KissMeData/138490/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200500	1784237030	9390	9390	9390	9390	1814
3	20230706	200400	1784237030	9390	9390	9390	9390	0
4	20230706	200300	1784237030	9390	9390	9390	9390	0
5	20230706	200200	1784237030	9390	9390	9390	9390	0
6	20230706	200100	1784237030	9390	9390	9390	9390	0
7	20230706	200000	1784237030	9390	9390	9390	9390	0
8	20230706	195900	1784237030	9390	9390	9390	9390	0
9	20230706	195800	1784237030	9390	9390	9390	9390	0
10	20230706	195700	1784237030	9390	9390	9390	9390	0
11	20230706	195600	1784237030	9390	9390	9390	9390	0
12	20230706	195500	1784237030	9390	9390	9390	9390	0
13	20230706	195400	1784237030	9390	9390	9390	9390	0
14	20230706	195300	1784237030	9390	9390	9390	9390	0
15	20230706	195200	1784237030	9390	9390	9390	9390	0
16	20230706	195100	1784237030	9390	9390	9390	9390	0
17	20230706	195000	1784237030	9390	9390	9390	9390	0
18	20230706	194900	1784237030	9390	9390	9390	9390	0
19	20230706	194800	1784237030	9390	9390	9390	9390	0
20	20230706	194700	1784237030	9390	9390	9390	9390	0
21	20230706	194600	1784237030	9390	9390	9390	9390	0
22	20230706	194500	1784237030	9390	9390	9390	9390	0
23	20230706	194400	1784237030	9390	9390	9390	9390	0
24	20230706	194300	1784237030	9390	9390	9390	9390	0
25	20230706	194200	1784237030	9390	9390	9390	9390	0
26	20230706	194100	1784237030	9390	9390	9390	9390	0
27	20230706	194000	1784237030	9390	9390	9390	9390	0
28	20230706	193900	1784237030	9390	9390	9390	9390	0
29	20230706	193800	1784237030	9390	9390	9390	9390	0
30	20230706	193700	1784237030	9390	9390	9390	9390	0
31	20230706	193600	1784237030	9390	9390	9390	9390	0
32	20230706	193500	1784237030	9390	9390	9390	9390	1814
33	20230706	193400	1784237030	9390	9390	9390	9390	0
34	20230706	193300	1784237030	9390	9390	9390	9390	0
35	20230706	193200	1784237030	9390	9390	9390	9390	0
36	20230706	193100	1784237030	9390	9390	9390	9390	0
37	20230706	193000	1784237030	9390	9390	9390	9390	0
38	20230706	192900	1784237030	9390	9390	9390	9390	0
39	20230706	192800	1784237030	9390	9390	9390	9390	0
40	20230706	192700	1784237030	9390	9390	9390	9390	0
41	20230706	192600	1784237030	9390	9390	9390	9390	0
42	20230706	192500	1784237030	9390	9390	9390	9390	0
43	20230706	192400	1784237030	9390	9390	9390	9390	0
44	20230706	192300	1784237030	9390	9390	9390	9390	0
45	20230706	192200	1784237030	9390	9390	9390	9390	0
46	20230706	192100	1784237030	9390	9390	9390	9390	0
47	20230706	192000	1784237030	9390	9390	9390	9390	0
48	20230706	191900	1784237030	9390	9390	9390	9390	0
49	20230706	191800	1784237030	9390	9390	9390	9390	0
50	20230706	191700	1784237030	9390	9390	9390	9390	0
51	20230706	191600	1784237030	9390	9390	9390	9390	0
52	20230706	191500	1784237030	9390	9390	9390	9390	0
53	20230706	191400	1784237030	9390	9390	9390	9390	0
54	20230706	191300	1784237030	9390	9390	9390	9390	0
55	20230706	191200	1784237030	9390	9390	9390	9390	0
56	20230706	191100	1784237030	9390	9390	9390	9390	0
57	20230706	191000	1784237030	9390	9390	9390	9390	0
58	20230706	190900	1784237030	9390	9390	9390	9390	0
59	20230706	190800	1784237030	9390	9390	9390	9390	0
60	20230706	190700	1784237030	9390	9390	9390	9390	0
61	20230706	190600	1784237030	9390	9390	9390	9390	0
62	20230706	190500	1784237030	9390	9390	9390	9390	1814
63	20230706	190400	1784237030	9390	9390	9390	9390	0
64	20230706	190300	1784237030	9390	9390	9390	9390	0
65	20230706	190200	1784237030	9390	9390	9390	9390	0
66	20230706	190100	1784237030	9390	9390	9390	9390	0
67	20230706	190000	1784237030	9390	9390	9390	9390	0
68	20230706	185900	1784237030	9390	9390	9390	9390	0
69	20230706	185800	1784237030	9390	9390	9390	9390	0
70	20230706	185700	1784237030	9390	9390	9390	9390	0
71	20230706	185600	1784237030	9390	9390	9390	9390	0
72	20230706	185500	1784237030	9390	9390	9390	9390	0
73	20230706	185400	1784237030	9390	9390	9390	9390	0
74	20230706	185300	1784237030	9390	9390	9390	9390	0
75	20230706	185200	1784237030	9390	9390	9390	9390	0
76	20230706	185100	1784237030	9390	9390	9390	9390	0
77	20230706	185000	1784237030	9390	9390	9390	9390	0
78	20230706	184900	1784237030	9390	9390	9390	9390	0
79	20230706	184800	1784237030	9390	9390	9390	9390	0
80	20230706	184700	1784237030	9390	9390	9390	9390	0
81	20230706	184600	1784237030	9390	9390	9390	9390	0
82	20230706	184500	1784237030	9390	9390	9390	9390	0
83	20230706	184400	1784237030	9390	9390	9390	9390	0
84	20230706	184300	1784237030	9390	9390	9390	9390	0
85	20230706	184200	1784237030	9390	9390	9390	9390	0
86	20230706	184100	1784237030	9390	9390	9390	9390	0
87	20230706	184000	1784237030	9390	9390	9390	9390	0
88	20230706	183900	1784237030	9390	9390	9390	9390	0
89	20230706	183800	1784237030	9390	9390	9390	9390	0
90	20230706	183700	1784237030	9390	9390	9390	9390	0
91	20230706	183600	1784237030	9390	9390	9390	9390	0
92	20230706	183500	1784237030	9390	9390	9390	9390	1814
93	20230706	183400	1784237030	9390	9390	9390	9390	0
94	20230706	183300	1784237030	9390	9390	9390	9390	0
95	20230706	183200	1784237030	9390	9390	9390	9390	0
96	20230706	183100	1784237030	9390	9390	9390	9390	0
97	20230706	183000	1784237030	9390	9390	9390	9390	0
98	20230706	182900	1784237030	9390	9390	9390	9390	0
99	20230706	182800	1784237030	9390	9390	9390	9390	0
100	20230706	182700	1784237030	9390	9390	9390	9390	0
101	20230706	182600	1784237030	9390	9390	9390	9390	0
102	20230706	182500	1784237030	9390	9390	9390	9390	0
103	20230706	182400	1784237030	9390	9390	9390	9390	0
104	20230706	182300	1784237030	9390	9390	9390	9390	0
105	20230706	182200	1784237030	9390	9390	9390	9390	0
106	20230706	182100	1784237030	9390	9390	9390	9390	0
107	20230706	182000	1784237030	9390	9390	9390	9390	0
108	20230706	181900	1784237030	9390	9390	9390	9390	0
109	20230706	181800	1784237030	9390	9390	9390	9390	0
110	20230706	181700	1784237030	9390	9390	9390	9390	0
111	20230706	181600	1784237030	9390	9390	9390	9390	0
112	20230706	181500	1784237030	9390	9390	9390	9390	0
113	20230706	181400	1784237030	9390	9390	9390	9390	0
114	20230706	181300	1784237030	9390	9390	9390	9390	0
115	20230706	181200	1784237030	9390	9390	9390	9390	0
116	20230706	181100	1784237030	9390	9390	9390	9390	0
117	20230706	181000	1784237030	9390	9390	9390	9390	0
118	20230706	180900	1784237030	9390	9390	9390	9390	0
119	20230706	180800	1784237030	9390	9390	9390	9390	0
120	20230706	180700	1784237030	9390	9390	9390	9390	0
121	20230706	180600	1784237030	9390	9390	9390	9390	0
122	20230706	180500	1784237030	9390	9390	9390	9390	1814
123	20230706	180400	1784237030	9390	9390	9390	9390	0
124	20230706	180300	1784237030	9390	9390	9390	9390	0
125	20230706	180200	1784237030	9390	9390	9390	9390	0
126	20230706	180100	1784237030	9390	9390	9390	9390	0
127	20230706	180000	1784237030	9390	9390	9390	9390	0
128	20230706	175900	1784237030	9390	9390	9390	9390	0
129	20230706	175800	1784237030	9390	9390	9390	9390	0
130	20230706	175700	1784237030	9390	9390	9390	9390	0
131	20230706	175600	1784237030	9390	9390	9390	9390	0
132	20230706	175500	1784237030	9390	9390	9390	9390	0
133	20230706	175400	1784237030	9390	9390	9390	9390	0
134	20230706	175300	1784237030	9390	9390	9390	9390	0
135	20230706	175200	1784237030	9390	9390	9390	9390	0
136	20230706	175100	1784237030	9390	9390	9390	9390	0
137	20230706	175000	1784237030	9390	9390	9390	9390	0
138	20230706	174900	1784237030	9390	9390	9390	9390	0
139	20230706	174800	1784237030	9390	9390	9390	9390	0
140	20230706	174700	1784237030	9390	9390	9390	9390	0
141	20230706	174600	1784237030	9390	9390	9390	9390	0
142	20230706	174500	1784237030	9390	9390	9390	9390	0
143	20230706	174400	1784237030	9390	9390	9390	9390	0
144	20230706	174300	1784237030	9390	9390	9390	9390	0
145	20230706	174200	1784237030	9390	9390	9390	9390	0
146	20230706	174100	1784237030	9390	9390	9390	9390	0
147	20230706	174000	1784237030	9390	9390	9390	9390	0
148	20230706	173900	1784237030	9390	9390	9390	9390	0
149	20230706	173800	1784237030	9390	9390	9390	9390	0
150	20230706	173700	1784237030	9390	9390	9390	9390	0
151	20230706	173600	1784237030	9390	9390	9390	9390	0
152	20230706	173500	1784237030	9390	9390	9390	9390	1814
153	20230706	173400	1784237030	9390	9390	9390	9390	0
154	20230706	173300	1784237030	9390	9390	9390	9390	0
155	20230706	173200	1784237030	9390	9390	9390	9390	0
156	20230706	173100	1784237030	9390	9390	9390	9390	0
157	20230706	173000	1784237030	9390	9390	9390	9390	0
158	20230706	172900	1784237030	9390	9390	9390	9390	0
159	20230706	172800	1784237030	9390	9390	9390	9390	0
160	20230706	172700	1784237030	9390	9390	9390	9390	0
161	20230706	172600	1784237030	9390	9390	9390	9390	0
162	20230706	172500	1784237030	9390	9390	9390	9390	0
163	20230706	172400	1784237030	9390	9390	9390	9390	0
164	20230706	172300	1784237030	9390	9390	9390	9390	0
165	20230706	172200	1784237030	9390	9390	9390	9390	0
166	20230706	172100	1784237030	9390	9390	9390	9390	0
167	20230706	172000	1784237030	9390	9390	9390	9390	0
168	20230706	171900	1784237030	9390	9390	9390	9390	0
169	20230706	171800	1784237030	9390	9390	9390	9390	0
170	20230706	171700	1784237030	9390	9390	9390	9390	0
171	20230706	171600	1784237030	9390	9390	9390	9390	0
172	20230706	171500	1784237030	9390	9390	9390	9390	0
173	20230706	171400	1784237030	9390	9390	9390	9390	0
174	20230706	171300	1784237030	9390	9390	9390	9390	0
175	20230706	171200	1784237030	9390	9390	9390	9390	0
176	20230706	171100	1784237030	9390	9390	9390	9390	0
177	20230706	171000	1784237030	9390	9390	9390	9390	0
178	20230706	170900	1784237030	9390	9390	9390	9390	0
179	20230706	170800	1784237030	9390	9390	9390	9390	0
180	20230706	170700	1784237030	9390	9390	9390	9390	0
181	20230706	170600	1784237030	9390	9390	9390	9390	0
182	20230706	170500	1784237030	9390	9390	9390	9390	1814
183	20230706	170400	1784237030	9390	9390	9390	9390	0
184	20230706	170300	1784237030	9390	9390	9390	9390	0
185	20230706	170200	1784237030	9390	9390	9390	9390	0
186	20230706	170100	1784237030	9390	9390	9390	9390	0
187	20230706	170000	1784237030	9390	9390	9390	9390	0
188	20230706	165900	1784237030	9390	9390	9390	9390	0
189	20230706	165800	1784237030	9390	9390	9390	9390	0
190	20230706	165700	1784237030	9390	9390	9390	9390	0
191	20230706	165600	1784237030	9390	9390	9390	9390	0
192	20230706	165500	1784237030	9390	9390	9390	9390	0
193	20230706	165400	1784237030	9390	9390	9390	9390	0
194	20230706	165300	1784237030	9390	9390	9390	9390	0
195	20230706	165200	1784237030	9390	9390	9390	9390	0
196	20230706	165100	1784237030	9390	9390	9390	9390	0
197	20230706	165000	1784237030	9390	9390	9390	9390	0
198	20230706	164900	1784237030	9390	9390	9390	9390	0
199	20230706	164800	1784237030	9390	9390	9390	9390	0
200	20230706	164700	1784237030	9390	9390	9390	9390	0
201	20230706	164600	1784237030	9390	9390	9390	9390	0
202	20230706	164500	1784237030	9390	9390	9390	9390	0
203	20230706	164400	1784237030	9390	9390	9390	9390	0
204	20230706	164300	1784237030	9390	9390	9390	9390	0
205	20230706	164200	1784237030	9390	9390	9390	9390	0
206	20230706	164100	1784237030	9390	9390	9390	9390	0
207	20230706	164000	1784237030	9390	9390	9390	9390	0
208	20230706	163900	1784237030	9390	9390	9390	9390	0
209	20230706	163800	1784237030	9390	9390	9390	9390	0
210	20230706	163700	1784237030	9390	9390	9390	9390	0
211	20230706	163600	1784237030	9390	9390	9390	9390	0
212	20230706	163500	1784237030	9390	9390	9390	9390	1814
213	20230706	163400	1784237030	9390	9390	9390	9390	0
214	20230706	163300	1784237030	9390	9390	9390	9390	0
215	20230706	163200	1784237030	9390	9390	9390	9390	0
216	20230706	163100	1784237030	9390	9390	9390	9390	0
217	20230706	163000	1784237030	9390	9390	9390	9390	0
218	20230706	162900	1784237030	9390	9390	9390	9390	0
219	20230706	162800	1784237030	9390	9390	9390	9390	0
220	20230706	162700	1784237030	9390	9390	9390	9390	0
221	20230706	162600	1784237030	9390	9390	9390	9390	0
222	20230706	162500	1784237030	9390	9390	9390	9390	0
223	20230706	162400	1784237030	9390	9390	9390	9390	0
224	20230706	162300	1784237030	9390	9390	9390	9390	0
225	20230706	162200	1784237030	9390	9390	9390	9390	0
226	20230706	162100	1784237030	9390	9390	9390	9390	0
227	20230706	162000	1784237030	9390	9390	9390	9390	0
228	20230706	161900	1784237030	9390	9390	9390	9390	0
229	20230706	161800	1784237030	9390	9390	9390	9390	0
230	20230706	161700	1784237030	9390	9390	9390	9390	0
231	20230706	161600	1784237030	9390	9390	9390	9390	0
232	20230706	161500	1784237030	9390	9390	9390	9390	0
233	20230706	161400	1784237030	9390	9390	9390	9390	0
234	20230706	161300	1784237030	9390	9390	9390	9390	0
235	20230706	161200	1784237030	9390	9390	9390	9390	0
236	20230706	161100	1784237030	9390	9390	9390	9390	0
237	20230706	161000	1784237030	9390	9390	9390	9390	0
238	20230706	160900	1784237030	9390	9390	9390	9390	0
239	20230706	160800	1784237030	9390	9390	9390	9390	0
240	20230706	160700	1784237030	9390	9390	9390	9390	0
241	20230706	160600	1784237030	9390	9390	9390	9390	0
242	20230706	160500	1784237030	9390	9390	9390	9390	1814
243	20230706	160400	1784237030	9390	9390	9390	9390	0
244	20230706	160300	1784237030	9390	9390	9390	9390	0
245	20230706	160200	1784237030	9390	9390	9390	9390	0
246	20230706	160100	1784237030	9390	9390	9390	9390	0
247	20230706	160000	1784237030	9390	9390	9390	9390	0
248	20230706	155900	1784237030	9390	9390	9390	9390	0
249	20230706	155800	1784237030	9390	9390	9390	9390	0
250	20230706	155700	1784237030	9390	9390	9390	9390	0
251	20230706	155600	1784237030	9390	9390	9390	9390	0
252	20230706	155500	1784237030	9390	9390	9390	9390	0
253	20230706	155400	1784237030	9390	9390	9390	9390	0
254	20230706	155300	1784237030	9390	9390	9390	9390	0
255	20230706	155200	1784237030	9390	9390	9390	9390	0
256	20230706	155100	1784237030	9390	9390	9390	9390	0
257	20230706	155000	1784237030	9390	9390	9390	9390	0
258	20230706	154900	1784237030	9390	9390	9390	9390	0
259	20230706	154800	1784237030	9390	9390	9390	9390	0
260	20230706	154700	1784237030	9390	9390	9390	9390	0
261	20230706	154600	1784237030	9390	9390	9390	9390	0
262	20230706	154500	1784237030	9390	9390	9390	9390	0
263	20230706	154400	1784237030	9390	9390	9390	9390	0
264	20230706	154300	1784237030	9390	9390	9390	9390	0
265	20230706	154200	1784237030	9390	9390	9390	9390	0
266	20230706	154100	1784237030	9390	9390	9390	9390	0
267	20230706	154000	1784237030	9390	9390	9390	9390	0
268	20230706	153900	1784237030	9390	9390	9390	9390	0
269	20230706	153800	1784237030	9390	9390	9390	9390	0
270	20230706	153700	1784237030	9390	9390	9390	9390	0
271	20230706	153600	1784237030	9390	9390	9390	9390	0
272	20230706	153500	1784237030	9390	9390	9390	9390	1814
273	20230706	153400	1784237030	9390	9390	9390	9390	0
274	20230706	153300	1784237030	9390	9390	9390	9390	0
275	20230706	153200	1784237030	9390	9390	9390	9390	0
276	20230706	153100	1784237030	9390	9390	9390	9390	0
277	20230706	153000	1784237030	9390	9390	9390	9390	1814
278	20230706	152900	1767203570	9400	9400	9400	9400	0
279	20230706	152800	1767203570	9400	9400	9400	9400	0
280	20230706	152700	1767203570	9400	9400	9400	9400	0
281	20230706	152600	1767203570	9400	9400	9400	9400	0
282	20230706	152500	1767203570	9400	9400	9400	9400	0
283	20230706	152400	1767203570	9400	9400	9400	9400	0
284	20230706	152300	1767203570	9400	9400	9400	9400	0
285	20230706	152200	1767203570	9400	9400	9400	9400	0
286	20230706	152100	1767203570	9400	9400	9400	9400	0
287	20230706	152000	1767203570	9400	9400	9400	9400	0
288	20230706	151900	1767203570	9400	9370	9400	9370	1029
289	20230706	151800	1757548400	9360	9350	9360	9350	11
290	20230706	151700	1757445540	9350	9330	9350	9330	11
291	20230706	151600	1757342850	9330	9340	9340	9330	145
292	20230706	151500	1755989990	9330	9340	9340	9330	1002
293	20230706	151400	1746638660	9340	9340	9340	9340	41
294	20230706	151300	1746255720	9340	9340	9340	9340	25
295	20230706	151200	1746022220	9340	9340	9340	9340	106
296	20230706	151100	1745032180	9340	9380	9380	9340	21
297	20230706	151000	1744835400	9340	9340	9340	9340	10
298	20230706	150900	1744742000	9390	9340	9390	9340	1510
299	20230706	150800	1730587270	9340	9350	9350	9340	158
300	20230706	150700	1729111500	9350	9350	9350	9350	119
301	20230706	150600	1727998850	9370	9360	9370	9360	22
302	20230706	150500	1727792870	9350	9380	9380	9350	13
303	20230706	150400	1727671290	9380	9380	9380	9380	0
304	20230706	150300	1727671290	9380	9380	9380	9380	1
305	20230706	150200	1727661910	9340	9340	9390	9340	1087
306	20230706	150100	1717474960	9340	9340	9340	9340	25
307	20230706	150000	1717241460	9340	9340	9340	9330	2279
308	20230706	145900	1695970860	9340	9340	9340	9340	20
309	20230706	145800	1695784060	9340	9340	9340	9340	15
310	20230706	145700	1695643960	9350	9350	9350	9350	5
311	20230706	145600	1695597210	9340	9340	9340	9340	0
312	20230706	145500	1695597210	9340	9340	9340	9340	1
313	20230706	145400	1695587870	9340	9340	9340	9340	0
314	20230706	145300	1695587870	9340	9340	9340	9340	590
315	20230706	145200	1690077270	9340	9340	9340	9340	0
316	20230706	145100	1690077270	9340	9340	9340	9340	0
317	20230706	145000	1690077270	9340	9350	9350	9340	1031
318	20230706	144900	1680447690	9350	9350	9350	9350	0
319	20230706	144800	1680447690	9350	9370	9370	9350	3401
320	20230706	144700	1648644050	9370	9370	9370	9370	31
321	20230706	144600	1648353580	9360	9360	9360	9360	0
322	20230706	144500	1648353580	9360	9360	9360	9360	25
323	20230706	144400	1648119580	9360	9360	9360	9360	55
324	20230706	144300	1647604780	9360	9370	9370	9360	614
325	20230706	144200	1641857520	9360	9360	9360	9360	0
326	20230706	144100	1641857520	9360	9360	9360	9360	60
327	20230706	144000	1641295920	9360	9360	9360	9360	0
328	20230706	143900	1641295920	9360	9360	9360	9360	1
329	20230706	143800	1641286560	9360	9360	9360	9360	27
330	20230706	143700	1641033840	9360	9360	9360	9360	30
331	20230706	143600	1640753040	9360	9360	9360	9360	0
332	20230706	143500	1640753040	9360	9360	9360	9360	350
333	20230706	143400	1637477040	9390	9380	9390	9380	330
334	20230706	143300	1634381130	9360	9360	9360	9360	150
335	20230706	143200	1632977130	9360	9360	9360	9360	100
336	20230706	143100	1632041130	9370	9370	9370	9370	118
337	20230706	143000	1630935470	9370	9370	9370	9370	349
338	20230706	142900	1627665340	9380	9380	9380	9380	6
339	20230706	142800	1627609060	9370	9370	9370	9370	331
340	20230706	142700	1624507590	9370	9370	9370	9370	12
341	20230706	142600	1624395150	9380	9380	9380	9380	0
342	20230706	142500	1624395150	9380	9380	9380	9380	0
343	20230706	142400	1624395150	9380	9380	9380	9380	100
344	20230706	142300	1623457150	9380	9380	9380	9380	0
345	20230706	142200	1623457150	9380	9390	9390	9380	225
346	20230706	142100	1621346590	9390	9390	9390	9390	10
347	20230706	142000	1621252690	9390	9390	9390	9390	0
348	20230706	141900	1621252690	9390	9390	9390	9390	15
349	20230706	141800	1621111840	9380	9380	9380	9380	0
350	20230706	141700	1621111840	9380	9380	9380	9380	0
351	20230706	141600	1621111840	9380	9380	9380	9380	0
352	20230706	141500	1621111840	9380	9380	9380	9380	74
353	20230706	141400	1620417720	9380	9370	9380	9370	856
354	20230706	141300	1612394050	9370	9370	9370	9370	12
355	20230706	141200	1612281610	9370	9370	9370	9370	10
356	20230706	141100	1612187910	9370	9370	9370	9370	229
357	20230706	141000	1610042180	9370	9370	9370	9370	25
358	20230706	140900	1609807930	9380	9370	9380	9370	27
359	20230706	140800	1609554700	9380	9380	9380	9380	81
360	20230706	140700	1608794920	9380	9380	9380	9380	0
361	20230706	140600	1608794920	9380	9390	9390	9380	204
362	20230706	140500	1606881360	9380	9380	9380	9380	197
363	20230706	140400	1605033500	9380	9380	9380	9380	103
364	20230706	140300	1604067360	9390	9380	9390	9380	201
365	20230706	140200	1602181970	9390	9390	9390	9390	0
366	20230706	140100	1602181970	9390	9380	9390	9380	247
367	20230706	140000	1599865100	9380	9370	9380	9360	203
368	20230706	135900	1597962980	9380	9360	9380	9360	13
369	20230706	135800	1597841280	9380	9370	9380	9370	501
370	20230706	135700	1593146900	9380	9380	9380	9380	110
371	20230706	135600	1592115100	9380	9380	9380	9380	0
372	20230706	135500	1592115100	9380	9370	9380	9370	145
373	20230706	135400	1590756440	9370	9370	9370	9370	50
374	20230706	135300	1590287940	9370	9370	9370	9370	101
375	20230706	135200	1589341570	9370	9370	9370	9370	2
376	20230706	135100	1589322830	9380	9380	9380	9380	1
377	20230706	135000	1589313450	9380	9340	9380	9340	154
378	20230706	134900	1587872930	9380	9330	9380	9330	56
379	20230706	134800	1587350400	9340	9360	9360	9340	255
380	20230706	134700	1584968510	9380	9380	9380	9380	0
381	20230706	134600	1584968510	9380	9380	9380	9380	0
382	20230706	134500	1584968510	9380	9340	9380	9340	56
383	20230706	134400	1584445430	9380	9340	9380	9340	212
384	20230706	134300	1582460870	9340	9380	9380	9340	205
385	20230706	134200	1580545970	9380	9340	9380	9330	16
386	20230706	134100	1580396630	9330	9340	9340	9330	51
387	20230706	134000	1579920730	9330	9340	9340	9330	48
388	20230706	133900	1579472850	9330	9340	9340	9330	220
389	20230706	133800	1577419550	9380	9360	9380	9360	78
390	20230706	133700	1576689330	9360	9330	9360	9330	91
391	20230706	133600	1575840150	9330	9360	9360	9330	3708
392	20230706	133500	1541208850	9360	9360	9360	9360	5
393	20230706	133400	1541162050	9360	9360	9360	9360	0
394	20230706	133300	1541162050	9360	9360	9360	9360	49
395	20230706	133200	1540703410	9360	9370	9370	9360	700
396	20230706	133100	1534151400	9360	9360	9360	9360	42
397	20230706	133000	1533758280	9360	9360	9360	9360	20
398	20230706	132900	1533571080	9360	9360	9360	9360	32
399	20230706	132800	1533271560	9360	9360	9360	9360	15
400	20230706	132700	1533131160	9360	9380	9380	9360	58
401	20230706	132600	1532588200	9360	9360	9360	9360	20
402	20230706	132500	1532401000	9360	9360	9360	9360	0
403	20230706	132400	1532401000	9360	9360	9360	9360	11
404	20230706	132300	1532298040	9350	9360	9360	9350	812
405	20230706	132200	1524700150	9370	9370	9370	9370	265
406	20230706	132100	1522217100	9380	9380	9380	9380	10
407	20230706	132000	1522123300	9370	9370	9370	9370	203
408	20230706	131900	1520221190	9370	9370	9370	9370	0
409	20230706	131800	1520221190	9370	9370	9370	9370	15
410	20230706	131700	1520080640	9380	9380	9380	9380	1
411	20230706	131600	1520071260	9380	9390	9390	9380	2870
412	20230706	131500	1493122240	9390	9390	9390	9390	200
413	20230706	131400	1491244240	9400	9400	9400	9400	200
414	20230706	131300	1489364240	9400	9410	9410	9400	1456
415	20230706	131200	1475677800	9410	9410	9410	9410	2
416	20230706	131100	1475658980	9400	9400	9400	9400	80
417	20230706	131000	1474906980	9400	9400	9400	9400	1464
418	20230706	130900	1461145380	9410	9410	9410	9410	0
419	20230706	130800	1461145380	9410	9410	9410	9410	237
420	20230706	130700	1458915210	9410	9400	9410	9400	529
421	20230706	130600	1453942540	9410	9410	9410	9410	0
422	20230706	130500	1453942540	9410	9410	9410	9410	0
423	20230706	130400	1453942540	9410	9380	9410	9380	2929
424	20230706	130300	1426421000	9390	9380	9390	9380	7
425	20230706	130200	1426355320	9380	9380	9380	9380	0
426	20230706	130100	1426355320	9380	9390	9390	9380	57
427	20230706	130000	1425820590	9390	9390	9390	9390	1
428	20230706	125900	1425811200	9390	9390	9390	9390	0
429	20230706	125800	1425811200	9390	9390	9390	9390	1002
430	20230706	125700	1416402420	9380	9380	9380	9380	0
431	20230706	125600	1416402420	9380	9390	9390	9380	671
432	20230706	125500	1410101740	9390	9390	9390	9390	1
433	20230706	125400	1410092350	9400	9400	9400	9400	5
434	20230706	125300	1410045350	9390	9390	9390	9390	0
435	20230706	125200	1410045350	9390	9400	9400	9390	1982
436	20230706	125100	1391415760	9410	9410	9410	9410	13
437	20230706	125000	1391293430	9410	9410	9410	9410	10
438	20230706	124900	1391199330	9400	9410	9410	9400	220
439	20230706	124800	1389131130	9410	9410	9410	9410	32
440	20230706	124700	1388830010	9410	9410	9410	9410	255
441	20230706	124600	1386430460	9410	9430	9430	9410	1716
442	20230706	124500	1370264000	9430	9430	9430	9430	18
443	20230706	124400	1370094260	9430	9430	9430	9430	0
444	20230706	124300	1370094260	9430	9430	9430	9430	0
445	20230706	124200	1370094260	9430	9440	9480	9430	254
446	20230706	124100	1367696050	9440	9440	9440	9440	0
447	20230706	124000	1367696050	9440	9440	9440	9440	1
448	20230706	123900	1367686610	9480	9480	9480	9480	50
449	20230706	123800	1367212610	9430	9430	9430	9430	0
450	20230706	123700	1367212610	9430	9430	9430	9430	91
451	20230706	123600	1366354480	9430	9430	9430	9430	109
452	20230706	123500	1365326610	9430	9420	9430	9420	186
453	20230706	123400	1363574460	9430	9430	9430	9430	222
454	20230706	123300	1361481000	9430	9430	9430	9430	375
455	20230706	123200	1357944750	9440	9440	9440	9440	156
456	20230706	123100	1356472110	9440	9440	9440	9440	0
457	20230706	123000	1356472110	9440	9440	9440	9440	326
458	20230706	122900	1353394670	9490	9490	9490	9490	0
459	20230706	122800	1353394670	9490	9490	9490	9490	0
460	20230706	122700	1353394670	9490	9490	9490	9490	5
461	20230706	122600	1353347220	9490	9490	9490	9490	0
462	20230706	122500	1353347220	9490	9490	9490	9490	18
463	20230706	122400	1353176400	9490	9460	9490	9460	16
464	20230706	122300	1353025010	9450	9450	9450	9450	0
465	20230706	122200	1353025010	9450	9450	9450	9450	0
466	20230706	122100	1353025010	9450	9450	9450	9450	158
467	20230706	122000	1351531910	9460	9460	9460	9460	10
468	20230706	121900	1351437310	9450	9450	9450	9450	0
469	20230706	121800	1351437310	9450	9450	9450	9450	0
470	20230706	121700	1351437310	9450	9450	9450	9450	547
471	20230706	121600	1346268160	9460	9460	9460	9460	0
472	20230706	121500	1346268160	9460	9460	9460	9460	117
473	20230706	121400	1345161340	9460	9460	9460	9460	0
474	20230706	121300	1345161340	9460	9460	9460	9460	0
475	20230706	121200	1345161340	9460	9450	9460	9450	73
476	20230706	121100	1344470860	9460	9460	9460	9460	0
477	20230706	121000	1344470860	9460	9460	9460	9460	30
478	20230706	120900	1344187060	9450	9450	9450	9450	51
479	20230706	120800	1343705110	9460	9450	9460	9450	469
480	20230706	120700	1339272440	9460	9460	9460	9460	1
481	20230706	120600	1339262980	9450	9450	9450	9450	500
482	20230706	120500	1334537980	9450	9470	9470	9450	1506
483	20230706	120400	1320299480	9470	9470	9470	9470	0
484	20230706	120300	1320299480	9470	9470	9470	9470	0
485	20230706	120200	1320299480	9470	9470	9470	9470	0
486	20230706	120100	1320299480	9470	9470	9470	9470	0
487	20230706	120000	1320299480	9470	9470	9470	9470	0
488	20230706	115900	1320299480	9470	9470	9470	9470	0
489	20230706	115800	1320299480	9470	9470	9470	9470	2
490	20230706	115700	1320280540	9470	9470	9470	9470	116
491	20230706	115600	1319182020	9470	9470	9470	9470	0
492	20230706	115500	1319182020	9470	9470	9470	9470	1
493	20230706	115400	1319172550	9470	9470	9470	9470	0
494	20230706	115300	1319172550	9470	9470	9470	9470	52
495	20230706	115200	1318680110	9470	9470	9470	9470	0
496	20230706	115100	1318680110	9470	9470	9470	9470	0
497	20230706	115000	1318680110	9470	9470	9470	9470	0
498	20230706	114900	1318680110	9470	9470	9470	9470	292
499	20230706	114800	1315914870	9470	9470	9470	9470	1
500	20230706	114700	1315905400	9470	9470	9470	9470	34
501	20230706	114600	1315583420	9470	9470	9470	9470	0
502	20230706	114500	1315583420	9470	9480	9480	9470	501
503	20230706	114400	1310838780	9480	9480	9480	9480	0
504	20230706	114300	1310838780	9480	9480	9480	9480	50
505	20230706	114200	1310364780	9480	9480	9480	9480	0
506	20230706	114100	1310364780	9480	9490	9490	9480	345
507	20230706	114000	1307094160	9490	9490	9490	9490	20
508	20230706	113900	1306904360	9490	9490	9490	9490	0
509	20230706	113800	1306904360	9490	9490	9490	9490	0
510	20230706	113700	1306904360	9490	9490	9490	9490	0
511	20230706	113600	1306904360	9490	9490	9490	9490	104
512	20230706	113500	1305917400	9490	9490	9490	9490	0
513	20230706	113400	1305917400	9490	9490	9490	9490	0
514	20230706	113300	1305917400	9490	9490	9490	9490	12
515	20230706	113200	1305803520	9490	9490	9490	9490	6
516	20230706	113100	1305746580	9500	9490	9510	9490	249
517	20230706	113000	1303381550	9490	9490	9490	9490	1
518	20230706	112900	1303372060	9480	9480	9490	9480	862
519	20230706	112800	1295200290	9480	9480	9480	9480	45
520	20230706	112700	1294773690	9480	9500	9500	9480	103
521	20230706	112600	1293795250	9500	9500	9500	9500	555
522	20230706	112500	1288522750	9530	9530	9530	9530	0
523	20230706	112400	1288522750	9530	9530	9530	9530	0
524	20230706	112300	1288522750	9530	9530	9530	9530	8
525	20230706	112200	1288446510	9520	9520	9520	9520	0
526	20230706	112100	1288446510	9520	9520	9520	9520	0
527	20230706	112000	1288446510	9520	9520	9520	9520	0
528	20230706	111900	1288446510	9520	9520	9520	9520	0
529	20230706	111800	1288446510	9520	9520	9520	9520	0
530	20230706	111700	1288446510	9520	9530	9530	9520	205
531	20230706	111600	1286494900	9530	9520	9530	9520	797
532	20230706	111500	1278907450	9520	9520	9520	9520	0
533	20230706	111400	1278907450	9520	9520	9520	9520	1318
534	20230706	111300	1266360090	9500	9520	9520	9500	511
535	20230706	111200	1261502360	9520	9520	9520	9520	154
536	20230706	111100	1260036280	9510	9510	9510	9510	30
537	20230706	111000	1259750980	9500	9500	9500	9500	150
538	20230706	110900	1258325980	9500	9500	9500	9500	98
539	20230706	110800	1257394980	9490	9490	9490	9490	2
540	20230706	110700	1257376000	9470	9470	9470	9470	0
541	20230706	110600	1257376000	9470	9470	9470	9470	100
542	20230706	110500	1256429000	9470	9470	9470	9470	0
543	20230706	110400	1256429000	9470	9470	9470	9470	0
544	20230706	110300	1256429000	9470	9470	9480	9470	295
545	20230706	110200	1253635140	9470	9480	9480	9470	446
546	20230706	110100	1249410430	9500	9500	9500	9500	155
547	20230706	110000	1247937930	9500	9500	9500	9500	2
548	20230706	105900	1247918930	9480	9490	9490	9480	200
549	20230706	105800	1246022320	9480	9510	9510	9480	1374
550	20230706	105700	1232973730	9510	9510	9510	9510	100
551	20230706	105600	1232022730	9510	9510	9510	9510	2
552	20230706	105500	1232003710	9500	9500	9500	9500	21
553	20230706	105400	1231804210	9500	9500	9500	9500	8
554	20230706	105300	1231728210	9500	9500	9500	9500	1
555	20230706	105200	1231718710	9500	9500	9500	9500	54
556	20230706	105100	1231205710	9500	9530	9530	9500	3062
557	20230706	105000	1202081390	9530	9530	9530	9530	2
558	20230706	104900	1202062330	9530	9560	9560	9530	3281
559	20230706	104800	1170740820	9580	9580	9580	9580	2
560	20230706	104700	1170721660	9580	9580	9580	9580	2
561	20230706	104600	1170702500	9560	9580	9590	9560	1534
562	20230706	104500	1156022480	9580	9580	9580	9580	1426
563	20230706	104400	1142361400	9580	9580	9580	9580	120
564	20230706	104300	1141211800	9580	9600	9600	9580	312
565	20230706	104200	1138221740	9600	9580	9600	9580	105
566	20230706	104100	1137214740	9600	9570	9600	9570	18
567	20230706	104000	1137042420	9580	9570	9580	9570	619
568	20230706	103900	1131114700	9580	9570	9580	9570	70
569	20230706	103800	1130444790	9570	9550	9580	9540	1250
570	20230706	103700	1118517750	9550	9560	9560	9550	1560
571	20230706	103600	1103614280	9560	9560	9560	9560	50
572	20230706	103500	1103136280	9550	9550	9550	9550	329
573	20230706	103400	1099994330	9550	9550	9550	9550	266
574	20230706	103300	1097454030	9550	9590	9590	9550	1122
575	20230706	103200	1086725880	9550	9570	9570	9550	354
576	20230706	103100	1083343140	9550	9580	9580	9550	559
577	20230706	103000	1077989680	9600	9570	9600	9540	564
578	20230706	102900	1072597760	9580	9640	9650	9550	803
579	20230706	102800	1064904220	9570	9590	9640	9550	13800
580	20230706	102700	932065280	9590	9590	9600	9540	1536
581	20230706	102600	917379860	9590	9540	9620	9540	14621
582	20230706	102500	777429010	9530	9490	9530	9490	3120
583	20230706	102400	747768150	9480	9500	9500	9480	851
584	20230706	102300	739697580	9500	9500	9500	9500	82
585	20230706	102200	738918580	9500	9510	9510	9500	884
586	20230706	102100	730520460	9510	9510	9520	9500	1049
587	20230706	102000	720550140	9510	9500	9510	9500	219
588	20230706	101900	718467460	9500	9490	9500	9470	543
589	20230706	101800	713311270	9500	9510	9530	9500	381
590	20230706	101700	709687830	9510	9530	9550	9510	1534
591	20230706	101600	695076290	9530	9540	9560	9530	2467
592	20230706	101500	671520850	9540	9540	9540	9530	1209
593	20230706	101400	659987590	9540	9530	9540	9530	386
594	20230706	101300	656306150	9540	9500	9540	9500	748
595	20230706	101200	649187050	9500	9470	9500	9470	105
596	20230706	101100	648189980	9450	9460	9460	9450	62
597	20230706	101000	647603480	9470	9440	9470	9440	778
598	20230706	100900	640241890	9420	9420	9420	9420	19
599	20230706	100800	640062910	9410	9410	9410	9410	0
600	20230706	100700	640062910	9410	9410	9410	9410	1000
601	20230706	100600	630652910	9410	9440	9440	9410	9
602	20230706	100500	630568190	9400	9440	9440	9400	954
603	20230706	100400	621579620	9440	9420	9440	9410	408
604	20230706	100300	617729590	9430	9430	9430	9430	29
605	20230706	100200	617456120	9430	9420	9430	9410	21
606	20230706	100100	617258390	9440	9430	9440	9430	50
607	20230706	100000	616786820	9440	9440	9440	9440	0
608	20230706	095900	616786820	9440	9420	9440	9400	301
609	20230706	095800	613948730	9420	9430	9430	9420	62
610	20230706	095700	613364640	9430	9410	9430	9400	538
611	20230706	095600	608300590	9400	9400	9400	9400	11
612	20230706	095500	608197190	9390	9400	9400	9390	1008
613	20230706	095400	598722070	9400	9420	9420	9400	82
614	20230706	095300	597950630	9430	9390	9430	9380	1571
615	20230706	095200	583176740	9380	9370	9380	9370	102
616	20230706	095100	582219990	9400	9390	9400	9390	365
617	20230706	095000	578791010	9350	9350	9350	9350	0
618	20230706	094900	578791010	9350	9350	9350	9350	0
619	20230706	094800	578791010	9350	9350	9360	9350	717
620	20230706	094700	572084920	9340	9380	9380	9340	1074
621	20230706	094600	562046130	9370	9370	9380	9370	77
622	20230706	094500	561324050	9380	9390	9390	9380	218
623	20230706	094400	559277600	9390	9390	9390	9390	160
624	20230706	094300	557775200	9390	9390	9420	9390	518
625	20230706	094200	552905180	9390	9420	9420	9390	1937
626	20230706	094100	534683760	9430	9420	9430	9420	712
627	20230706	094000	527972720	9440	9440	9440	9430	400
628	20230706	093900	524197560	9420	9420	9420	9420	1
629	20230706	093800	524188140	9420	9420	9420	9420	524
630	20230706	093700	519252060	9430	9440	9440	9430	287
631	20230706	093600	516545640	9430	9430	9430	9430	500
632	20230706	093500	511830640	9430	9430	9440	9430	713
633	20230706	093400	505106010	9440	9450	9460	9440	1448
634	20230706	093300	491436600	9440	9440	9470	9430	359
635	20230706	093200	488044900	9440	9430	9440	9430	394
636	20230706	093100	484328860	9410	9410	9410	9410	190
637	20230706	093000	482540960	9400	9410	9410	9400	353
638	20230706	092900	479222750	9400	9420	9420	9400	229
639	20230706	092800	477070110	9400	9400	9400	9400	145
640	20230706	092700	475707110	9400	9400	9400	9400	1285
641	20230706	092600	463628110	9380	9410	9410	9380	1611
642	20230706	092500	448497420	9400	9440	9440	9400	928
643	20230706	092400	439760600	9470	9480	9480	9420	309
644	20230706	092300	436848590	9490	9560	9560	9420	5595
645	20230706	092200	383915860	9560	9600	9600	9480	4380
646	20230706	092100	342154400	9600	9460	9600	9440	3717
647	20230706	092000	306719690	9460	9470	9510	9460	6711
648	20230706	091900	243017610	9460	9440	9460	9420	3535
649	20230706	091800	209648150	9440	9350	9450	9350	2278
650	20230706	091700	188272280	9320	9310	9320	9310	1305
651	20230706	091600	176113680	9310	9320	9320	9310	835
652	20230706	091500	168333880	9320	9330	9330	9320	699
653	20230706	091400	161818100	9330	9360	9360	9330	333
654	20230706	091300	158703680	9360	9360	9380	9360	135
655	20230706	091200	157440060	9360	9360	9370	9360	903
656	20230706	091100	148983980	9360	9310	9360	9310	4163
657	20230706	091000	110066050	9310	9330	9330	9310	802
658	20230706	090900	102598860	9320	9350	9350	9320	101
659	20230706	090800	101656070	9350	9330	9350	9290	1454
660	20230706	090700	88126010	9330	9370	9370	9330	140
661	20230706	090600	86815200	9330	9320	9330	9290	1059
662	20230706	090500	76936790	9320	9320	9320	9320	510
663	20230706	090400	72183590	9290	9290	9290	9280	1066
664	20230706	090300	62280460	9290	9290	9290	9290	52
665	20230706	090200	61797380	9290	9260	9290	9250	536
666	20230706	090100	56834780	9270	9310	9310	9270	767
667	20230706	090000	49714030	9330	9300	9380	9300	5344