KissMeData/183190/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	200700	403663880	9210	9210	9210	9210	896
3	20230704	200600	403663880	9210	9210	9210	9210	0
4	20230704	200500	403663880	9210	9210	9210	9210	0
5	20230704	200400	403663880	9210	9210	9210	9210	0
6	20230704	200300	403663880	9210	9210	9210	9210	0
7	20230704	200200	403663880	9210	9210	9210	9210	0
8	20230704	200100	403663880	9210	9210	9210	9210	0
9	20230704	200000	403663880	9210	9210	9210	9210	0
10	20230704	195900	403663880	9210	9210	9210	9210	0
11	20230704	195800	403663880	9210	9210	9210	9210	0
12	20230704	195700	403663880	9210	9210	9210	9210	0
13	20230704	195600	403663880	9210	9210	9210	9210	0
14	20230704	195500	403663880	9210	9210	9210	9210	0
15	20230704	195400	403663880	9210	9210	9210	9210	0
16	20230704	195300	403663880	9210	9210	9210	9210	0
17	20230704	195200	403663880	9210	9210	9210	9210	0
18	20230704	195100	403663880	9210	9210	9210	9210	0
19	20230704	195000	403663880	9210	9210	9210	9210	0
20	20230704	194900	403663880	9210	9210	9210	9210	0
21	20230704	194800	403663880	9210	9210	9210	9210	0
22	20230704	194700	403663880	9210	9210	9210	9210	0
23	20230704	194600	403663880	9210	9210	9210	9210	0
24	20230704	194500	403663880	9210	9210	9210	9210	0
25	20230704	194400	403663880	9210	9210	9210	9210	0
26	20230704	194300	403663880	9210	9210	9210	9210	0
27	20230704	194200	403663880	9210	9210	9210	9210	0
28	20230704	194100	403663880	9210	9210	9210	9210	0
29	20230704	194000	403663880	9210	9210	9210	9210	0
30	20230704	193900	403663880	9210	9210	9210	9210	0
31	20230704	193800	403663880	9210	9210	9210	9210	0
32	20230704	193700	403663880	9210	9210	9210	9210	896
33	20230704	193600	403663880	9210	9210	9210	9210	0
34	20230704	193500	403663880	9210	9210	9210	9210	0
35	20230704	193400	403663880	9210	9210	9210	9210	0
36	20230704	193300	403663880	9210	9210	9210	9210	0
37	20230704	193200	403663880	9210	9210	9210	9210	0
38	20230704	193100	403663880	9210	9210	9210	9210	0
39	20230704	193000	403663880	9210	9210	9210	9210	0
40	20230704	192900	403663880	9210	9210	9210	9210	0
41	20230704	192800	403663880	9210	9210	9210	9210	0
42	20230704	192700	403663880	9210	9210	9210	9210	0
43	20230704	192600	403663880	9210	9210	9210	9210	0
44	20230704	192500	403663880	9210	9210	9210	9210	0
45	20230704	192400	403663880	9210	9210	9210	9210	0
46	20230704	192300	403663880	9210	9210	9210	9210	0
47	20230704	192200	403663880	9210	9210	9210	9210	0
48	20230704	192100	403663880	9210	9210	9210	9210	0
49	20230704	192000	403663880	9210	9210	9210	9210	0
50	20230704	191900	403663880	9210	9210	9210	9210	0
51	20230704	191800	403663880	9210	9210	9210	9210	0
52	20230704	191700	403663880	9210	9210	9210	9210	0
53	20230704	191600	403663880	9210	9210	9210	9210	0
54	20230704	191500	403663880	9210	9210	9210	9210	0
55	20230704	191400	403663880	9210	9210	9210	9210	0
56	20230704	191300	403663880	9210	9210	9210	9210	0
57	20230704	191200	403663880	9210	9210	9210	9210	0
58	20230704	191100	403663880	9210	9210	9210	9210	0
59	20230704	191000	403663880	9210	9210	9210	9210	0
60	20230704	190900	403663880	9210	9210	9210	9210	0
61	20230704	190800	403663880	9210	9210	9210	9210	0
62	20230704	190700	403663880	9210	9210	9210	9210	896
63	20230704	190600	403663880	9210	9210	9210	9210	0
64	20230704	190500	403663880	9210	9210	9210	9210	0
65	20230704	190400	403663880	9210	9210	9210	9210	0
66	20230704	190300	403663880	9210	9210	9210	9210	0
67	20230704	190200	403663880	9210	9210	9210	9210	0
68	20230704	190100	403663880	9210	9210	9210	9210	0
69	20230704	190000	403663880	9210	9210	9210	9210	0
70	20230704	185900	403663880	9210	9210	9210	9210	0
71	20230704	185800	403663880	9210	9210	9210	9210	0
72	20230704	185700	403663880	9210	9210	9210	9210	0
73	20230704	185600	403663880	9210	9210	9210	9210	0
74	20230704	185500	403663880	9210	9210	9210	9210	0
75	20230704	185400	403663880	9210	9210	9210	9210	0
76	20230704	185300	403663880	9210	9210	9210	9210	0
77	20230704	185200	403663880	9210	9210	9210	9210	0
78	20230704	185100	403663880	9210	9210	9210	9210	0
79	20230704	185000	403663880	9210	9210	9210	9210	0
80	20230704	184900	403663880	9210	9210	9210	9210	0
81	20230704	184800	403663880	9210	9210	9210	9210	0
82	20230704	184700	403663880	9210	9210	9210	9210	0
83	20230704	184600	403663880	9210	9210	9210	9210	0
84	20230704	184500	403663880	9210	9210	9210	9210	0
85	20230704	184400	403663880	9210	9210	9210	9210	0
86	20230704	184300	403663880	9210	9210	9210	9210	0
87	20230704	184200	403663880	9210	9210	9210	9210	0
88	20230704	184100	403663880	9210	9210	9210	9210	0
89	20230704	184000	403663880	9210	9210	9210	9210	0
90	20230704	183900	403663880	9210	9210	9210	9210	0
91	20230704	183800	403663880	9210	9210	9210	9210	0
92	20230704	183700	403663880	9210	9210	9210	9210	896
93	20230704	183600	403663880	9210	9210	9210	9210	0
94	20230704	183500	403663880	9210	9210	9210	9210	0
95	20230704	183400	403663880	9210	9210	9210	9210	0
96	20230704	183300	403663880	9210	9210	9210	9210	0
97	20230704	183200	403663880	9210	9210	9210	9210	0
98	20230704	183100	403663880	9210	9210	9210	9210	0
99	20230704	183000	403663880	9210	9210	9210	9210	0
100	20230704	182900	403663880	9210	9210	9210	9210	0
101	20230704	182800	403663880	9210	9210	9210	9210	0
102	20230704	182700	403663880	9210	9210	9210	9210	0
103	20230704	182600	403663880	9210	9210	9210	9210	0
104	20230704	182500	403663880	9210	9210	9210	9210	0
105	20230704	182400	403663880	9210	9210	9210	9210	0
106	20230704	182300	403663880	9210	9210	9210	9210	0
107	20230704	182200	403663880	9210	9210	9210	9210	0
108	20230704	182100	403663880	9210	9210	9210	9210	0
109	20230704	182000	403663880	9210	9210	9210	9210	0
110	20230704	181900	403663880	9210	9210	9210	9210	0
111	20230704	181800	403663880	9210	9210	9210	9210	0
112	20230704	181700	403663880	9210	9210	9210	9210	0
113	20230704	181600	403663880	9210	9210	9210	9210	0
114	20230704	181500	403663880	9210	9210	9210	9210	0
115	20230704	181400	403663880	9210	9210	9210	9210	0
116	20230704	181300	403663880	9210	9210	9210	9210	0
117	20230704	181200	403663880	9210	9210	9210	9210	0
118	20230704	181100	403663880	9210	9210	9210	9210	0
119	20230704	181000	403663880	9210	9210	9210	9210	0
120	20230704	180900	403663880	9210	9210	9210	9210	0
121	20230704	180800	403663880	9210	9210	9210	9210	0
122	20230704	180700	403663880	9210	9210	9210	9210	896
123	20230704	180600	403663880	9210	9210	9210	9210	0
124	20230704	180500	403663880	9210	9210	9210	9210	0
125	20230704	180400	403663880	9210	9210	9210	9210	0
126	20230704	180300	403663880	9210	9210	9210	9210	0
127	20230704	180200	403663880	9210	9210	9210	9210	0
128	20230704	180100	403663880	9210	9210	9210	9210	0
129	20230704	180000	403663880	9210	9210	9210	9210	0
130	20230704	175900	403663880	9210	9210	9210	9210	0
131	20230704	175800	403663880	9210	9210	9210	9210	0
132	20230704	175700	403663880	9210	9210	9210	9210	0
133	20230704	175600	403663880	9210	9210	9210	9210	0
134	20230704	175500	403663880	9210	9210	9210	9210	0
135	20230704	175400	403663880	9210	9210	9210	9210	0
136	20230704	175300	403663880	9210	9210	9210	9210	0
137	20230704	175200	403663880	9210	9210	9210	9210	0
138	20230704	175100	403663880	9210	9210	9210	9210	0
139	20230704	175000	403663880	9210	9210	9210	9210	0
140	20230704	174900	403663880	9210	9210	9210	9210	0
141	20230704	174800	403663880	9210	9210	9210	9210	0
142	20230704	174700	403663880	9210	9210	9210	9210	0
143	20230704	174600	403663880	9210	9210	9210	9210	0
144	20230704	174500	403663880	9210	9210	9210	9210	0
145	20230704	174400	403663880	9210	9210	9210	9210	0
146	20230704	174300	403663880	9210	9210	9210	9210	0
147	20230704	174200	403663880	9210	9210	9210	9210	0
148	20230704	174100	403663880	9210	9210	9210	9210	0
149	20230704	174000	403663880	9210	9210	9210	9210	0
150	20230704	173900	403663880	9210	9210	9210	9210	0
151	20230704	173800	403663880	9210	9210	9210	9210	0
152	20230704	173700	403663880	9210	9210	9210	9210	896
153	20230704	173600	403663880	9210	9210	9210	9210	0
154	20230704	173500	403663880	9210	9210	9210	9210	0
155	20230704	173400	403663880	9210	9210	9210	9210	0
156	20230704	173300	403663880	9210	9210	9210	9210	0
157	20230704	173200	403663880	9210	9210	9210	9210	0
158	20230704	173100	403663880	9210	9210	9210	9210	0
159	20230704	173000	403663880	9210	9210	9210	9210	0
160	20230704	172900	403663880	9210	9210	9210	9210	0
161	20230704	172800	403663880	9210	9210	9210	9210	0
162	20230704	172700	403663880	9210	9210	9210	9210	0
163	20230704	172600	403663880	9210	9210	9210	9210	0
164	20230704	172500	403663880	9210	9210	9210	9210	0
165	20230704	172400	403663880	9210	9210	9210	9210	0
166	20230704	172300	403663880	9210	9210	9210	9210	0
167	20230704	172200	403663880	9210	9210	9210	9210	0
168	20230704	172100	403663880	9210	9210	9210	9210	0
169	20230704	172000	403663880	9210	9210	9210	9210	0
170	20230704	171900	403663880	9210	9210	9210	9210	0
171	20230704	171800	403663880	9210	9210	9210	9210	0
172	20230704	171700	403663880	9210	9210	9210	9210	0
173	20230704	171600	403663880	9210	9210	9210	9210	0
174	20230704	171500	403663880	9210	9210	9210	9210	0
175	20230704	171400	403663880	9210	9210	9210	9210	0
176	20230704	171300	403663880	9210	9210	9210	9210	0
177	20230704	171200	403663880	9210	9210	9210	9210	0
178	20230704	171100	403663880	9210	9210	9210	9210	0
179	20230704	171000	403663880	9210	9210	9210	9210	0
180	20230704	170900	403663880	9210	9210	9210	9210	0
181	20230704	170800	403663880	9210	9210	9210	9210	0
182	20230704	170700	403663880	9210	9210	9210	9210	896
183	20230704	170600	403663880	9210	9210	9210	9210	0
184	20230704	170500	403663880	9210	9210	9210	9210	0
185	20230704	170400	403663880	9210	9210	9210	9210	0
186	20230704	170300	403663880	9210	9210	9210	9210	0
187	20230704	170200	403663880	9210	9210	9210	9210	0
188	20230704	170100	403663880	9210	9210	9210	9210	0
189	20230704	170000	403663880	9210	9210	9210	9210	0
190	20230704	165900	403663880	9210	9210	9210	9210	0
191	20230704	165800	403663880	9210	9210	9210	9210	0
192	20230704	165700	403663880	9210	9210	9210	9210	0
193	20230704	165600	403663880	9210	9210	9210	9210	0
194	20230704	165500	403663880	9210	9210	9210	9210	0
195	20230704	165400	403663880	9210	9210	9210	9210	0
196	20230704	165300	403663880	9210	9210	9210	9210	0
197	20230704	165200	403663880	9210	9210	9210	9210	0
198	20230704	165100	403663880	9210	9210	9210	9210	0
199	20230704	165000	403663880	9210	9210	9210	9210	0
200	20230704	164900	403663880	9210	9210	9210	9210	0
201	20230704	164800	403663880	9210	9210	9210	9210	0
202	20230704	164700	403663880	9210	9210	9210	9210	0
203	20230704	164600	403663880	9210	9210	9210	9210	0
204	20230704	164500	403663880	9210	9210	9210	9210	0
205	20230704	164400	403663880	9210	9210	9210	9210	0
206	20230704	164300	403663880	9210	9210	9210	9210	0
207	20230704	164200	403663880	9210	9210	9210	9210	0
208	20230704	164100	403663880	9210	9210	9210	9210	0
209	20230704	164000	403663880	9210	9210	9210	9210	0
210	20230704	163900	403663880	9210	9210	9210	9210	0
211	20230704	163800	403663880	9210	9210	9210	9210	0
212	20230704	163700	403663880	9210	9210	9210	9210	896
213	20230704	163600	403663880	9210	9210	9210	9210	0
214	20230704	163500	403663880	9210	9210	9210	9210	0
215	20230704	163400	403663880	9210	9210	9210	9210	0
216	20230704	163300	403663880	9210	9210	9210	9210	0
217	20230704	163200	403663880	9210	9210	9210	9210	0
218	20230704	163100	403663880	9210	9210	9210	9210	0
219	20230704	163000	403663880	9210	9210	9210	9210	0
220	20230704	162900	403663880	9210	9210	9210	9210	0
221	20230704	162800	403663880	9210	9210	9210	9210	0
222	20230704	162700	403663880	9210	9210	9210	9210	0
223	20230704	162600	403663880	9210	9210	9210	9210	0
224	20230704	162500	403663880	9210	9210	9210	9210	0
225	20230704	162400	403663880	9210	9210	9210	9210	0
226	20230704	162300	403663880	9210	9210	9210	9210	0
227	20230704	162200	403663880	9210	9210	9210	9210	0
228	20230704	162100	403663880	9210	9210	9210	9210	0
229	20230704	162000	403663880	9210	9210	9210	9210	0
230	20230704	161900	403663880	9210	9210	9210	9210	0
231	20230704	161800	403663880	9210	9210	9210	9210	0
232	20230704	161700	403663880	9210	9210	9210	9210	0
233	20230704	161600	403663880	9210	9210	9210	9210	0
234	20230704	161500	403663880	9210	9210	9210	9210	0
235	20230704	161400	403663880	9210	9210	9210	9210	0
236	20230704	161300	403663880	9210	9210	9210	9210	0
237	20230704	161200	403663880	9210	9210	9210	9210	0
238	20230704	161100	403663880	9210	9210	9210	9210	0
239	20230704	161000	403663880	9210	9210	9210	9210	0
240	20230704	160900	403663880	9210	9210	9210	9210	0
241	20230704	160800	403663880	9210	9210	9210	9210	0
242	20230704	160700	403663880	9210	9210	9210	9210	896
243	20230704	160600	403663880	9210	9210	9210	9210	0
244	20230704	160500	403663880	9210	9210	9210	9210	0
245	20230704	160400	403663880	9210	9210	9210	9210	0
246	20230704	160300	403663880	9210	9210	9210	9210	0
247	20230704	160200	403663880	9210	9210	9210	9210	0
248	20230704	160100	403663880	9210	9210	9210	9210	0
249	20230704	160000	403663880	9210	9210	9210	9210	0
250	20230704	155900	403663880	9210	9210	9210	9210	0
251	20230704	155800	403663880	9210	9210	9210	9210	0
252	20230704	155700	403663880	9210	9210	9210	9210	0
253	20230704	155600	403663880	9210	9210	9210	9210	0
254	20230704	155500	403663880	9210	9210	9210	9210	0
255	20230704	155400	403663880	9210	9210	9210	9210	0
256	20230704	155300	403663880	9210	9210	9210	9210	0
257	20230704	155200	403663880	9210	9210	9210	9210	0
258	20230704	155100	403663880	9210	9210	9210	9210	0
259	20230704	155000	403663880	9210	9210	9210	9210	0
260	20230704	154900	403663880	9210	9210	9210	9210	0
261	20230704	154800	403663880	9210	9210	9210	9210	0
262	20230704	154700	403663880	9210	9210	9210	9210	0
263	20230704	154600	403663880	9210	9210	9210	9210	0
264	20230704	154500	403663880	9210	9210	9210	9210	0
265	20230704	154400	403663880	9210	9210	9210	9210	0
266	20230704	154300	403663880	9210	9210	9210	9210	0
267	20230704	154200	403663880	9210	9210	9210	9210	0
268	20230704	154100	403663880	9210	9210	9210	9210	0
269	20230704	154000	403663880	9210	9210	9210	9210	0
270	20230704	153900	403663880	9210	9210	9210	9210	0
271	20230704	153800	403663880	9210	9210	9210	9210	0
272	20230704	153700	403663880	9210	9210	9210	9210	896
273	20230704	153600	403663880	9210	9210	9210	9210	0
274	20230704	153500	403663880	9210	9210	9210	9210	0
275	20230704	153400	403663880	9210	9210	9210	9210	0
276	20230704	153300	403663880	9210	9210	9210	9210	0
277	20230704	153200	403663880	9210	9210	9210	9210	0
278	20230704	153100	403663880	9210	9210	9210	9210	0
279	20230704	153000	403663880	9210	9210	9210	9210	896
280	20230704	152900	395411720	9230	9230	9230	9230	0
281	20230704	152800	395411720	9230	9230	9230	9230	0
282	20230704	152700	395411720	9230	9230	9230	9230	0
283	20230704	152600	395411720	9230	9230	9230	9230	0
284	20230704	152500	395411720	9230	9230	9230	9230	0
285	20230704	152400	395411720	9230	9230	9230	9230	0
286	20230704	152300	395411720	9230	9230	9230	9230	0
287	20230704	152200	395411720	9230	9230	9230	9230	0
288	20230704	152100	395411720	9230	9230	9230	9230	0
289	20230704	152000	395411720	9230	9230	9230	9230	0
290	20230704	151900	395411720	9230	9230	9230	9220	31
291	20230704	151800	395125880	9230	9210	9230	9210	28
292	20230704	151700	394867820	9220	9210	9220	9210	136
293	20230704	151600	393614370	9210	9210	9220	9210	156
294	20230704	151500	392177550	9220	9210	9220	9210	131
295	20230704	151400	390971000	9210	9210	9210	9210	36
296	20230704	151300	390639440	9210	9210	9210	9210	248
297	20230704	151200	388355360	9220	9220	9220	9220	16
298	20230704	151100	388207840	9210	9210	9210	9210	17
299	20230704	151000	388051270	9210	9210	9210	9210	112
300	20230704	150900	387019750	9220	9210	9220	9210	24
301	20230704	150800	386798640	9220	9210	9220	9210	29
302	20230704	150700	386531450	9220	9220	9220	9220	0
303	20230704	150600	386531450	9220	9210	9220	9210	19
304	20230704	150500	386356450	9210	9210	9210	9210	17
305	20230704	150400	386199880	9220	9220	9220	9210	31
306	20230704	150300	385914240	9220	9210	9220	9210	102
307	20230704	150200	384974520	9210	9210	9210	9210	0
308	20230704	150100	384974520	9210	9210	9210	9210	18
309	20230704	150000	384808740	9210	9210	9210	9210	18
310	20230704	145900	384642960	9210	9210	9210	9210	79
311	20230704	145800	383915370	9210	9210	9210	9210	18
312	20230704	145700	383749590	9210	9210	9210	9210	0
313	20230704	145600	383749590	9210	9200	9210	9200	427
314	20230704	145500	379818170	9200	9200	9200	9200	21
315	20230704	145400	379624970	9210	9200	9210	9200	25
316	20230704	145300	379394890	9210	9210	9210	9200	37
317	20230704	145200	379054430	9200	9210	9210	9200	35
318	20230704	145100	378732270	9210	9200	9210	9200	4
319	20230704	145000	378695450	9200	9200	9200	9200	17
320	20230704	144900	378539050	9200	9200	9200	9200	92
321	20230704	144800	377692650	9200	9200	9200	9200	18
322	20230704	144700	377527050	9210	9200	9210	9200	106
323	20230704	144600	376551700	9200	9210	9210	9200	19
324	20230704	144500	376376840	9200	9200	9200	9200	18
325	20230704	144400	376211240	9200	9200	9200	9200	77
326	20230704	144300	375502840	9200	9200	9210	9200	34
327	20230704	144200	375190030	9210	9210	9210	9200	146
328	20230704	144100	373846760	9210	9210	9210	9210	44
329	20230704	144000	373441520	9200	9200	9200	9200	78
330	20230704	143900	372723920	9200	9200	9200	9200	32
331	20230704	143800	372429520	9200	9200	9200	9200	29
332	20230704	143700	372162720	9200	9200	9200	9200	79
333	20230704	143600	371435920	9200	9200	9200	9200	15
334	20230704	143500	371297920	9200	9200	9210	9200	41
335	20230704	143400	370920710	9200	9200	9200	9200	140
336	20230704	143300	369632710	9200	9200	9200	9200	90
337	20230704	143200	368804710	9200	9200	9210	9200	21
338	20230704	143100	368611500	9200	9200	9200	9200	18
339	20230704	143000	368445900	9210	9200	9210	9200	79
340	20230704	142900	367718440	9200	9200	9200	9200	27
341	20230704	142800	367470040	9200	9210	9210	9200	19
342	20230704	142700	367295230	9210	9200	9210	9200	48
343	20230704	142600	366853320	9210	9200	9210	9200	79
344	20230704	142500	366126510	9200	9200	9200	9200	0
345	20230704	142400	366126510	9200	9200	9200	9200	18
346	20230704	142300	365960910	9200	9200	9200	9200	78
347	20230704	142200	365243310	9200	9200	9200	9200	48
348	20230704	142100	364801710	9200	9200	9200	9200	77
349	20230704	142000	364093310	9200	9200	9200	9200	215
350	20230704	141900	362115310	9200	9200	9200	9200	79
351	20230704	141800	361388510	9200	9220	9220	9200	18
352	20230704	141700	361222890	9220	9220	9220	9200	20
353	20230704	141600	361038850	9210	9200	9210	9200	89
354	20230704	141500	360219950	9200	9210	9210	9200	279
355	20230704	141400	357650460	9200	9200	9200	9200	77
356	20230704	141300	356942060	9210	9200	9210	9200	19
357	20230704	141200	356767250	9200	9200	9200	9200	78
358	20230704	141100	356049650	9200	9200	9200	9200	18
359	20230704	141000	355884050	9200	9200	9200	9200	18
360	20230704	140900	355718450	9200	9200	9200	9200	561
361	20230704	140800	350557250	9200	9210	9210	9200	18
362	20230704	140700	350391640	9200	9210	9210	9200	36
363	20230704	140600	350060260	9200	9200	9200	9200	17
364	20230704	140500	349903860	9200	9200	9200	9200	18
365	20230704	140400	349738260	9200	9200	9200	9200	61
366	20230704	140300	349177060	9200	9210	9210	9200	39
367	20230704	140200	348818050	9210	9210	9210	9210	68
368	20230704	140100	348191770	9210	9210	9210	9210	18
369	20230704	140000	348025990	9220	9210	9220	9210	102
370	20230704	135900	347086460	9210	9210	9210	9210	0
371	20230704	135800	347086460	9210	9210	9210	9210	18
372	20230704	135700	346920680	9210	9210	9210	9210	78
373	20230704	135600	346202300	9210	9210	9210	9200	92
374	20230704	135500	345355160	9200	9210	9210	9200	79
375	20230704	135400	344628350	9210	9210	9210	9210	13
376	20230704	135300	344508620	9200	9200	9200	9200	78
377	20230704	135200	343791020	9200	9200	9200	9200	18
378	20230704	135100	343625420	9200	9200	9200	9200	17
379	20230704	135000	343469020	9200	9200	9200	9200	78
380	20230704	134900	342751420	9200	9200	9200	9200	18
381	20230704	134800	342585820	9220	9200	9220	9200	66
382	20230704	134700	341978520	9200	9200	9200	9200	17
383	20230704	134600	341822120	9200	9200	9200	9200	79
384	20230704	134500	341095320	9200	9200	9200	9200	17
385	20230704	134400	340938920	9200	9200	9200	9200	18
386	20230704	134300	340773320	9200	9200	9200	9200	60
387	20230704	134200	340221320	9200	9200	9200	9200	18
388	20230704	134100	340055720	9200	9200	9200	9200	78
389	20230704	134000	339338120	9200	9210	9220	9200	568
390	20230704	133900	334104850	9210	9200	9210	9200	27
391	20230704	133800	333856350	9210	9210	9210	9210	10
392	20230704	133700	333764250	9200	9210	9210	9200	27
393	20230704	133600	333515760	9200	9200	9200	9200	784
394	20230704	133500	326302960	9200	9200	9200	9200	318
395	20230704	133400	323377360	9200	9210	9210	9200	142
396	20230704	133300	322070940	9200	9200	9200	9200	5
397	20230704	133200	322024940	9200	9200	9200	9200	105
398	20230704	133100	321058940	9200	9200	9200	9200	249
399	20230704	133000	318768140	9200	9200	9200	9200	24
400	20230704	132900	318547340	9200	9200	9200	9200	590
401	20230704	132800	313119340	9200	9200	9200	9200	0
402	20230704	132700	313119340	9200	9200	9200	9200	18
403	20230704	132600	312953740	9210	9200	9210	9200	187
404	20230704	132500	311233330	9190	9200	9200	9190	78
405	20230704	132400	310516460	9200	9190	9200	9190	33
406	20230704	132300	310213030	9190	9190	9190	9190	18
407	20230704	132200	310047610	9190	9190	9190	9190	122
408	20230704	132100	308926430	9190	9190	9190	9190	18
409	20230704	132000	308761010	9190	9190	9190	9190	78
410	20230704	131900	308044190	9190	9190	9190	9190	18
411	20230704	131800	307878770	9190	9190	9190	9190	17
412	20230704	131700	307722540	9190	9190	9190	9190	60
413	20230704	131600	307171140	9190	9190	9190	9190	18
414	20230704	131500	307005720	9190	9200	9200	9190	18
415	20230704	131400	306840290	9190	9200	9200	9190	464
416	20230704	131300	302571580	9210	9200	9210	9200	174
417	20230704	131200	300970420	9210	9210	9210	9210	6
418	20230704	131100	300915160	9200	9200	9200	9200	57
419	20230704	131000	300390760	9200	9210	9210	9200	166
420	20230704	130900	298863300	9200	9200	9200	9200	17
421	20230704	130800	298706900	9200	9200	9200	9200	192
422	20230704	130700	296940500	9200	9200	9200	9200	0
423	20230704	130600	296940500	9200	9210	9210	9200	79
424	20230704	130500	296213690	9210	9200	9210	9200	19
425	20230704	130400	296038870	9200	9200	9200	9200	18
426	20230704	130300	295873270	9200	9200	9210	9200	77
427	20230704	130200	295164860	9200	9210	9210	9200	19
428	20230704	130100	294990050	9210	9210	9210	9210	3
429	20230704	130000	294962420	9210	9200	9210	9200	26
430	20230704	125900	294723140	9210	9220	9220	9210	13
431	20230704	125800	294603400	9220	9220	9220	9220	1
432	20230704	125700	294594180	9220	9220	9220	9220	24
433	20230704	125600	294372900	9230	9230	9230	9230	3
434	20230704	125500	294345210	9200	9200	9200	9200	19
435	20230704	125400	294170410	9200	9250	9250	9200	67
436	20230704	125300	293551510	9250	9230	9250	9200	74
437	20230704	125200	292868130	9230	9210	9230	9200	175
438	20230704	125100	291256290	9210	9210	9210	9210	0
439	20230704	125000	291256290	9210	9220	9220	9210	87
440	20230704	124900	290454520	9220	9210	9220	9210	84
441	20230704	124800	289680830	9220	9210	9220	9210	32
442	20230704	124700	289385960	9220	9220	9220	9220	26
443	20230704	124600	289146240	9220	9220	9220	9220	0
444	20230704	124500	289146240	9220	9220	9220	9220	18
445	20230704	124400	288980280	9230	9240	9240	9230	18
446	20230704	124300	288814110	9230	9210	9230	9200	274
447	20230704	124200	286290470	9210	9210	9210	9200	72
448	20230704	124100	285627640	9210	9200	9210	9200	71
449	20230704	124000	284974230	9210	9200	9210	9200	63
450	20230704	123900	284394600	9200	9200	9200	9200	18
451	20230704	123800	284229000	9200	9200	9200	9200	17
452	20230704	123700	284072600	9210	9210	9210	9200	29
453	20230704	123600	283805690	9200	9200	9200	9200	17
454	20230704	123500	283649290	9210	9210	9210	9210	2
455	20230704	123400	283630870	9210	9210	9210	9200	21
456	20230704	123300	283437640	9200	9200	9210	9200	1586
457	20230704	123200	268846390	9200	9200	9200	9200	29
458	20230704	123100	268579590	9200	9200	9200	9200	18
459	20230704	123000	268413990	9200	9200	9200	9200	101
460	20230704	122900	267484790	9200	9210	9210	9200	27
461	20230704	122800	267236290	9210	9200	9210	9200	92
462	20230704	122700	266389750	9200	9200	9200	9200	17
463	20230704	122600	266233350	9200	9200	9200	9200	96
464	20230704	122500	265350150	9210	9210	9210	9210	10
465	20230704	122400	265258050	9200	9210	9210	9200	19
466	20230704	122300	265083240	9210	9210	9210	9200	29
467	20230704	122200	264816320	9200	9210	9210	9200	19
468	20230704	122100	264641510	9210	9200	9210	9200	119
469	20230704	122000	263546540	9200	9200	9200	9200	18
470	20230704	121900	263380940	9210	9210	9210	9210	20
471	20230704	121800	263196740	9210	9210	9210	9210	20
472	20230704	121700	263012540	9200	9200	9200	9200	17
473	20230704	121600	262856140	9200	9210	9210	9200	88
474	20230704	121500	262046440	9210	9210	9210	9210	2
475	20230704	121400	262028020	9200	9200	9200	9200	61
476	20230704	121300	261466820	9200	9210	9210	9200	67
477	20230704	121200	260849930	9210	9210	9210	9200	32
478	20230704	121100	260555390	9210	9210	9210	9200	419
479	20230704	121000	256696570	9200	9200	9200	9200	18
480	20230704	120900	256530970	9210	9210	9210	9210	16
481	20230704	120800	256383610	9200	9210	9210	9200	78
482	20230704	120700	255666000	9210	9200	9210	9200	94
483	20230704	120600	254801000	9200	9200	9200	9200	63
484	20230704	120500	254221400	9210	9200	9210	9200	20
485	20230704	120400	254037380	9210	9210	9210	9210	104
486	20230704	120300	253079540	9200	9210	9210	9200	67
487	20230704	120200	252462650	9210	9200	9210	9200	80
488	20230704	120100	251726630	9200	9200	9200	9200	38
489	20230704	120000	251377030	9210	9210	9210	9200	135
490	20230704	115900	250133850	9210	9210	9210	9210	0
491	20230704	115800	250133850	9210	9210	9210	9210	63
492	20230704	115700	249553620	9210	9210	9210	9210	18
493	20230704	115600	249387840	9210	9210	9210	9210	17
494	20230704	115500	249231270	9210	9210	9220	9210	103
495	20230704	115400	248282410	9220	9210	9220	9210	50
496	20230704	115300	247821580	9220	9220	9220	9220	17
497	20230704	115200	247664840	9210	9210	9210	9210	103
498	20230704	115100	246716210	9200	9200	9200	9200	18
499	20230704	115000	246550610	9210	9210	9210	9210	7
500	20230704	114900	246486140	9210	9210	9210	9200	508
501	20230704	114800	241807640	9210	9220	9220	9210	719
502	20230704	114700	235185640	9210	9210	9210	9210	17
503	20230704	114600	235029070	9210	9210	9210	9210	78
504	20230704	114500	234310690	9210	9220	9220	9210	27
505	20230704	114400	234061920	9220	9210	9220	9210	84
506	20230704	114300	233288230	9210	9210	9210	9210	0
507	20230704	114200	233288230	9210	9220	9220	9210	455
508	20230704	114100	229097310	9220	9220	9220	9220	78
509	20230704	114000	228378150	9220	9230	9230	9220	23
510	20230704	113900	228166040	9230	9220	9230	9220	97
511	20230704	113800	227271500	9220	9220	9220	9220	0
512	20230704	113700	227271500	9220	9220	9220	9220	190
513	20230704	113600	225519700	9220	9220	9220	9220	18
514	20230704	113500	225353740	9220	9230	9230	9220	22
515	20230704	113400	225150850	9230	9220	9230	9220	34
516	20230704	113300	224837210	9220	9220	9220	9220	17
517	20230704	113200	224680470	9230	9230	9230	9230	1
518	20230704	113100	224671240	9230	9230	9230	9230	15
519	20230704	113000	224532790	9220	9220	9220	9220	79
520	20230704	112900	223804410	9220	9240	9240	9220	97
521	20230704	112800	222908470	9230	9230	9230	9230	310
522	20230704	112700	220047170	9230	9230	9230	9230	76
523	20230704	112600	219345690	9230	9230	9230	9230	17
524	20230704	112500	219188780	9230	9230	9230	9230	91
525	20230704	112400	218348850	9230	9250	9250	9230	22
526	20230704	112300	218145730	9230	9230	9230	9230	79
527	20230704	112200	217416560	9230	9230	9230	9230	13
528	20230704	112100	217296570	9230	9250	9250	9230	44
529	20230704	112000	216889970	9230	9250	9250	9230	83
530	20230704	111900	216123760	9230	9230	9230	9230	18
531	20230704	111800	215957620	9230	9240	9240	9230	392
532	20230704	111700	212335740	9250	9250	9250	9250	0
533	20230704	111600	212335740	9250	9240	9250	9240	102
534	20230704	111500	211393250	9240	9240	9240	9240	18
535	20230704	111400	211226930	9250	9240	9250	9240	22
536	20230704	111300	211023600	9240	9240	9240	9240	78
537	20230704	111200	210302880	9250	9240	9250	9240	34
538	20230704	111100	209988550	9240	9240	9240	9240	61
539	20230704	111000	209424910	9240	9240	9240	9240	18
540	20230704	110900	209258590	9240	9240	9250	9240	453
541	20230704	110800	205072860	9240	9250	9250	9240	22
542	20230704	110700	204869530	9250	9260	9260	9250	114
543	20230704	110600	203814640	9260	9260	9260	9260	0
544	20230704	110500	203814640	9260	9260	9260	9250	25
545	20230704	110400	203583310	9250	9250	9250	9250	54
546	20230704	110300	203083810	9250	9240	9250	9240	20
547	20230704	110200	202898980	9240	9240	9240	9240	18
548	20230704	110100	202732660	9240	9240	9240	9240	8
549	20230704	110000	202658740	9240	9240	9250	9240	21
550	20230704	105900	202464690	9240	9240	9240	9240	27
551	20230704	105800	202215210	9240	9240	9240	9240	18
552	20230704	105700	202048890	9240	9250	9250	9240	26
553	20230704	105600	201808600	9250	9250	9250	9250	5
554	20230704	105500	201762350	9240	9230	9240	9230	24
555	20230704	105400	201540600	9230	9240	9240	9230	138
556	20230704	105300	200265660	9240	9240	9240	9240	17
557	20230704	105200	200108580	9260	9240	9260	9240	48
558	20230704	105100	199664460	9240	9260	9260	9240	123
559	20230704	105000	198526610	9260	9260	9260	9260	2
560	20230704	104900	198508090	9260	9260	9260	9260	25
561	20230704	104800	198276590	9260	9260	9260	9260	18
562	20230704	104700	198109910	9260	9260	9260	9260	17
563	20230704	104600	197952490	9280	9260	9280	9260	20
564	20230704	104500	197767250	9260	9260	9260	9260	0
565	20230704	104400	197767250	9260	9240	9260	9240	40
566	20230704	104300	197397110	9240	9230	9240	9230	33
567	20230704	104200	197092450	9230	9230	9230	9230	23
568	20230704	104100	196880160	9240	9230	9240	9230	161
569	20230704	104000	195394100	9230	9230	9230	9230	0
570	20230704	103900	195394100	9230	9230	9230	9230	18
571	20230704	103800	195227960	9230	9230	9230	9230	71
572	20230704	103700	194572630	9230	9240	9240	9230	283
573	20230704	103600	191960220	9240	9240	9240	9240	107
574	20230704	103500	190971540	9240	9240	9240	9240	29
575	20230704	103400	190703580	9230	9240	9240	9230	48
576	20230704	103300	190260240	9230	9240	9240	9230	22
577	20230704	103200	190057160	9230	9240	9240	9230	28
578	20230704	103100	189798610	9240	9240	9240	9240	17
579	20230704	103000	189641530	9250	9250	9250	9250	34
580	20230704	102900	189327030	9250	9250	9250	9250	803
581	20230704	102800	181899280	9250	9260	9260	9250	18
582	20230704	102700	181732750	9260	9260	9260	9260	18
583	20230704	102600	181566070	9280	9280	9280	9280	17
584	20230704	102500	181408310	9280	9320	9320	9280	155
585	20230704	102400	179965130	9310	9320	9320	9310	196
586	20230704	102300	178138790	9320	9310	9320	9310	152
587	20230704	102200	176723070	9290	9310	9310	9290	212
588	20230704	102100	174750190	9310	9290	9310	9290	87
589	20230704	102000	173940660	9290	9300	9310	9290	417
590	20230704	101900	170064030	9310	9300	9310	9300	137
591	20230704	101800	168789330	9290	9300	9300	9290	198
592	20230704	101700	166948110	9300	9290	9300	9290	142
593	20230704	101600	165628810	9300	9300	9300	9280	219
594	20230704	101500	163592470	9300	9300	9300	9280	180
595	20230704	101400	161918810	9300	9280	9300	9280	424
596	20230704	101300	157984050	9270	9250	9280	9250	256
597	20230704	101200	155610190	9250	9260	9260	9250	198
598	20230704	101100	153776890	9260	9260	9260	9250	80
599	20230704	101000	153036260	9250	9250	9250	9240	210
600	20230704	100900	151093940	9250	9240	9250	9240	114
601	20230704	100800	150039930	9230	9210	9230	9210	315
602	20230704	100700	147134170	9200	9200	9200	9200	15
603	20230704	100600	146996170	9180	9190	9190	9180	1004
604	20230704	100500	137769560	9190	9190	9190	9190	60
605	20230704	100400	137218160	9180	9180	9190	9180	129
606	20230704	100300	136032880	9180	9190	9190	9180	17
607	20230704	100200	135876660	9190	9180	9190	9180	55
608	20230704	100100	135371230	9180	9180	9190	9180	22
609	20230704	100000	135169240	9190	9180	9190	9180	68
610	20230704	095900	134544460	9180	9190	9190	9180	267
611	20230704	095800	132093370	9190	9190	9190	9180	127
612	20230704	095700	130926370	9180	9180	9190	9180	146
613	20230704	095600	129586080	9190	9190	9190	9180	29
614	20230704	095500	129319590	9190	9190	9190	9190	73
615	20230704	095400	128648720	9180	9180	9180	9180	17
616	20230704	095300	128492660	9180	9180	9180	9180	24
617	20230704	095200	128272340	9180	9190	9190	9180	8
618	20230704	095100	128198880	9180	9180	9190	9180	368
619	20230704	095000	124820630	9190	9190	9190	9190	22
620	20230704	094900	124618450	9190	9190	9190	9190	69
621	20230704	094800	123984340	9190	9210	9210	9190	1780
622	20230704	094700	107600530	9220	9210	9220	9210	11
623	20230704	094600	107499150	9220	9230	9230	9220	10
624	20230704	094500	107406900	9230	9230	9230	9210	17
625	20230704	094400	107250290	9230	9210	9230	9210	40
626	20230704	094300	106881870	9210	9220	9220	9210	57
627	20230704	094200	106356680	9210	9220	9220	9210	7
628	20230704	094100	106292200	9220	9240	9240	9220	3553
629	20230704	094000	73501160	9240	9250	9250	9240	786
630	20230704	093900	66237400	9250	9240	9250	9240	148
631	20230704	093800	64868950	9240	9240	9240	9240	6
632	20230704	093700	64813510	9240	9260	9260	9240	66
633	20230704	093600	64202940	9260	9260	9260	9250	633
634	20230704	093500	58346940	9260	9270	9270	9260	43
635	20230704	093400	57948680	9270	9270	9270	9270	2
636	20230704	093300	57930140	9280	9270	9280	9270	23
637	20230704	093200	57716740	9280	9280	9280	9250	60
638	20230704	093100	57160280	9280	9280	9280	9280	74
639	20230704	093000	56473560	9290	9290	9290	9280	7
640	20230704	092900	56408550	9290	9310	9310	9290	2
641	20230704	092800	56389950	9250	9250	9250	9250	5
642	20230704	092700	56343700	9250	9300	9310	9250	806
643	20230704	092600	48860830	9310	9270	9310	9270	94
644	20230704	092500	47989160	9270	9270	9270	9270	0
645	20230704	092400	47989160	9270	9300	9300	9270	65
646	20230704	092300	47385790	9300	9300	9300	9300	2
647	20230704	092200	47367190	9270	9270	9270	9270	21
648	20230704	092100	47172520	9270	9270	9270	9270	44
649	20230704	092000	46764640	9270	9270	9270	9270	14
650	20230704	091900	46634860	9270	9270	9270	9270	52
651	20230704	091800	46152820	9270	9270	9270	9270	1
652	20230704	091700	46143550	9270	9290	9290	9270	270
653	20230704	091600	43639030	9320	9270	9320	9270	13
654	20230704	091500	43517970	9270	9250	9270	9250	1625
655	20230704	091400	28481850	9250	9250	9250	9250	17
656	20230704	091300	28324600	9240	9220	9240	9220	250
657	20230704	091200	26017480	9230	9230	9230	9230	10
658	20230704	091100	25925180	9230	9230	9230	9230	39
659	20230704	091000	25565210	9230	9240	9240	9230	25
660	20230704	090900	25334400	9240	9240	9240	9240	2
661	20230704	090800	25315920	9240	9250	9250	9220	186
662	20230704	090700	23598490	9250	9250	9250	9250	4
663	20230704	090600	23561490	9250	9250	9250	9250	134
664	20230704	090500	22321990	9250	9240	9250	9240	21
665	20230704	090400	22127890	9240	9250	9250	9240	1022
666	20230704	090300	12674930	9250	9270	9270	9250	120
667	20230704	090200	11562960	9260	9260	9270	9260	939
668	20230704	090100	2867810	9260	9260	9260	9260	31
669	20230704	090000	2580750	9250	9250	9250	9250	279