
45	20230703	194900	25492214750	11930	11930	11930	11930	0
46	20230703	194800	25492214750	11930	11930	11930	11930	0
47	20230703	194700	25492214750	11930	11930	11930	11930	0
48	20230703	194600	25492214750	11930	11930	11930	11930	0
49	20230703	194500	25492214750	11930	11930	11930	11930	0
50	20230703	194400	25492214750	11930	11930	11930	11930	0
51	20230703	194300	25492214750	11930	11930	11930	11930	0
52	20230703	194200	25492214750	11930	11930	11930	11930	0
53	20230703	194100	25492214750	11930	11930	11930	11930	0
54	20230703	194000	25492214750	11930	11930	11930	11930	0
55	20230703	193900	25492214750	11930	11930	11930	11930	0
56	20230703	193800	25492214750	11930	11930	11930	11930	0
57	20230703	193700	25492214750	11930	11930	11930	11930	0
58	20230703	193600	25492214750	11930	11930	11930	11930	0
59	20230703	193500	25492214750	11930	11930	11930	11930	0
60	20230703	193400	25492214750	11930	11930	11930	11930	0
61	20230703	193300	25492214750	11930	11930	11930	11930	0
62	20230703	193200	25492214750	11930	11930	11930	11930	105020
63	20230703	193100	25492214750	11930	11930	11930	11930	0
64	20230703	193000	25492214750	11930	11930	11930	11930	0
65	20230703	192900	25492214750	11930	11930	11930	11930	0
66	20230703	192800	25492214750	11930	11930	11930	11930	0
67	20230703	192700	25492214750	11930	11930	11930	11930	0
68	20230703	192600	25492214750	11930	11930	11930	11930	0
69	20230703	192500	25492214750	11930	11930	11930	11930	0
70	20230703	192400	25492214750	11930	11930	11930	11930	0
71	20230703	192300	25492214750	11930	11930	11930	11930	0
72	20230703	192200	25492214750	11930	11930	11930	11930	0
73	20230703	192100	25492214750	11930	11930	11930	11930	0
74	20230703	192000	25492214750	11930	11930	11930	11930	0
75	20230703	191900	25492214750	11930	11930	11930	11930	0
76	20230703	191800	25492214750	11930	11930	11930	11930	0
77	20230703	191700	25492214750	11930	11930	11930	11930	0
78	20230703	191600	25492214750	11930	11930	11930	11930	0
79	20230703	191500	25492214750	11930	11930	11930	11930	0
80	20230703	191400	25492214750	11930	11930	11930	11930	0
81	20230703	191300	25492214750	11930	11930	11930	11930	0
82	20230703	191200	25492214750	11930	11930	11930	11930	0
83	20230703	191100	25492214750	11930	11930	11930	11930	0
84	20230703	191000	25492214750	11930	11930	11930	11930	0
85	20230703	190900	25492214750	11930	11930	11930	11930	0
86	20230703	190800	25492214750	11930	11930	11930	11930	0
87	20230703	190700	25492214750	11930	11930	11930	11930	0
88	20230703	190600	25492214750	11930	11930	11930	11930	0
89	20230703	190500	25492214750	11930	11930	11930	11930	0
90	20230703	190400	25492214750	11930	11930	11930	11930	0
91	20230703	190300	25492214750	11930	11930	11930	11930	0
92	20230703	190200	25492214750	11930	11930	11930	11930	105020
93	20230703	190100	25492214750	11930	11930	11930	11930	0
94	20230703	190000	25492214750	11930	11930	11930	11930	0
95	20230703	185900	25492214750	11930	11930	11930	11930	0
96	20230703	185800	25492214750	11930	11930	11930	11930	0
97	20230703	185700	25492214750	11930	11930	11930	11930	0
98	20230703	185600	25492214750	11930	11930	11930	11930	0
99	20230703	185500	25492214750	11930	11930	11930	11930	0
100	20230703	185400	25492214750	11930	11930	11930	11930	0
101	20230703	185300	25492214750	11930	11930	11930	11930	0
102	20230703	185200	25492214750	11930	11930	11930	11930	0
103	20230703	185100	25492214750	11930	11930	11930	11930	0
104	20230703	185000	25492214750	11930	11930	11930	11930	0
105	20230703	184900	25492214750	11930	11930	11930	11930	0
106	20230703	184800	25492214750	11930	11930	11930	11930	0
107	20230703	184700	25492214750	11930	11930	11930	11930	0
108	20230703	184600	25492214750	11930	11930	11930	11930	0
109	20230703	184500	25492214750	11930	11930	11930	11930	0
110	20230703	184400	25492214750	11930	11930	11930	11930	0
111	20230703	184300	25492214750	11930	11930	11930	11930	0
112	20230703	184200	25492214750	11930	11930	11930	11930	0
113	20230703	184100	25492214750	11930	11930	11930	11930	0
114	20230703	184000	25492214750	11930	11930	11930	11930	0
115	20230703	183900	25492214750	11930	11930	11930	11930	0
116	20230703	183800	25492214750	11930	11930	11930	11930	0
117	20230703	183700	25492214750	11930	11930	11930	11930	0
118	20230703	183600	25492214750	11930	11930	11930	11930	0
119	20230703	183500	25492214750	11930	11930	11930	11930	0
120	20230703	183400	25492214750	11930	11930	11930	11930	0
121	20230703	183300	25492214750	11930	11930	11930	11930	0
122	20230703	183200	25492214750	11930	11930	11930	11930	105020
123	20230703	183100	25492214750	11930	11930	11930	11930	0
124	20230703	183000	25492214750	11930	11930	11930	11930	0
125	20230703	182900	25492214750	11930	11930	11930	11930	0
126	20230703	182800	25492214750	11930	11930	11930	11930	0
127	20230703	182700	25492214750	11930	11930	11930	11930	0
128	20230703	182600	25492214750	11930	11930	11930	11930	0
129	20230703	182500	25492214750	11930	11930	11930	11930	0
130	20230703	182400	25492214750	11930	11930	11930	11930	0
131	20230703	182300	25492214750	11930	11930	11930	11930	0
132	20230703	182200	25492214750	11930	11930	11930	11930	0
133	20230703	182100	25492214750	11930	11930	11930	11930	0
134	20230703	182000	25492214750	11930	11930	11930	11930	0
135	20230703	181900	25492214750	11930	11930	11930	11930	0
136	20230703	181800	25492214750	11930	11930	11930	11930	0
137	20230703	181700	25492214750	11930	11930	11930	11930	0
138	20230703	181600	25492214750	11930	11930	11930	11930	0
139	20230703	181500	25492214750	11930	11930	11930	11930	0
140	20230703	181400	25492214750	11930	11930	11930	11930	0
141	20230703	181300	25492214750	11930	11930	11930	11930	0
142	20230703	181200	25492214750	11930	11930	11930	11930	0
143	20230703	181100	25492214750	11930	11930	11930	11930	0
144	20230703	181000	25492214750	11930	11930	11930	11930	0
145	20230703	180900	25492214750	11930	11930	11930	11930	0
146	20230703	180800	25492214750	11930	11930	11930	11930	0
147	20230703	180700	25492214750	11930	11930	11930	11930	0
148	20230703	180600	25492214750	11930	11930	11930	11930	0
149	20230703	180500	25492214750	11930	11930	11930	11930	0
150	20230703	180400	25492214750	11930	11930	11930	11930	0
151	20230703	180300	25492214750	11930	11930	11930	11930	0
152	20230703	180200	25492214750	11930	11930	11930	11930	105020
153	20230703	180100	25492214750	11930	11930	11930	11930	0
154	20230703	180000	25492214750	11930	11930	11930	11930	0
155	20230703	175900	25492214750	11930	11930	11930	11930	0
156	20230703	175800	25492214750	11930	11930	11930	11930	0
157	20230703	175700	25492214750	11930	11930	11930	11930	0
158	20230703	175600	25492214750	11930	11930	11930	11930	0
159	20230703	175500	25492214750	11930	11930	11930	11930	0
160	20230703	175400	25492214750	11930	11930	11930	11930	0
161	20230703	175300	25492214750	11930	11930	11930	11930	0
162	20230703	175200	25492214750	11930	11930	11930	11930	0
163	20230703	175100	25492214750	11930	11930	11930	11930	0
164	20230703	175000	25492214750	11930	11930	11930	11930	0
165	20230703	174900	25492214750	11930	11930	11930	11930	0
166	20230703	174800	25492214750	11930	11930	11930	11930	0
167	20230703	174700	25492214750	11930	11930	11930	11930	0
168	20230703	174600	25492214750	11930	11930	11930	11930	0
169	20230703	174500	25492214750	11930	11930	11930	11930	0
170	20230703	174400	25492214750	11930	11930	11930	11930	0
171	20230703	174300	25492214750	11930	11930	11930	11930	0
172	20230703	174200	25492214750	11930	11930	11930	11930	0
173	20230703	174100	25492214750	11930	11930	11930	11930	0
174	20230703	174000	25492214750	11930	11930	11930	11930	0
175	20230703	173900	25492214750	11930	11930	11930	11930	0
176	20230703	173800	25492214750	11930	11930	11930	11930	0
177	20230703	173700	25492214750	11930	11930	11930	11930	0
178	20230703	173600	25492214750	11930	11930	11930	11930	0
179	20230703	173500	25492214750	11930	11930	11930	11930	0
180	20230703	173400	25492214750	11930	11930	11930	11930	0
181	20230703	173300	25492214750	11930	11930	11930	11930	0
182	20230703	173200	25492214750	11930	11930	11930	11930	105020
183	20230703	173100	25492214750	11930	11930	11930	11930	0
184	20230703	173000	25492214750	11930	11930	11930	11930	0
185	20230703	172900	25492214750	11930	11930	11930	11930	0
186	20230703	172800	25492214750	11930	11930	11930	11930	0
187	20230703	172700	25492214750	11930	11930	11930	11930	0
188	20230703	172600	25492214750	11930	11930	11930	11930	0
189	20230703	172500	25492214750	11930	11930	11930	11930	0
190	20230703	172400	25492214750	11930	11930	11930	11930	0
191	20230703	172300	25492214750	11930	11930	11930	11930	0
192	20230703	172200	25492214750	11930	11930	11930	11930	0
193	20230703	172100	25492214750	11930	11930	11930	11930	0
194	20230703	172000	25492214750	11930	11930	11930	11930	0
195	20230703	171900	25492214750	11930	11930	11930	11930	0
196	20230703	171800	25492214750	11930	11930	11930	11930	0
197	20230703	171700	25492214750	11930	11930	11930	11930	0
198	20230703	171600	25492214750	11930	11930	11930	11930	0
199	20230703	171500	25492214750	11930	11930	11930	11930	0
200	20230703	171400	25492214750	11930	11930	11930	11930	0
201	20230703	171300	25492214750	11930	11930	11930	11930	0
202	20230703	171200	25492214750	11930	11930	11930	11930	0
203	20230703	171100	25492214750	11930	11930	11930	11930	0
204	20230703	171000	25492214750	11930	11930	11930	11930	0
205	20230703	170900	25492214750	11930	11930	11930	11930	0
206	20230703	170800	25492214750	11930	11930	11930	11930	0
207	20230703	170700	25492214750	11930	11930	11930	11930	0
208	20230703	170600	25492214750	11930	11930	11930	11930	0
209	20230703	170500	25492214750	11930	11930	11930	11930	0
210	20230703	170400	25492214750	11930	11930	11930	11930	0
211	20230703	170300	25492214750	11930	11930	11930	11930	0
212	20230703	170200	25492214750	11930	11930	11930	11930	105020
213	20230703	170100	25492214750	11930	11930	11930	11930	0
214	20230703	170000	25492214750	11930	11930	11930	11930	0
215	20230703	165900	25492214750	11930	11930	11930	11930	0
216	20230703	165800	25492214750	11930	11930	11930	11930	0
217	20230703	165700	25492214750	11930	11930	11930	11930	0
218	20230703	165600	25492214750	11930	11930	11930	11930	0
219	20230703	165500	25492214750	11930	11930	11930	11930	0
220	20230703	165400	25492214750	11930	11930	11930	11930	0
221	20230703	165300	25492214750	11930	11930	11930	11930	0
222	20230703	165200	25492214750	11930	11930	11930	11930	0
223	20230703	165100	25492214750	11930	11930	11930	11930	0
224	20230703	165000	25492214750	11930	11930	11930	11930	0
225	20230703	164900	25492214750	11930	11930	11930	11930	0
226	20230703	164800	25492214750	11930	11930	11930	11930	0
227	20230703	164700	25492214750	11930	11930	11930	11930	0
228	20230703	164600	25492214750	11930	11930	11930	11930	0
229	20230703	164500	25492214750	11930	11930	11930	11930	0
230	20230703	164400	25492214750	11930	11930	11930	11930	0
231	20230703	164300	25492214750	11930	11930	11930	11930	0
232	20230703	164200	25492214750	11930	11930	11930	11930	0
233	20230703	164100	25492214750	11930	11930	11930	11930	0
234	20230703	164000	25492214750	11930	11930	11930	11930	0
235	20230703	163900	25492214750	11930	11930	11930	11930	0
236	20230703	163800	25492214750	11930	11930	11930	11930	0
237	20230703	163700	25492214750	11930	11930	11930	11930	0
238	20230703	163600	25492214750	11930	11930	11930	11930	0
239	20230703	163500	25492214750	11930	11930	11930	11930	0
240	20230703	163400	25492214750	11930	11930	11930	11930	0
241	20230703	163300	25492214750	11930	11930	11930	11930	0
242	20230703	163200	25492214750	11930	11930	11930	11930	105020
243	20230703	163100	25492214750	11930	11930	11930	11930	0
244	20230703	163000	25492214750	11930	11930	11930	11930	0
245	20230703	162900	25492214750	11930	11930	11930	11930	0
246	20230703	162800	25492214750	11930	11930	11930	11930	0
247	20230703	162700	25492214750	11930	11930	11930	11930	0
248	20230703	162600	25492214750	11930	11930	11930	11930	0
249	20230703	162500	25492214750	11930	11930	11930	11930	0
250	20230703	162400	25492214750	11930	11930	11930	11930	0
251	20230703	162300	25492214750	11930	11930	11930	11930	0
252	20230703	162200	25492214750	11930	11930	11930	11930	0
253	20230703	162100	25492214750	11930	11930	11930	11930	0
254	20230703	162000	25492214750	11930	11930	11930	11930	0
255	20230703	161900	25492214750	11930	11930	11930	11930	0
256	20230703	161800	25492214750	11930	11930	11930	11930	0
257	20230703	161700	25492214750	11930	11930	11930	11930	0
258	20230703	161600	25492214750	11930	11930	11930	11930	0
259	20230703	161500	25492214750	11930	11930	11930	11930	0
260	20230703	161400	25492214750	11930	11930	11930	11930	0
261	20230703	161300	25492214750	11930	11930	11930	11930	0
262	20230703	161200	25492214750	11930	11930	11930	11930	0
263	20230703	161100	25492214750	11930	11930	11930	11930	0
264	20230703	161000	25492214750	11930	11930	11930	11930	0
265	20230703	160900	25492214750	11930	11930	11930	11930	0
266	20230703	160800	25492214750	11930	11930	11930	11930	0
267	20230703	160700	25492214750	11930	11930	11930	11930	0
268	20230703	160600	25492214750	11930	11930	11930	11930	0
269	20230703	160500	25492214750	11930	11930	11930	11930	0
270	20230703	160400	25492214750	11930	11930	11930	11930	0
271	20230703	160300	25492214750	11930	11930	11930	11930	0
272	20230703	160200	25492214750	11930	11930	11930	11930	105020
273	20230703	160100	25492214750	11930	11930	11930	11930	0
274	20230703	160000	25492214750	11930	11930	11930	11930	0
275	20230703	155900	25492214750	11930	11930	11930	11930	0
276	20230703	155800	25492214750	11930	11930	11930	11930	0
277	20230703	155700	25492214750	11930	11930	11930	11930	0
278	20230703	155600	25492214750	11930	11930	11930	11930	0
279	20230703	155500	25492214750	11930	11930	11930	11930	0
280	20230703	155400	25492214750	11930	11930	11930	11930	0
281	20230703	155300	25492214750	11930	11930	11930	11930	0
282	20230703	155200	25492214750	11930	11930	11930	11930	0
283	20230703	155100	25492214750	11930	11930	11930	11930	0
284	20230703	155000	25492214750	11930	11930	11930	11930	0
285	20230703	154900	25492214750	11930	11930	11930	11930	0
286	20230703	154800	25492214750	11930	11930	11930	11930	0
287	20230703	154700	25492214750	11930	11930	11930	11930	0
288	20230703	154600	25492214750	11930	11930	11930	11930	0
289	20230703	154500	25492214750	11930	11930	11930	11930	0
290	20230703	154400	25492214750	11930	11930	11930	11930	0
291	20230703	154300	25492214750	11930	11930	11930	11930	0
292	20230703	154200	25492214750	11930	11930	11930	11930	0
293	20230703	154100	25492214750	11930	11930	11930	11930	0
294	20230703	154000	25492214750	11930	11930	11930	11930	0
295	20230703	153900	25492214750	11930	11930	11930	11930	0
296	20230703	153800	25492214750	11930	11930	11930	11930	0
297	20230703	153700	25492214750	11930	11930	11930	11930	0
298	20230703	153600	25492214750	11930	11930	11930	11930	0
299	20230703	153500	25492214750	11930	11930	11930	11930	0
300	20230703	153400	25492214750	11930	11930	11930	11930	0
301	20230703	153300	25492214750	11930	11930	11930	11930	0
302	20230703	153200	25492214750	11930	11930	11930	11930	105020
303	20230703	153100	25492214750	11930	11930	11930	11930	0
304	20230703	153000	25492214750	11930	11930	11930	11930	105020
305	20230703	152900	24239326150	11920	11920	11920	11920	0
306	20230703	152800	24239326150	11920	11920	11920	11920	0
307	20230703	152700	24239326150	11920	11920	11920	11920	0
308	20230703	152600	24239326150	11920	11920	11920	11920	0
309	20230703	152500	24239326150	11920	11920	11920	11920	0
310	20230703	152400	24239326150	11920	11920	11920	11920	0
311	20230703	152300	24239326150	11920	11920	11920	11920	0
312	20230703	152200	24239326150	11920	11920	11920	11920	0
313	20230703	152100	24239326150	11920	11920	11920	11920	0
314	20230703	152000	24239326150	11920	11920	11920	11920	0
315	20230703	151900	24239326150	11920	11930	11930	11920	3267
316	20230703	151800	24200377010	11920	11910	11920	11910	16533
317	20230703	151700	24003408130	11910	11900	11910	11900	2117
318	20230703	151600	23978204140	11910	11900	11920	11900	15711
319	20230703	151500	23791084450	11910	11900	11910	11900	3443
320	20230703	151400	23750108030	11900	11910	11910	11900	3581
321	20230703	151300	23707485930	11900	11900	11920	11900	13541
322	20230703	151200	23546217920	11900	11900	11910	11900	2546
323	20230703	151100	23515918250	11900	11910	11920	11900	7875
324	20230703	151000	23422132180	11920	11910	11920	11910	3526
325	20230703	150900	23380126220	11910	11920	11920	11900	3031
326	20230703	150800	23344026770	11920	11910	11920	11900	28725
327	20230703	150700	23001725590	11900	11910	11910	11900	2733
328	20230703	150600	22969201410	11900	11890	11910	11890	4853
329	20230703	150500	22911439030	11890	11890	11910	11880	6135
330	20230703	150400	22838459990	11880	11890	11900	11880	3375
331	20230703	150300	22798345260	11890	11890	11900	11880	4339
332	20230703	150200	22746757890	11890	11880	11910	11880	11143
333	20230703	150100	22614118080	11890	11890	11890	11880	2190
334	20230703	150000	22588100200	11880	11890	11900	11880	5066
335	20230703	145900	22527892850	11890	11890	11900	11880	3636
336	20230703	145800	22484669970	11890	11900	11900	11880	3583
337	20230703	145700	22442089970	11890	11880	11910	11880	13920
338	20230703	145600	22276512870	11880	11900	11900	11880	7009
339	20230703	145500	22193198960	11900	11890	11900	11890	3638
340	20230703	145400	22149935670	11900	11900	11910	11900	7344
341	20230703	145300	22062531690	11900	11900	11920	11900	7115
342	20230703	145200	21977761850	11920	11910	11920	11900	52484
343	20230703	145100	21353171050	11910	11910	11920	11890	6306
344	20230703	145000	21278101820	11900	11910	11910	11900	8320
345	20230703	144900	21179091480	11900	11900	11910	11900	3568
346	20230703	144800	21136615550	11900	11910	11910	11900	2437
347	20230703	144700	21107612440	11910	11900	11910	11900	5370
348	20230703	144600	21043678580	11910	11910	11910	11900	5486
349	20230703	144500	20978356480	11900	11900	11920	11890	6456
350	20230703	144400	20901496790	11900	11890	11910	11890	5882
351	20230703	144300	20831541010	11890	11890	11910	11880	8979
352	20230703	144200	20724693840	11880	11900	11900	11880	3562
353	20230703	144100	20682344440	11890	11900	11920	11890	4433
354	20230703	144000	20629585310	11900	11900	11900	11890	3821
355	20230703	143900	20584139440	11890	11890	11920	11890	28147
356	20230703	143800	20248828960	11890	11900	11920	11890	10692
357	20230703	143700	20121545620	11890	11900	11910	11890	14298
358	20230703	143600	19951403390	11900	11920	11930	11900	21211
359	20230703	143500	19698632740	11930	11930	11930	11920	2192
360	20230703	143400	19672492690	11920	11920	11930	11920	1604
361	20230703	143300	19653367630	11930	11930	11930	11920	2330
362	20230703	143200	19625581800	11930	11920	11930	11910	36948
363	20230703	143100	19185130350	11920	11920	11920	11910	1286
364	20230703	143000	19169811220	11910	11920	11920	11910	4329
365	20230703	142900	19118227520	11920	11910	11920	11910	1670
366	20230703	142800	19098331400	11920	11920	11920	11910	1947
367	20230703	142700	19075132850	11910	11910	11920	11910	2775
368	20230703	142600	19042071110	11910	11910	11920	11910	1066
369	20230703	142500	19029374030	11910	11920	11920	11910	2230
370	20230703	142400	19002804800	11910	11910	11920	11910	2201
371	20230703	142300	18976579140	11910	11930	11930	11910	35536
372	20230703	142200	18552990690	11920	11930	11930	11920	2323
373	20230703	142100	18525288270	11920	11920	11930	11920	2254
374	20230703	142000	18498411120	11920	11930	11930	11920	6645
375	20230703	141900	18419200160	11920	11920	11930	11920	4012
376	20230703	141800	18371346730	11930	11930	11930	11920	4043
377	20230703	141700	18323152900	11930	11920	11930	11920	1609
378	20230703	141600	18303966220	11920	11920	11930	11920	1328
379	20230703	141500	18288126950	11920	11930	11930	11920	4694
380	20230703	141400	18232166380	11920	11930	11930	11910	18697
381	20230703	141300	18009291210	11930	11930	11930	11920	5123
382	20230703	141200	17948213000	11920	11930	11930	11920	463
383	20230703	141100	17942692700	11920	11920	11930	11920	2545
384	20230703	141000	17912346280	11920	11930	11930	11920	17400
385	20230703	140900	17704936960	11930	11930	11930	11920	1776
386	20230703	140800	17683757510	11930	11930	11930	11920	1512
387	20230703	140700	17665721050	11930	11930	11930	11920	2587
388	20230703	140600	17634868990	11930	11930	11930	11920	1569
389	20230703	140500	17616152140	11920	11920	11930	11920	4321
390	20230703	140400	17564617560	11930	11920	11930	11920	1267
391	20230703	140300	17549502480	11920	11930	11940	11920	8314
392	20230703	140200	17450329840	11930	11930	11940	11920	77908
393	20230703	140100	16520684840	11930	11930	11930	11920	10162
394	20230703	140000	16399452390	11930	11930	11930	11920	3831
395	20230703	135900	16353749640	11930	11920	11930	11920	1607
396	20230703	135800	16334593590	11920	11930	11930	11920	30654
397	20230703	135700	15969191100	11930	11920	11930	11920	41496
398	20230703	135600	15474525460	11920	11920	11920	11910	15939
399	20230703	135500	15284682850	11920	11920	11920	11910	2300
400	20230703	135400	15257266870	11920	11920	11920	11910	1354
401	20230703	135300	15241138170	11920	11920	11920	11910	500
402	20230703	135200	15235178190	11910	11920	11920	11910	5201
403	20230703	135100	15173182290	11920	11920	11920	11910	131
404	20230703	135000	15171621140	11920	11920	11920	11910	615
405	20230703	134900	15164290360	11920	11920	11920	11910	543
406	20230703	134800	15157818110	11920	11920	11920	11910	213
407	20230703	134700	15155279160	11920	11920	11920	11910	386
408	20230703	134600	15150678080	11910	11920	11920	11910	233
409	20230703	134500	15147901010	11920	11920	11920	11910	393
410	20230703	134400	15143216470	11920	11920	11920	11910	711
411	20230703	134300	15134746780	11920	11920	11920	11910	553
412	20230703	134200	15128155080	11910	11920	11920	11910	2297
413	20230703	134100	15100775380	11910	11920	11920	11910	4286
414	20230703	134000	15049704450	11920	11920	11920	11910	1128
415	20230703	133900	15036261320	11920	11920	11920	11910	44
416	20230703	133800	15035737030	11910	11920	11920	11910	3732
417	20230703	133700	14991251620	11920	11920	11920	11910	132
418	20230703	133600	14989678230	11910	11920	11920	11910	1616
419	20230703	133500	14970416180	11920	11930	11930	11910	9436
420	20230703	133400	14857937640	11920	11930	11930	11920	44
421	20230703	133300	14857412940	11930	11920	11930	11920	3317
422	20230703	133200	14817873770	11920	11920	11920	11910	5659
423	20230703	133100	14750418840	11920	11920	11920	11910	1187
424	20230703	133000	14736276370	11910	11920	11920	11910	58400
425	20230703	132900	14040314050	11910	11910	11920	11910	46
426	20230703	132800	14039765920	11920	11920	11920	11910	851
427	20230703	132700	14029622370	11920	11920	11920	11910	683
428	20230703	132600	14021481290	11910	11920	11920	11910	137
429	20230703	132500	14019849370	11920	11910	11920	11910	554
430	20230703	132400	14013250720	11920	11920	11920	11910	194
431	20230703	132300	14010938490	11910	11920	11920	11910	10595
432	20230703	132200	13884751840	11920	11920	11920	11910	185
433	20230703	132100	13882547190	11920	11920	11920	11910	968
434	20230703	132000	13871009800	11920	11920	11920	11910	132
435	20230703	131900	13869437440	11920	11920	11920	11910	797
436	20230703	131800	13859944410	11920	11920	11920	11910	90
437	20230703	131700	13858871760	11920	11900	11920	11900	3297
438	20230703	131600	13819582260	11910	11910	11910	11900	308
439	20230703	131500	13815914080	11910	11910	11910	11900	3047
440	20230703	131400	13779624370	11900	11910	11910	11900	446
441	20230703	131300	13774312750	11910	11910	11910	11900	5012
442	20230703	131200	13714619840	11910	11910	11910	11900	1575
443	20230703	131100	13695861860	11910	11910	11910	11900	2115
444	20230703	131000	13670673500	11900	11910	11910	11900	3403
445	20230703	130900	13630143890	11900	11900	11910	11900	2716
446	20230703	130800	13597800890	11910	11910	11910	11900	1238
447	20230703	130700	13583062680	11900	11910	11910	11900	503
448	20230703	130600	13577074270	11900	11910	11910	11900	58
449	20230703	130500	13576383590	11900	11910	11910	11900	737
450	20230703	130400	13567606010	11900	11910	11910	11900	214
451	20230703	130300	13565057460	11910	11910	11910	11900	254
452	20230703	130200	13562032350	11910	11910	11910	11900	6356
453	20230703	130100	13486332630	11910	11910	11910	11900	19399
454	20230703	130000	13255292570	11910	11910	11920	11900	58335
455	20230703	125900	12560518400	11910	11910	11910	11900	102
456	20230703	125800	12559303610	11910	11910	11910	11900	225
457	20230703	125700	12556625450	11910	11910	11910	11900	2873
458	20230703	125600	12522409240	11910	11910	11910	11900	1636
459	20230703	125500	12502936890	11900	11900	11910	11900	983
460	20230703	125400	12491230550	11910	11910	11910	11900	144
461	20230703	125300	12489515540	11910	11910	11910	11900	1011
462	20230703	125200	12477474680	11910	11910	11910	11900	150
463	20230703	125100	12475688370	11900	11900	11910	11900	8713
464	20230703	125000	12372001040	11900	11910	11910	11900	177
465	20230703	124900	12369893630	11910	11910	11910	11900	1101
466	20230703	124800	12356789230	11910	11910	11910	11900	99
467	20230703	124700	12355610250	11900	11900	11910	11900	161
468	20230703	124600	12353693350	11900	11910	11910	11900	150
469	20230703	124500	12351907900	11910	11910	11910	11900	2735
470	20230703	124400	12319350570	11910	11910	11910	11900	206
471	20230703	124300	12316897850	11910	11910	11910	11900	78
472	20230703	124200	12315969420	11900	11910	11910	11900	284
473	20230703	124100	12312588210	11910	11900	11910	11900	3814
474	20230703	124000	12267199630	11900	11910	11910	11900	24658
475	20230703	123900	11973764710	11910	11910	11910	11900	2273
476	20230703	123800	11946715440	11910	11910	11910	11900	11141
477	20230703	123700	11814136160	11900	11910	11910	11900	438
478	20230703	123600	11808923790	11900	11900	11910	11890	32142
479	20230703	123500	11426462090	11900	11900	11900	11890	2759
480	20230703	123400	11393630140	11900	11900	11900	11890	2051
481	20230703	123300	11369223420	11900	11900	11900	11890	2229
482	20230703	123200	11342718770	11900	11900	11900	11890	145
483	20230703	123100	11340993480	11900	11900	11900	11890	37
484	20230703	123000	11340553210	11900	11900	11900	11890	182
485	20230703	122900	11338387860	11890	11900	11900	11890	561
486	20230703	122800	11331713810	11890	11900	11900	11890	2021
487	20230703	122700	11307681820	11900	11900	11900	11890	6448
488	20230703	122600	11231013660	11900	11900	11900	11890	612
489	20230703	122500	11223731410	11900	11890	11900	11880	4891
490	20230703	122400	11165576680	11890	11890	11890	11880	106
491	20230703	122300	11164316390	11890	11880	11890	11880	45
492	20230703	122200	11163781520	11890	11890	11890	11880	1267
493	20230703	122100	11148717290	11890	11890	11890	11880	104
494	20230703	122000	11147481120	11890	11890	11890	11880	126
495	20230703	121900	11145983670	11880	11880	11890	11880	694
496	20230703	121800	11137738640	11880	11890	11900	11880	15192
497	20230703	121700	10957221310	11890	11890	11900	11890	6358
498	20230703	121600	10881624320	11890	11890	11900	11890	667
499	20230703	121500	10873693080	11890	11890	11900	11890	262
500	20230703	121400	10870577670	11890	11890	11900	11890	652
501	20230703	121300	10862821770	11890	11900	11900	11890	449
502	20230703	121200	10857481730	11900	11900	11900	11890	46
503	20230703	121100	10856934380	11890	11890	11900	11890	146
504	20230703	121000	10855197450	11900	11900	11900	11890	834
505	20230703	120900	10845277360	11900	11910	11910	11890	170
506	20230703	120800	10843254250	11900	11900	11910	11900	6692
507	20230703	120700	10763619300	11900	11900	11900	11890	345
508	20230703	120600	10759514290	11900	11900	11900	11890	171
509	20230703	120500	10757479500	11890	11900	11900	11890	382
510	20230703	120400	10752933860	11900	11900	11900	11890	1291
511	20230703	120300	10737581010	11900	11900	11900	11890	144
512	20230703	120200	10735867620	11900	11900	11900	11890	594
513	20230703	120100	10728799060	11900	11910	11910	11900	4328
514	20230703	120000	10677294190	11900	11890	11900	11890	1346
515	20230703	115900	10661277440	11890	11910	11910	11890	3884
516	20230703	115800	10615075990	11900	11900	11900	11890	11223
517	20230703	115700	10481522750	11900	11900	11900	11890	11438
518	20230703	115600	10345410950	11900	11890	11900	11880	1519
519	20230703	115500	10327350690	11880	11880	11890	11880	392
520	20230703	115400	10322690170	11880	11890	11890	11880	773
521	20230703	115300	10313502860	11890	11890	11890	11880	1681
522	20230703	115200	10293522150	11890	11890	11890	11880	279
523	20230703	115100	10290205240	11890	11880	11890	11880	142
524	20230703	115000	10288517190	11890	11890	11890	11880	3009
525	20230703	114900	10252740260	11880	11880	11890	11880	1281
526	20230703	114800	10237511390	11880	11880	11880	11870	5763
527	20230703	114700	10169047340	11880	11880	11880	11870	868
528	20230703	114600	10158736070	11880	11880	11880	11870	508
529	20230703	114500	10152701330	11880	11880	11880	11870	185
530	20230703	114400	10150503880	11870	11900	11900	11870	6872
531	20230703	114300	10068855140	11890	11900	11900	11890	1232
532	20230703	114200	10054204700	11900	11900	11900	11890	715
533	20230703	114100	10045703050	11890	11880	11890	11880	3161
534	20230703	114000	10008119410	11890	11890	11890	11880	188
535	20230703	113900	10005884820	11880	11900	11900	11880	8187
536	20230703	113800	9908541360	11900	11900	11900	11890	118
537	20230703	113700	9907137450	11900	11900	11900	11890	1813
538	20230703	113600	9885580500	11900	11900	11900	11890	152
539	20230703	113500	9883772650	11900	11900	11900	11890	227
540	20230703	113400	9881072390	11900	11900	11900	11890	195
541	20230703	113300	9878752710	11900	11900	11900	11890	213
542	20230703	113200	9876218290	11900	11900	11900	11900	99
543	20230703	113100	9875040190	11900	11900	11900	11890	420
544	20230703	113000	9870044460	11900	11900	11900	11890	2263
545	20230703	112900	9843136810	11900	11900	11900	11890	474
546	20230703	112800	9837496220	11900	11900	11900	11880	7585
547	20230703	112700	9747309600	11900	11900	11900	11890	585
548	20230703	112600	9740348230	11900	11900	11900	11890	100
549	20230703	112500	9739158520	11900	11900	11900	11890	144
550	20230703	112400	9737445210	11900	11900	11900	11890	261
551	20230703	112300	9734340330	11890	11900	11900	11890	499
552	20230703	112200	9728402470	11900	11900	11900	11900	42
553	20230703	112100	9727902670	11900	11900	11900	11890	269
554	20230703	112000	9724703980	11890	11900	11900	11890	419
555	20230703	111900	9719719390	11890	11890	11900	11890	2113
556	20230703	111800	9694595150	11890	11890	11890	11880	16415
557	20230703	111700	9499581200	11890	11880	11890	11880	3934
558	20230703	111600	9452806620	11890	11890	11890	11880	950
559	20230703	111500	9441511330	11890	11890	11890	11880	656
560	20230703	111400	9433711940	11890	11910	11910	11890	40408
561	20230703	111300	8952940230	11900	11910	11910	11900	394
562	20230703	111200	8948247740	11910	11910	11910	11900	633
563	20230703	111100	8940710800	11910	11910	11910	11910	768
564	20230703	111000	8931563920	11910	11910	11910	11910	61
565	20230703	110900	8930837410	11910	11910	11910	11910	1806
566	20230703	110800	8909327950	11910	11910	11910	11910	170
567	20230703	110700	8907303250	11910	11910	11910	11910	477
568	20230703	110600	8901622180	11910	11910	11910	11910	741
569	20230703	110500	8892796870	11910	11900	11910	11900	695
570	20230703	110400	8884525640	11910	11910	11910	11900	4716
571	20230703	110300	8828360360	11900	11910	11910	11900	251
572	20230703	110200	8825372290	11910	11910	11910	11910	193
573	20230703	110100	8823073660	11910	11910	11910	11910	1047
574	20230703	110000	8810603890	11910	11910	11910	11910	1465
575	20230703	105900	8793155740	11910	11910	11910	11900	569
576	20230703	105800	8786379050	11910	11910	11910	11900	152
577	20230703	105700	8784569130	11900	11910	11910	11900	353
578	20230703	105600	8780367470	11910	11910	11910	11900	233
579	20230703	105500	8777593440	11910	11910	11910	11910	101
580	20230703	105400	8776390530	11910	11910	11910	11900	47
581	20230703	105300	8775831150	11910	11910	11910	11900	93
582	20230703	105200	8774723790	11910	11910	11910	11900	166
583	20230703	105100	8772747250	11900	11900	11910	11900	3157
584	20230703	105000	8735178880	11900	11910	11910	11900	63
585	20230703	104900	8734428980	11910	11910	11910	11900	238
586	20230703	104800	8731595200	11910	11910	11910	11910	583
587	20230703	104700	8724651670	11910	11910	11920	11910	2616
588	20230703	104600	8693495060	11910	11910	11920	11900	2188
589	20230703	104500	8667436020	11910	11920	11920	11910	2054
590	20230703	104400	8642971470	11920	11910	11920	11900	2012
591	20230703	104300	8619008960	11920	11910	11920	11900	5429
592	20230703	104200	8554350030	11920	11920	11920	11910	3078
593	20230703	104100	8517690230	11910	11910	11910	11910	1480
594	20230703	104000	8500063430	11910	11920	11920	11900	15285
595	20230703	103900	8318077510	11910	11910	11910	11910	7266
596	20230703	103800	8231539450	11900	11910	11910	11900	1031
597	20230703	103700	8219260320	11910	11900	11910	11900	4807
598	20230703	103600	8162056020	11900	11890	11910	11890	5175
599	20230703	103500	8100477310	11890	11890	11890	11880	1691
600	20230703	103400	8080375040	11890	11890	11890	11880	1741
601	20230703	103300	8059687160	11890	11890	11910	11890	17498
602	20230703	103200	7851552760	11900	11900	11900	11890	183
603	20230703	103100	7849376130	11890	11890	11900	11890	2341
604	20230703	103000	7821530230	11890	11900	11900	11890	322
605	20230703	102900	7817700630	11900	11900	11900	11900	141
606	20230703	102800	7816022730	11900	11900	11900	11890	684
607	20230703	102700	7807887230	11900	11900	11900	11890	2441
608	20230703	102600	7778857350	11900	11900	11900	11900	2420
609	20230703	102500	7750059350	11890	11890	11900	11890	1529
610	20230703	102400	7731875930	11900	11890	11900	11890	5447
611	20230703	102300	7667110870	11890	11890	11890	11880	1046
612	20230703	102200	7654676930	11890	11900	11900	11880	1041
613	20230703	102100	7642304380	11890	11890	11900	11890	14461
614	20230703	102000	7470287810	11890	11890	11890	11880	1488
615	20230703	101900	7452598590	11890	11890	11890	11880	450
616	20230703	101800	7447248640	11890	11890	11890	11880	697
617	20230703	101700	7438961320	11890	11880	11890	11880	1020
618	20230703	101600	7426839730	11890	11890	11890	11870	7739
619	20230703	101500	7334875320	11890	11880	11890	11880	2240
620	20230703	101400	7308263110	11890	11880	11890	11870	1003
621	20230703	101300	7296351490	11880	11890	11890	11870	9915
622	20230703	101200	7178513390	11890	11890	11890	11880	1985
623	20230703	101100	7154911770	11890	11890	11910	11890	10873
624	20230703	101000	7025605370	11890	11900	11900	11890	4919
625	20230703	100900	6967082850	11900	11900	11900	11900	3667
626	20230703	100800	6923445550	11890	11900	11900	11890	6711
627	20230703	100700	6843630300	11900	11910	11910	11890	6586
628	20230703	100600	6765262770	11910	11910	11910	11910	3390
629	20230703	100500	6724887870	11910	11920	11920	11910	6847
630	20230703	100400	6643339350	11920	11920	11920	11910	625
631	20230703	100300	6635889850	11920	11920	11920	11910	1262
632	20230703	100200	6620857820	11920	11930	11930	11910	9149
633	20230703	100100	6511816170	11920	11930	11930	11920	413
634	20230703	100000	6506892950	11930	11920	11930	11920	4571
635	20230703	095900	6452406040	11920	11910	11920	11910	8559
636	20230703	095800	6350383040	11910	11910	11920	11910	684
637	20230703	095700	6342233790	11920	11920	11920	11920	66
638	20230703	095600	6341447070	11920	11920	11930	11910	16505
639	20230703	095500	6144770500	11930	11930	11930	11920	470
640	20230703	095400	6139166110	11920	11910	11930	11910	17925
641	20230703	095300	5925494560	11920	11910	11920	11910	818
642	20230703	095200	5915749670	11920	11920	11920	11910	4178
643	20230703	095100	5865948710	11910	11920	11920	11910	1772
644	20230703	095000	5844827150	11920	11910	11920	11910	1247
645	20230703	094900	5829964540	11920	11910	11920	11900	1909
646	20230703	094800	5807223780	11910	11910	11910	11900	12815
647	20230703	094700	5654598150	11910	11910	11910	11910	1308
648	20230703	094600	5639019870	11910	11900	11910	11900	19066
649	20230703	094500	5411946480	11900	11910	11910	11900	2866
650	20230703	094400	5377827670	11910	11900	11910	11900	542
651	20230703	094300	5371377820	11900	11910	11910	11890	7031
652	20230703	094200	5287708380	11910	11900	11910	11900	173
653	20230703	094100	5285648190	11900	11920	11920	11900	6853
654	20230703	094000	5204028980	11920	11900	11920	11890	32561
655	20230703	093900	4816314520	11900	11900	11900	11890	8093
656	20230703	093800	4720085970	11900	11900	11900	11890	3705
657	20230703	093700	4675999240	11900	11900	11900	11890	10289
658	20230703	093600	4553560270	11900	11890	11900	11890	6139
659	20230703	093500	4480563670	11900	11900	11900	11890	1197
660	20230703	093400	4466322700	11900	11900	11910	11890	2269
661	20230703	093300	4439321620	11910	11900	11910	11900	3715
662	20230703	093200	4395113100	11900	11910	11910	11890	10597
663	20230703	093100	4269023520	11900	11900	11900	11890	13193
664	20230703	093000	4112029830	11900	11900	11900	11890	1723
665	20230703	092900	4091528030	11910	11880	11910	11880	24922
666	20230703	092800	3795070890	11890	11890	11890	11880	4603
667	20230703	092700	3740379220	11890	11890	11890	11880	3708
668	20230703	092600	3696325980	11890	11890	11890	11880	904
669	20230703	092500	3685585350	11880	11880	11890	11880	989
670	20230703	092400	3673831390	11880	11890	11890	11870	6269
671	20230703	092300	3599344870	11880	11900	11900	11880	2385
672	20230703	092200	3570982380	11890	11900	11900	11880	7047
673	20230703	092100	3487193960	11880	11890	11890	11880	8661
674	20230703	092000	3384289340	11890	11900	11900	11890	9514
675	20230703	091900	3271165970	11890	11900	11900	11890	1806
676	20230703	091800	3249674740	11900	11900	11910	11900	11168
677	20230703	091700	3116772920	11910	11900	11910	11890	8973
678	20230703	091600	3009989550	11900	11900	11900	11880	13099
679	20230703	091500	2854131740	11900	11900	11910	11900	7902
680	20230703	091400	2760097330	11880	11880	11910	11870	50396
681	20230703	091300	2160645310	11890	11880	11890	11870	7929
682	20230703	091200	2066449650	11880	11880	11890	11870	7016
683	20230703	091100	1983101920	11890	11880	11890	11880	10144
684	20230703	091000	1862587540	11880	11890	11900	11880	11644
685	20230703	090900	1724149630	11890	11880	11890	11880	3503
686	20230703	090800	1682532660	11880	11890	11890	11880	5563
687	20230703	090700	1616432460	11890	11890	11890	11880	1646
688	20230703	090600	1596865530	11880	11870	11890	11870	23053
689	20230703	090500	1322997770	11880	11880	11880	11870	7194
690	20230703	090400	1237588130	11880	11870	11890	11870	18263
691	20230703	090300	1020724420	11870	11870	11880	11860	16083
692	20230703	090200	829762130	11860	11860	11880	11850	24870
693	20230703	090100	534575480	11860	11820	11870	11820	21337
694	20230703	090000	281875680	11840	11820	11850	11820	23833