KissMeData/092040/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	194400	1391236000	19120	19120	19120	19120	480
3	20230704	194300	1391236000	19120	19120	19120	19120	0
4	20230704	194200	1391236000	19120	19120	19120	19120	0
5	20230704	194100	1391236000	19120	19120	19120	19120	0
6	20230704	194000	1391236000	19120	19120	19120	19120	0
7	20230704	193900	1391236000	19120	19120	19120	19120	0
8	20230704	193800	1391236000	19120	19120	19120	19120	0
9	20230704	193700	1391236000	19120	19120	19120	19120	0
10	20230704	193600	1391236000	19120	19120	19120	19120	0
11	20230704	193500	1391236000	19120	19120	19120	19120	0
12	20230704	193400	1391236000	19120	19120	19120	19120	0
13	20230704	193300	1391236000	19120	19120	19120	19120	0
14	20230704	193200	1391236000	19120	19120	19120	19120	0
15	20230704	193100	1391236000	19120	19120	19120	19120	0
16	20230704	193000	1391236000	19120	19120	19120	19120	0
17	20230704	192900	1391236000	19120	19120	19120	19120	0
18	20230704	192800	1391236000	19120	19120	19120	19120	0
19	20230704	192700	1391236000	19120	19120	19120	19120	0
20	20230704	192600	1391236000	19120	19120	19120	19120	0
21	20230704	192500	1391236000	19120	19120	19120	19120	0
22	20230704	192400	1391236000	19120	19120	19120	19120	0
23	20230704	192300	1391236000	19120	19120	19120	19120	0
24	20230704	192200	1391236000	19120	19120	19120	19120	0
25	20230704	192100	1391236000	19120	19120	19120	19120	0
26	20230704	192000	1391236000	19120	19120	19120	19120	0
27	20230704	191900	1391236000	19120	19120	19120	19120	0
28	20230704	191800	1391236000	19120	19120	19120	19120	0
29	20230704	191700	1391236000	19120	19120	19120	19120	0
30	20230704	191600	1391236000	19120	19120	19120	19120	0
31	20230704	191500	1391236000	19120	19120	19120	19120	0
32	20230704	191400	1391236000	19120	19120	19120	19120	480
33	20230704	191300	1391236000	19120	19120	19120	19120	0
34	20230704	191200	1391236000	19120	19120	19120	19120	0
35	20230704	191100	1391236000	19120	19120	19120	19120	0
36	20230704	191000	1391236000	19120	19120	19120	19120	0
37	20230704	190900	1391236000	19120	19120	19120	19120	0
38	20230704	190800	1391236000	19120	19120	19120	19120	0
39	20230704	190700	1391236000	19120	19120	19120	19120	0
40	20230704	190600	1391236000	19120	19120	19120	19120	0
41	20230704	190500	1391236000	19120	19120	19120	19120	0
42	20230704	190400	1391236000	19120	19120	19120	19120	0
43	20230704	190300	1391236000	19120	19120	19120	19120	0
44	20230704	190200	1391236000	19120	19120	19120	19120	0
45	20230704	190100	1391236000	19120	19120	19120	19120	0
46	20230704	190000	1391236000	19120	19120	19120	19120	0
47	20230704	185900	1391236000	19120	19120	19120	19120	0
48	20230704	185800	1391236000	19120	19120	19120	19120	0
49	20230704	185700	1391236000	19120	19120	19120	19120	0
50	20230704	185600	1391236000	19120	19120	19120	19120	0
51	20230704	185500	1391236000	19120	19120	19120	19120	0
52	20230704	185400	1391236000	19120	19120	19120	19120	0
53	20230704	185300	1391236000	19120	19120	19120	19120	0
54	20230704	185200	1391236000	19120	19120	19120	19120	0
55	20230704	185100	1391236000	19120	19120	19120	19120	0
56	20230704	185000	1391236000	19120	19120	19120	19120	0
57	20230704	184900	1391236000	19120	19120	19120	19120	0
58	20230704	184800	1391236000	19120	19120	19120	19120	0
59	20230704	184700	1391236000	19120	19120	19120	19120	0
60	20230704	184600	1391236000	19120	19120	19120	19120	0
61	20230704	184500	1391236000	19120	19120	19120	19120	0
62	20230704	184400	1391236000	19120	19120	19120	19120	480
63	20230704	184300	1391236000	19120	19120	19120	19120	0
64	20230704	184200	1391236000	19120	19120	19120	19120	0
65	20230704	184100	1391236000	19120	19120	19120	19120	0
66	20230704	184000	1391236000	19120	19120	19120	19120	0
67	20230704	183900	1391236000	19120	19120	19120	19120	0
68	20230704	183800	1391236000	19120	19120	19120	19120	0
69	20230704	183700	1391236000	19120	19120	19120	19120	0
70	20230704	183600	1391236000	19120	19120	19120	19120	0
71	20230704	183500	1391236000	19120	19120	19120	19120	0
72	20230704	183400	1391236000	19120	19120	19120	19120	0
73	20230704	183300	1391236000	19120	19120	19120	19120	0
74	20230704	183200	1391236000	19120	19120	19120	19120	0
75	20230704	183100	1391236000	19120	19120	19120	19120	0
76	20230704	183000	1391236000	19120	19120	19120	19120	0
77	20230704	182900	1391236000	19120	19120	19120	19120	0
78	20230704	182800	1391236000	19120	19120	19120	19120	0
79	20230704	182700	1391236000	19120	19120	19120	19120	0
80	20230704	182600	1391236000	19120	19120	19120	19120	0
81	20230704	182500	1391236000	19120	19120	19120	19120	0
82	20230704	182400	1391236000	19120	19120	19120	19120	0
83	20230704	182300	1391236000	19120	19120	19120	19120	0
84	20230704	182200	1391236000	19120	19120	19120	19120	0
85	20230704	182100	1391236000	19120	19120	19120	19120	0
86	20230704	182000	1391236000	19120	19120	19120	19120	0
87	20230704	181900	1391236000	19120	19120	19120	19120	0
88	20230704	181800	1391236000	19120	19120	19120	19120	0
89	20230704	181700	1391236000	19120	19120	19120	19120	0
90	20230704	181600	1391236000	19120	19120	19120	19120	0
91	20230704	181500	1391236000	19120	19120	19120	19120	0
92	20230704	181400	1391236000	19120	19120	19120	19120	480
93	20230704	181300	1391236000	19120	19120	19120	19120	0
94	20230704	181200	1391236000	19120	19120	19120	19120	0
95	20230704	181100	1391236000	19120	19120	19120	19120	0
96	20230704	181000	1391236000	19120	19120	19120	19120	0
97	20230704	180900	1391236000	19120	19120	19120	19120	0
98	20230704	180800	1391236000	19120	19120	19120	19120	0
99	20230704	180700	1391236000	19120	19120	19120	19120	0
100	20230704	180600	1391236000	19120	19120	19120	19120	0
101	20230704	180500	1391236000	19120	19120	19120	19120	0
102	20230704	180400	1391236000	19120	19120	19120	19120	0
103	20230704	180300	1391236000	19120	19120	19120	19120	0
104	20230704	180200	1391236000	19120	19120	19120	19120	0
105	20230704	180100	1391236000	19120	19120	19120	19120	0
106	20230704	180000	1391236000	19120	19120	19120	19120	0
107	20230704	175900	1391236000	19120	19120	19120	19120	0
108	20230704	175800	1391236000	19120	19120	19120	19120	0
109	20230704	175700	1391236000	19120	19120	19120	19120	0
110	20230704	175600	1391236000	19120	19120	19120	19120	0
111	20230704	175500	1391236000	19120	19120	19120	19120	0
112	20230704	175400	1391236000	19120	19120	19120	19120	0
113	20230704	175300	1391236000	19120	19120	19120	19120	0
114	20230704	175200	1391236000	19120	19120	19120	19120	0
115	20230704	175100	1391236000	19120	19120	19120	19120	0
116	20230704	175000	1391236000	19120	19120	19120	19120	0
117	20230704	174900	1391236000	19120	19120	19120	19120	0
118	20230704	174800	1391236000	19120	19120	19120	19120	0
119	20230704	174700	1391236000	19120	19120	19120	19120	0
120	20230704	174600	1391236000	19120	19120	19120	19120	0
121	20230704	174500	1391236000	19120	19120	19120	19120	0
122	20230704	174400	1391236000	19120	19120	19120	19120	480
123	20230704	174300	1391236000	19120	19120	19120	19120	0
124	20230704	174200	1391236000	19120	19120	19120	19120	0
125	20230704	174100	1391236000	19120	19120	19120	19120	0
126	20230704	174000	1391236000	19120	19120	19120	19120	0
127	20230704	173900	1391236000	19120	19120	19120	19120	0
128	20230704	173800	1391236000	19120	19120	19120	19120	0
129	20230704	173700	1391236000	19120	19120	19120	19120	0
130	20230704	173600	1391236000	19120	19120	19120	19120	0
131	20230704	173500	1391236000	19120	19120	19120	19120	0
132	20230704	173400	1391236000	19120	19120	19120	19120	0
133	20230704	173300	1391236000	19120	19120	19120	19120	0
134	20230704	173200	1391236000	19120	19120	19120	19120	0
135	20230704	173100	1391236000	19120	19120	19120	19120	0
136	20230704	173000	1391236000	19120	19120	19120	19120	0
137	20230704	172900	1391236000	19120	19120	19120	19120	0
138	20230704	172800	1391236000	19120	19120	19120	19120	0
139	20230704	172700	1391236000	19120	19120	19120	19120	0
140	20230704	172600	1391236000	19120	19120	19120	19120	0
141	20230704	172500	1391236000	19120	19120	19120	19120	0
142	20230704	172400	1391236000	19120	19120	19120	19120	0
143	20230704	172300	1391236000	19120	19120	19120	19120	0
144	20230704	172200	1391236000	19120	19120	19120	19120	0
145	20230704	172100	1391236000	19120	19120	19120	19120	0
146	20230704	172000	1391236000	19120	19120	19120	19120	0
147	20230704	171900	1391236000	19120	19120	19120	19120	0
148	20230704	171800	1391236000	19120	19120	19120	19120	0
149	20230704	171700	1391236000	19120	19120	19120	19120	0
150	20230704	171600	1391236000	19120	19120	19120	19120	0
151	20230704	171500	1391236000	19120	19120	19120	19120	0
152	20230704	171400	1391236000	19120	19120	19120	19120	480
153	20230704	171300	1391236000	19120	19120	19120	19120	0
154	20230704	171200	1391236000	19120	19120	19120	19120	0
155	20230704	171100	1391236000	19120	19120	19120	19120	0
156	20230704	171000	1391236000	19120	19120	19120	19120	0
157	20230704	170900	1391236000	19120	19120	19120	19120	0
158	20230704	170800	1391236000	19120	19120	19120	19120	0
159	20230704	170700	1391236000	19120	19120	19120	19120	0
160	20230704	170600	1391236000	19120	19120	19120	19120	0
161	20230704	170500	1391236000	19120	19120	19120	19120	0
162	20230704	170400	1391236000	19120	19120	19120	19120	0
163	20230704	170300	1391236000	19120	19120	19120	19120	0
164	20230704	170200	1391236000	19120	19120	19120	19120	0
165	20230704	170100	1391236000	19120	19120	19120	19120	0
166	20230704	170000	1391236000	19120	19120	19120	19120	0
167	20230704	165900	1391236000	19120	19120	19120	19120	0
168	20230704	165800	1391236000	19120	19120	19120	19120	0
169	20230704	165700	1391236000	19120	19120	19120	19120	0
170	20230704	165600	1391236000	19120	19120	19120	19120	0
171	20230704	165500	1391236000	19120	19120	19120	19120	0
172	20230704	165400	1391236000	19120	19120	19120	19120	0
173	20230704	165300	1391236000	19120	19120	19120	19120	0
174	20230704	165200	1391236000	19120	19120	19120	19120	0
175	20230704	165100	1391236000	19120	19120	19120	19120	0
176	20230704	165000	1391236000	19120	19120	19120	19120	0
177	20230704	164900	1391236000	19120	19120	19120	19120	0
178	20230704	164800	1391236000	19120	19120	19120	19120	0
179	20230704	164700	1391236000	19120	19120	19120	19120	0
180	20230704	164600	1391236000	19120	19120	19120	19120	0
181	20230704	164500	1391236000	19120	19120	19120	19120	0
182	20230704	164400	1391236000	19120	19120	19120	19120	480
183	20230704	164300	1391236000	19120	19120	19120	19120	0
184	20230704	164200	1391236000	19120	19120	19120	19120	0
185	20230704	164100	1391236000	19120	19120	19120	19120	0
186	20230704	164000	1391236000	19120	19120	19120	19120	0
187	20230704	163900	1391236000	19120	19120	19120	19120	0
188	20230704	163800	1391236000	19120	19120	19120	19120	0
189	20230704	163700	1391236000	19120	19120	19120	19120	0
190	20230704	163600	1391236000	19120	19120	19120	19120	0
191	20230704	163500	1391236000	19120	19120	19120	19120	0
192	20230704	163400	1391236000	19120	19120	19120	19120	0
193	20230704	163300	1391236000	19120	19120	19120	19120	0
194	20230704	163200	1391236000	19120	19120	19120	19120	0
195	20230704	163100	1391236000	19120	19120	19120	19120	0
196	20230704	163000	1391236000	19120	19120	19120	19120	0
197	20230704	162900	1391236000	19120	19120	19120	19120	0
198	20230704	162800	1391236000	19120	19120	19120	19120	0
199	20230704	162700	1391236000	19120	19120	19120	19120	0
200	20230704	162600	1391236000	19120	19120	19120	19120	0
201	20230704	162500	1391236000	19120	19120	19120	19120	0
202	20230704	162400	1391236000	19120	19120	19120	19120	0
203	20230704	162300	1391236000	19120	19120	19120	19120	0
204	20230704	162200	1391236000	19120	19120	19120	19120	0
205	20230704	162100	1391236000	19120	19120	19120	19120	0
206	20230704	162000	1391236000	19120	19120	19120	19120	0
207	20230704	161900	1391236000	19120	19120	19120	19120	0
208	20230704	161800	1391236000	19120	19120	19120	19120	0
209	20230704	161700	1391236000	19120	19120	19120	19120	0
210	20230704	161600	1391236000	19120	19120	19120	19120	0
211	20230704	161500	1391236000	19120	19120	19120	19120	0
212	20230704	161400	1391236000	19120	19120	19120	19120	480
213	20230704	161300	1391236000	19120	19120	19120	19120	0
214	20230704	161200	1391236000	19120	19120	19120	19120	0
215	20230704	161100	1391236000	19120	19120	19120	19120	0
216	20230704	161000	1391236000	19120	19120	19120	19120	0
217	20230704	160900	1391236000	19120	19120	19120	19120	0
218	20230704	160800	1391236000	19120	19120	19120	19120	0
219	20230704	160700	1391236000	19120	19120	19120	19120	0
220	20230704	160600	1391236000	19120	19120	19120	19120	0
221	20230704	160500	1391236000	19120	19120	19120	19120	0
222	20230704	160400	1391236000	19120	19120	19120	19120	0
223	20230704	160300	1391236000	19120	19120	19120	19120	0
224	20230704	160200	1391236000	19120	19120	19120	19120	0
225	20230704	160100	1391236000	19120	19120	19120	19120	0
226	20230704	160000	1391236000	19120	19120	19120	19120	0
227	20230704	155900	1391236000	19120	19120	19120	19120	0
228	20230704	155800	1391236000	19120	19120	19120	19120	0
229	20230704	155700	1391236000	19120	19120	19120	19120	0
230	20230704	155600	1391236000	19120	19120	19120	19120	0
231	20230704	155500	1391236000	19120	19120	19120	19120	0
232	20230704	155400	1391236000	19120	19120	19120	19120	0
233	20230704	155300	1391236000	19120	19120	19120	19120	0
234	20230704	155200	1391236000	19120	19120	19120	19120	0
235	20230704	155100	1391236000	19120	19120	19120	19120	0
236	20230704	155000	1391236000	19120	19120	19120	19120	0
237	20230704	154900	1391236000	19120	19120	19120	19120	0
238	20230704	154800	1391236000	19120	19120	19120	19120	0
239	20230704	154700	1391236000	19120	19120	19120	19120	0
240	20230704	154600	1391236000	19120	19120	19120	19120	0
241	20230704	154500	1391236000	19120	19120	19120	19120	0
242	20230704	154400	1391236000	19120	19120	19120	19120	480
243	20230704	154300	1391236000	19120	19120	19120	19120	0
244	20230704	154200	1391236000	19120	19120	19120	19120	0
245	20230704	154100	1391236000	19120	19120	19120	19120	0
246	20230704	154000	1391236000	19120	19120	19120	19120	0
247	20230704	153900	1391236000	19120	19120	19120	19120	0
248	20230704	153800	1391236000	19120	19120	19120	19120	0
249	20230704	153700	1391236000	19120	19120	19120	19120	0
250	20230704	153600	1391236000	19120	19120	19120	19120	0
251	20230704	153500	1391236000	19120	19120	19120	19120	0
252	20230704	153400	1391236000	19120	19120	19120	19120	0
253	20230704	153300	1391236000	19120	19120	19120	19120	0
254	20230704	153200	1391236000	19120	19120	19120	19120	0
255	20230704	153100	1391236000	19120	19120	19120	19120	0
256	20230704	153000	1391236000	19120	19120	19120	19120	480
257	20230704	152900	1382058400	19130	19130	19130	19130	0
258	20230704	152800	1382058400	19130	19130	19130	19130	0
259	20230704	152700	1382058400	19130	19130	19130	19130	0
260	20230704	152600	1382058400	19130	19130	19130	19130	0
261	20230704	152500	1382058400	19130	19130	19130	19130	0
262	20230704	152400	1382058400	19130	19130	19130	19130	0
263	20230704	152300	1382058400	19130	19130	19130	19130	0
264	20230704	152200	1382058400	19130	19130	19130	19130	0
265	20230704	152100	1382058400	19130	19130	19130	19130	0
266	20230704	152000	1382058400	19130	19130	19130	19130	0
267	20230704	151900	1382058400	19130	19090	19130	19090	9
268	20230704	151800	1381886470	19130	19120	19130	19090	119
269	20230704	151700	1379613060	19130	19130	19130	19130	66
270	20230704	151600	1378350480	19130	19120	19130	19120	39
271	20230704	151500	1377604760	19120	19120	19120	19120	5
272	20230704	151400	1377509160	19140	19140	19140	19140	0
273	20230704	151300	1377509160	19140	19110	19140	19110	69
274	20230704	151200	1376190280	19110	19130	19130	19100	137
275	20230704	151100	1373572720	19140	19140	19140	19140	0
276	20230704	151000	1373572720	19140	19130	19140	19130	97
277	20230704	150900	1371716150	19130	19090	19130	19090	6
278	20230704	150800	1371601570	19130	19120	19140	19110	178
279	20230704	150700	1368197140	19120	19130	19130	19120	391
280	20230704	150600	1360717500	19130	19130	19130	19130	0
281	20230704	150500	1360717500	19130	19130	19160	19130	201
282	20230704	150400	1356870390	19150	19150	19150	19150	0
283	20230704	150300	1356870390	19150	19130	19150	19130	83
284	20230704	150200	1355282500	19150	19140	19150	19130	246
285	20230704	150100	1350573920	19150	19150	19150	19150	0
286	20230704	150000	1350573920	19150	19140	19150	19140	136
287	20230704	145900	1347970520	19140	19140	19140	19140	6
288	20230704	145800	1347855680	19170	19170	19170	19170	0
289	20230704	145700	1347855680	19170	19170	19170	19170	0
290	20230704	145600	1347855680	19170	19120	19170	19120	127
291	20230704	145500	1345423220	19130	19130	19130	19120	193
292	20230704	145400	1341731330	19140	19140	19140	19140	0
293	20230704	145300	1341731330	19140	19140	19140	19140	37
294	20230704	145200	1341023150	19120	19120	19130	19120	166
295	20230704	145100	1337849000	19140	19140	19140	19140	0
296	20230704	145000	1337849000	19140	19120	19140	19120	116
297	20230704	144900	1335630150	19120	19120	19120	19120	6
298	20230704	144800	1335515430	19150	19150	19150	19150	0
299	20230704	144700	1335515430	19150	19150	19150	19150	26
300	20230704	144600	1335017530	19150	19150	19150	19150	5
301	20230704	144500	1334921780	19150	19110	19150	19110	82
302	20230704	144400	1333353650	19110	19130	19130	19110	248
303	20230704	144300	1328613870	19120	19120	19120	19120	5
304	20230704	144200	1328518270	19140	19140	19140	19140	86
305	20230704	144100	1326872230	19170	19110	19170	19090	2058
306	20230704	144000	1287510390	19100	19100	19100	19100	125
307	20230704	143900	1285122890	19090	19120	19120	19090	44
308	20230704	143800	1284282420	19110	19090	19110	19090	3170
309	20230704	143700	1223764120	19090	19090	19090	19090	0
310	20230704	143600	1223764120	19090	19090	19090	19090	24
311	20230704	143500	1223305960	19090	19090	19090	19090	0
312	20230704	143400	1223305960	19090	19090	19090	19090	0
313	20230704	143300	1223305960	19090	19090	19090	19090	5
314	20230704	143200	1223210510	19090	19100	19100	19090	64
315	20230704	143100	1221988340	19100	19100	19110	19100	396
316	20230704	143000	1214424720	19120	19100	19120	19100	16
317	20230704	142900	1214118920	19130	19130	19130	19130	0
318	20230704	142800	1214118920	19130	19130	19130	19130	27
319	20230704	142700	1213602410	19130	19100	19130	19100	1412
320	20230704	142600	1186618510	19100	19110	19120	19100	790
321	20230704	142500	1171519940	19100	19100	19100	19100	118
322	20230704	142400	1169266140	19100	19100	19100	19100	3
323	20230704	142300	1169208840	19110	19120	19120	19110	34
324	20230704	142200	1168559090	19140	19140	19140	19140	0
325	20230704	142100	1168559090	19140	19110	19140	19110	2226
326	20230704	142000	1126011960	19110	19110	19110	19110	5
327	20230704	141900	1125916410	19100	19100	19100	19100	0
328	20230704	141800	1125916410	19100	19100	19100	19100	0
329	20230704	141700	1125916410	19100	19120	19120	19100	922
330	20230704	141600	1108305670	19120	19120	19120	19120	36
331	20230704	141500	1107617350	19120	19120	19120	19120	63
332	20230704	141400	1106412790	19140	19140	19140	19140	93
333	20230704	141300	1104632770	19140	19130	19140	19130	450
334	20230704	141200	1096020030	19130	19130	19130	19130	0
335	20230704	141100	1096020030	19130	19140	19140	19130	143
336	20230704	141000	1093283930	19150	19160	19160	19150	159
337	20230704	140900	1090238490	19160	19160	19160	19160	82
338	20230704	140800	1088667370	19160	19160	19160	19160	0
339	20230704	140700	1088667370	19160	19160	19160	19160	5
340	20230704	140600	1088571570	19170	19160	19170	19160	22
341	20230704	140500	1088150020	19160	19160	19160	19160	0
342	20230704	140400	1088150020	19160	19160	19160	19160	6
343	20230704	140300	1088035060	19160	19170	19170	19160	221
344	20230704	140200	1083799470	19180	19180	19180	19180	142
345	20230704	140100	1081075910	19180	19180	19180	19180	0
346	20230704	140000	1081075910	19180	19180	19180	19180	25
347	20230704	135900	1080596410	19180	19180	19180	19180	0
348	20230704	135800	1080596410	19180	19180	19180	19180	52
349	20230704	135700	1079599050	19180	19180	19180	19180	6
350	20230704	135600	1079483970	19190	19190	19190	19190	103
351	20230704	135500	1077507400	19190	19190	19190	19190	1
352	20230704	135400	1077488210	19190	19180	19190	19170	74
353	20230704	135300	1076068900	19190	19190	19190	19190	86
354	20230704	135200	1074418560	19170	19170	19170	19170	0
355	20230704	135100	1074418560	19170	19170	19170	19170	5
356	20230704	135000	1074322710	19160	19160	19160	19160	0
357	20230704	134900	1074322710	19160	19180	19180	19160	375
358	20230704	134800	1067135670	19200	19200	19200	19200	48
359	20230704	134700	1066214070	19200	19200	19200	19200	6
360	20230704	134600	1066098870	19200	19200	19200	19200	0
361	20230704	134500	1066098870	19200	19220	19220	19200	880
362	20230704	134400	1049188870	19230	19230	19230	19220	217
363	20230704	134300	1045017010	19230	19220	19230	19220	128
364	20230704	134200	1042556570	19220	19220	19220	19220	0
365	20230704	134100	1042556570	19220	19220	19220	19220	105
366	20230704	134000	1040538470	19220	19220	19220	19220	21
367	20230704	133900	1040134850	19180	19180	19180	19180	0
368	20230704	133800	1040134850	19180	19210	19210	19180	331
369	20230704	133700	1033780440	19230	19230	19230	19230	0
370	20230704	133600	1033780440	19230	19230	19230	19230	57
371	20230704	133500	1032684330	19220	19220	19220	19220	100
372	20230704	133400	1030762330	19220	19220	19220	19220	5
373	20230704	133300	1030666230	19230	19230	19230	19230	436
374	20230704	133200	1022281950	19220	19270	19270	19210	90
375	20230704	133100	1020552980	19220	19280	19280	19220	752
376	20230704	133000	1006058930	19290	19190	19290	19190	997
377	20230704	132900	986910790	19180	19160	19180	19160	124
378	20230704	132800	984534700	19150	19180	19180	19150	134
379	20230704	132700	981965970	19180	19180	19180	19180	20
380	20230704	132600	981582370	19170	19170	19170	19170	194
381	20230704	132500	977863390	19140	19150	19150	19140	48
382	20230704	132400	976944240	19160	19160	19160	19160	0
383	20230704	132300	976944240	19160	19160	19160	19160	0
384	20230704	132200	976944240	19160	19160	19160	19160	69
385	20230704	132100	975622200	19160	19160	19160	19160	6
386	20230704	132000	975507240	19160	19160	19160	19160	19
387	20230704	131900	975143200	19160	19140	19160	19140	69
388	20230704	131800	973822140	19140	19120	19140	19110	262
389	20230704	131700	968811910	19140	19150	19150	19140	180
390	20230704	131600	965366700	19140	19140	19140	19140	0
391	20230704	131500	965366700	19140	19140	19140	19140	5
392	20230704	131400	965271000	19130	19130	19130	19130	0
393	20230704	131300	965271000	19130	19130	19130	19130	0
394	20230704	131200	965271000	19130	19130	19130	19130	31
395	20230704	131100	964677970	19110	19110	19110	19110	0
396	20230704	131000	964677970	19110	19080	19120	19080	1280
397	20230704	130900	940237230	19080	19080	19080	19080	0
398	20230704	130800	940237230	19080	19090	19090	19080	93
399	20230704	130700	938461950	19090	19100	19100	19090	24
400	20230704	130600	938003750	19090	19090	19090	19090	93
401	20230704	130500	936228380	19080	19080	19080	19080	5
402	20230704	130400	936132980	19080	19080	19080	19080	0
403	20230704	130300	936132980	19080	19080	19080	19080	0
404	20230704	130200	936132980	19080	19080	19080	19080	6
405	20230704	130100	936018500	19110	19100	19110	19100	253
406	20230704	130000	931184570	19100	19100	19100	19100	72
407	20230704	125900	929809370	19100	19100	19100	19100	5
408	20230704	125800	929713870	19130	19130	19130	19130	0
409	20230704	125700	929713870	19130	19130	19130	19130	55
410	20230704	125600	928661720	19130	19130	19130	19130	0
411	20230704	125500	928661720	19130	19130	19130	19130	67
412	20230704	125400	927380010	19170	19170	19170	19170	24
413	20230704	125300	926919930	19130	19070	19130	19070	1299
414	20230704	125200	902111500	19060	19060	19060	19060	6
415	20230704	125100	901997140	19070	19070	19070	19070	19
416	20230704	125000	901634810	19040	19040	19040	19040	0
417	20230704	124900	901634810	19040	19040	19040	19040	5
418	20230704	124800	901539610	19060	19050	19060	19050	740
419	20230704	124700	887437610	19040	19030	19040	19030	215
420	20230704	124600	883345260	19040	19030	19040	19030	9
421	20230704	124500	883173960	19030	19030	19030	19030	53
422	20230704	124400	882165370	19030	19030	19030	19030	0
423	20230704	124300	882165370	19030	19040	19040	19030	500
424	20230704	124200	872650270	19040	19040	19040	19040	5
425	20230704	124100	872555070	19040	19040	19040	19040	20
426	20230704	124000	872174270	19050	19050	19050	19050	0
427	20230704	123900	872174270	19050	19050	19050	19040	156
428	20230704	123800	869202520	19050	19050	19050	19050	19
429	20230704	123700	868840570	19050	19050	19050	19050	20
430	20230704	123600	868459570	19040	19040	19040	19040	6
431	20230704	123500	868345330	19040	19030	19040	19030	318
432	20230704	123400	862291250	19030	19030	19030	19030	0
433	20230704	123300	862291250	19030	19030	19030	19030	115
434	20230704	123200	860102800	19030	19030	19030	19030	35
435	20230704	123100	859436750	19030	19030	19030	19030	0
436	20230704	123000	859436750	19030	19030	19030	19030	0
437	20230704	122900	859436750	19030	19030	19030	19030	15
438	20230704	122800	859151300	19030	19040	19060	19030	1370
439	20230704	122700	833057690	19040	19040	19040	19040	29
440	20230704	122600	832505530	19030	19040	19040	19030	94
441	20230704	122500	830715830	19040	19040	19040	19040	19
442	20230704	122400	830354070	19040	19040	19040	19040	0
443	20230704	122300	830354070	19040	19040	19040	19040	5
444	20230704	122200	830258870	19040	19040	19040	19040	20
445	20230704	122100	829878070	19040	19050	19050	19040	439
446	20230704	122000	821519420	19050	19050	19050	19050	0
447	20230704	121900	821519420	19050	19070	19070	19050	116
448	20230704	121800	819307420	19060	19060	19060	19060	11
449	20230704	121700	819097760	19050	19050	19050	19050	1
450	20230704	121600	819078710	19050	19050	19050	19050	4
451	20230704	121500	819002510	19050	19050	19050	19050	20
452	20230704	121400	818621510	19050	19050	19050	19050	0
453	20230704	121300	818621510	19050	19050	19050	19050	5
454	20230704	121200	818526260	19040	19040	19050	19040	367
455	20230704	121100	811537970	19030	19030	19030	19030	0
456	20230704	121000	811537970	19030	19030	19030	19030	6
457	20230704	120900	811423790	19030	19030	19030	19030	20
458	20230704	120800	811043190	19030	19030	19030	19030	0
459	20230704	120700	811043190	19030	19030	19030	19030	0
460	20230704	120600	811043190	19030	19030	19030	19030	24
461	20230704	120500	810586470	19040	19040	19040	19040	326
462	20230704	120400	804379430	19040	19040	19040	19040	0
463	20230704	120300	804379430	19040	19060	19060	19040	87
464	20230704	120200	802722030	19050	19050	19050	19050	23
465	20230704	120100	802283880	19050	19050	19050	19050	121
466	20230704	120000	799978830	19050	19050	19050	19050	6
467	20230704	115900	799864530	19050	19050	19050	19050	19
468	20230704	115800	799502580	19050	19050	19050	19050	92
469	20230704	115700	797749980	19050	19050	19050	19050	5
470	20230704	115600	797654730	19050	19050	19050	19050	20
471	20230704	115500	797273730	19050	19050	19050	19050	1
472	20230704	115400	797254680	19050	19050	19050	19050	0
473	20230704	115300	797254680	19050	19050	19050	19050	74
474	20230704	115200	795844980	19060	19060	19060	19060	0
475	20230704	115100	795844980	19060	19070	19070	19060	1258
476	20230704	115000	771861640	19070	19070	19070	19070	6
477	20230704	114900	771747220	19070	19060	19070	19060	84
478	20230704	114800	770145990	19070	19070	19070	19070	578
479	20230704	114700	759123530	19070	19070	19070	19070	5
480	20230704	114600	759028180	19070	19070	19070	19070	19
481	20230704	114500	758665850	19070	19070	19070	19070	0
482	20230704	114400	758665850	19070	19070	19070	19070	99
483	20230704	114300	756777920	19070	19070	19070	19070	20
484	20230704	114200	756396520	19080	19080	19080	19080	270
485	20230704	114100	751244920	19080	19080	19080	19080	0
486	20230704	114000	751244920	19080	19080	19080	19080	6
487	20230704	113900	751130440	19080	19080	19080	19080	100
488	20230704	113800	749222440	19080	19080	19080	19080	0
489	20230704	113700	749222440	19080	19100	19100	19080	541
490	20230704	113600	738889440	19090	19090	19090	19090	20
491	20230704	113500	738507640	19090	19090	19090	19090	19
492	20230704	113400	738144930	19080	19080	19080	19080	6
493	20230704	113300	738030450	19080	19080	19080	19080	100
494	20230704	113200	736122450	19080	19080	19080	19080	100
495	20230704	113100	734214450	19080	19070	19080	19070	424
496	20230704	113000	726124580	19070	19070	19070	19070	112
497	20230704	112900	723988740	19080	19080	19080	19080	17
498	20230704	112800	723664380	19080	19080	19080	19080	75
499	20230704	112700	722233380	19070	19070	19080	19070	24
500	20230704	112600	721775690	19070	19070	19070	19070	0
501	20230704	112500	721775690	19070	19070	19070	19070	0
502	20230704	112400	721775690	19070	19090	19090	19070	9
503	20230704	112300	721604000	19090	19090	19090	19090	141
504	20230704	112200	718912310	19100	19100	19100	19100	3
505	20230704	112100	718855010	19090	19100	19100	19090	125
506	20230704	112000	716467580	19090	19100	19100	19090	86
507	20230704	111900	714825170	19110	19110	19110	19110	7
508	20230704	111800	714691400	19090	19070	19090	19070	728
509	20230704	111700	700799060	19070	19070	19070	19070	20
510	20230704	111600	700417660	19070	19080	19080	19070	98
511	20230704	111500	698548710	19070	19070	19070	19070	0
512	20230704	111400	698548710	19070	19070	19070	19070	25
513	20230704	111300	698071960	19080	19070	19080	19070	35
514	20230704	111200	697404460	19070	19070	19070	19070	0
515	20230704	111100	697404460	19070	19070	19070	19070	5
516	20230704	111000	697309110	19070	19070	19070	19070	158
517	20230704	110900	694296050	19070	19070	19070	19070	115
518	20230704	110800	692103000	19070	19070	19070	19070	6
519	20230704	110700	691988580	19070	19070	19070	19070	34
520	20230704	110600	691340200	19070	19070	19070	19070	0
521	20230704	110500	691340200	19070	19070	19070	19070	5
522	20230704	110400	691244850	19070	19070	19070	19070	19
523	20230704	110300	690882520	19080	19080	19080	19070	254
524	20230704	110200	686036430	19080	19080	19080	19080	0
525	20230704	110100	686036430	19080	19080	19080	19080	5
526	20230704	110000	685941030	19070	19070	19070	19070	0
527	20230704	105900	685941030	19070	19070	19090	19070	777
528	20230704	105800	671115980	19060	19060	19060	19060	6
529	20230704	105700	671001620	19060	19060	19070	19060	136
530	20230704	105600	668409270	19070	19070	19070	19070	19
531	20230704	105500	668046940	19060	19070	19070	19060	130
532	20230704	105400	665569130	19070	19060	19070	19060	126
533	20230704	105300	663166600	19060	19060	19070	19060	54
534	20230704	105200	662137320	19050	19050	19050	19050	6
535	20230704	105100	662023020	19050	19050	19050	19050	20
536	20230704	105000	661642020	19050	19050	19050	19050	0
537	20230704	104900	661642020	19050	19060	19060	19050	58
538	20230704	104800	660536550	19060	19050	19060	19050	84
539	20230704	104700	658936330	19050	19050	19050	19050	20
540	20230704	104600	658555330	19050	19050	19050	19050	107
541	20230704	104500	656516980	19050	19060	19060	19050	20
542	20230704	104400	656135830	19060	19060	19060	19060	5
543	20230704	104300	656040530	19070	19050	19070	19050	136
544	20230704	104200	653449470	19040	19040	19040	19040	6
545	20230704	104100	653335230	19060	19060	19060	19060	0
546	20230704	104000	653335230	19060	19040	19060	19040	124
547	20230704	103900	650973210	19020	19010	19020	19010	32
548	20230704	103800	650364620	19020	19030	19030	19020	14
549	20230704	103700	650098310	19060	19060	19060	19060	0
550	20230704	103600	650098310	19060	19030	19060	19030	174
551	20230704	103500	646786200	19020	19020	19020	19010	114
552	20230704	103400	644618110	19020	19030	19030	19010	2197
553	20230704	103300	602836670	19030	19030	19030	19030	870
554	20230704	103200	586280570	19030	19040	19040	19030	56
555	20230704	103100	585214390	19040	19070	19070	19040	725
556	20230704	103000	571406060	19060	19080	19080	19060	811
557	20230704	102900	555946480	19080	19080	19080	19080	19
558	20230704	102800	555583960	19080	19080	19080	19080	114
559	20230704	102700	553408840	19080	19080	19080	19080	420
560	20230704	102600	545395240	19080	19080	19080	19080	5
561	20230704	102500	545299840	19080	19090	19090	19080	592
562	20230704	102400	534004260	19090	19090	19090	19090	35
563	20230704	102300	533336110	19090	19090	19090	19090	83
564	20230704	102200	531751640	19090	19100	19100	19090	597
565	20230704	102100	520350640	19100	19110	19110	19100	298
566	20230704	102000	514655960	19110	19110	19110	19110	56
567	20230704	101900	513585800	19110	19120	19170	19110	1009
568	20230704	101800	494297140	19160	19160	19160	19160	10
569	20230704	101700	494105540	19160	19160	19160	19160	0
570	20230704	101600	494105540	19160	19160	19160	19160	5
571	20230704	101500	494009740	19180	19110	19180	19110	139
572	20230704	101400	491347310	19110	19140	19140	19110	399
573	20230704	101300	483714070	19140	19140	19140	19140	130
574	20230704	101200	481225870	19140	19140	19140	19140	20
575	20230704	101100	480843070	19140	19150	19150	19140	124
576	20230704	101000	478469560	19150	19150	19150	19150	18
577	20230704	100900	478124860	19140	19160	19160	19140	74
578	20230704	100800	476707490	19170	19180	19180	19170	57
579	20230704	100700	475614420	19180	19140	19180	19140	126
580	20230704	100600	473201610	19130	19110	19140	19110	386
581	20230704	100500	465818160	19110	19110	19110	19110	34
582	20230704	100400	465168420	19110	19110	19110	19110	716
583	20230704	100300	451485660	19110	19100	19110	19100	66
584	20230704	100200	450224810	19100	19100	19100	19100	19
585	20230704	100100	449861910	19110	19110	19110	19110	0
586	20230704	100000	449861910	19110	19110	19110	19110	23
587	20230704	095900	449422380	19110	19100	19110	19100	271
588	20230704	095800	444246030	19090	19090	19090	19090	0
589	20230704	095700	444246030	19090	19090	19090	19090	0
590	20230704	095600	444246030	19090	19090	19090	19090	24
591	20230704	095500	443787870	19100	19100	19100	19100	47
592	20230704	095400	442890170	19100	19100	19100	19100	2
593	20230704	095300	442851970	19130	19130	19130	19130	0
594	20230704	095200	442851970	19130	19130	19130	19130	56
595	20230704	095100	441780690	19140	19140	19140	19140	1
596	20230704	095000	441761550	19130	19080	19130	19080	526
597	20230704	094900	431717750	19080	19080	19080	19080	17
598	20230704	094800	431393390	19080	19080	19080	19080	0
599	20230704	094700	431393390	19080	19080	19080	19080	0
600	20230704	094600	431393390	19080	19080	19080	19080	38
601	20230704	094500	430668350	19080	19080	19080	19080	960
602	20230704	094400	412351550	19080	19080	19080	19080	40
603	20230704	094300	411588350	19080	19080	19080	19080	9
604	20230704	094200	411416630	19080	19080	19080	19080	1041
605	20230704	094100	391554350	19070	19080	19080	19070	976
606	20230704	094000	372935840	19080	19110	19110	19080	1486
607	20230704	093900	344576690	19090	19090	19090	19090	0
608	20230704	093800	344576690	19090	19080	19090	19080	376
609	20230704	093700	337400610	19080	19100	19100	19080	1320
610	20230704	093600	312194320	19110	19110	19110	19110	51
611	20230704	093500	311219710	19110	19110	19110	19110	188
612	20230704	093400	307627030	19110	19120	19120	19110	70
613	20230704	093300	306289030	19120	19110	19120	19110	191
614	20230704	093200	302639010	19100	19110	19110	19100	51
615	20230704	093100	301664900	19100	19110	19110	19100	1175
616	20230704	093000	279211930	19110	19120	19120	19110	261
617	20230704	092900	274223910	19110	19110	19110	19110	236
618	20230704	092800	269713950	19110	19120	19130	19110	640
619	20230704	092700	257480080	19120	19120	19120	19120	1
620	20230704	092600	257460960	19120	19120	19120	19120	35
621	20230704	092500	256791760	19120	19120	19120	19110	355
622	20230704	092400	250004410	19120	19110	19130	19110	486
623	20230704	092300	240714930	19100	19110	19110	19100	269
624	20230704	092200	235576930	19110	19110	19110	19110	363
625	20230704	092100	228640000	19110	19110	19110	19110	2
626	20230704	092000	228601780	19100	19100	19100	19100	189
627	20230704	091900	224991880	19100	19100	19100	19100	412
628	20230704	091800	217122680	19100	19100	19100	19100	149
629	20230704	091700	214276780	19100	19110	19110	19100	123
630	20230704	091600	211927280	19100	19100	19110	19100	273
631	20230704	091500	206712940	19100	19110	19110	19100	211
632	20230704	091400	202682650	19110	19100	19110	19100	480
633	20230704	091300	193511950	19100	19130	19130	19100	101
634	20230704	091200	191581430	19110	19100	19110	19100	145
635	20230704	091100	188811250	19100	19100	19150	19100	260
636	20230704	091000	183844400	19100	19050	19100	19040	257
637	20230704	090900	178948640	19050	19100	19100	19050	39
638	20230704	090800	178205370	19070	19050	19070	19040	821
639	20230704	090700	162566760	19040	19040	19040	19040	177
640	20230704	090600	159196680	19040	19050	19050	19040	218
641	20230704	090500	155045260	19050	19060	19060	19020	944
642	20230704	090400	137074400	19060	19060	19060	19060	74
643	20230704	090300	135663960	19060	19050	19060	19040	334
644	20230704	090200	129302010	19040	19030	19040	19030	243
645	20230704	090100	124675390	19020	19010	19020	19010	1923
646	20230704	090000	88102920	19010	19210	19280	19010	4599