KissMeData/200130/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200700	1077213670	19110	19110	19110	19110	1583
3	20230703	200600	1077213670	19110	19110	19110	19110	0
4	20230703	200500	1077213670	19110	19110	19110	19110	0
5	20230703	200400	1077213670	19110	19110	19110	19110	0
6	20230703	200300	1077213670	19110	19110	19110	19110	0
7	20230703	200200	1077213670	19110	19110	19110	19110	0
8	20230703	200100	1077213670	19110	19110	19110	19110	0
9	20230703	200000	1077213670	19110	19110	19110	19110	0
10	20230703	195900	1077213670	19110	19110	19110	19110	0
11	20230703	195800	1077213670	19110	19110	19110	19110	0
12	20230703	195700	1077213670	19110	19110	19110	19110	0
13	20230703	195600	1077213670	19110	19110	19110	19110	0
14	20230703	195500	1077213670	19110	19110	19110	19110	0
15	20230703	195400	1077213670	19110	19110	19110	19110	0
16	20230703	195300	1077213670	19110	19110	19110	19110	0
17	20230703	195200	1077213670	19110	19110	19110	19110	0
18	20230703	195100	1077213670	19110	19110	19110	19110	0
19	20230703	195000	1077213670	19110	19110	19110	19110	0
20	20230703	194900	1077213670	19110	19110	19110	19110	0
21	20230703	194800	1077213670	19110	19110	19110	19110	0
22	20230703	194700	1077213670	19110	19110	19110	19110	0
23	20230703	194600	1077213670	19110	19110	19110	19110	0
24	20230703	194500	1077213670	19110	19110	19110	19110	0
25	20230703	194400	1077213670	19110	19110	19110	19110	0
26	20230703	194300	1077213670	19110	19110	19110	19110	0
27	20230703	194200	1077213670	19110	19110	19110	19110	0
28	20230703	194100	1077213670	19110	19110	19110	19110	0
29	20230703	194000	1077213670	19110	19110	19110	19110	0
30	20230703	193900	1077213670	19110	19110	19110	19110	0
31	20230703	193800	1077213670	19110	19110	19110	19110	0
32	20230703	193700	1077213670	19110	19110	19110	19110	1583
33	20230703	193600	1077213670	19110	19110	19110	19110	0
34	20230703	193500	1077213670	19110	19110	19110	19110	0
35	20230703	193400	1077213670	19110	19110	19110	19110	0
36	20230703	193300	1077213670	19110	19110	19110	19110	0
37	20230703	193200	1077213670	19110	19110	19110	19110	0
38	20230703	193100	1077213670	19110	19110	19110	19110	0
39	20230703	193000	1077213670	19110	19110	19110	19110	0
40	20230703	192900	1077213670	19110	19110	19110	19110	0
41	20230703	192800	1077213670	19110	19110	19110	19110	0
42	20230703	192700	1077213670	19110	19110	19110	19110	0
43	20230703	192600	1077213670	19110	19110	19110	19110	0
44	20230703	192500	1077213670	19110	19110	19110	19110	0
45	20230703	192400	1077213670	19110	19110	19110	19110	0
46	20230703	192300	1077213670	19110	19110	19110	19110	0
47	20230703	192200	1077213670	19110	19110	19110	19110	0
48	20230703	192100	1077213670	19110	19110	19110	19110	0
49	20230703	192000	1077213670	19110	19110	19110	19110	0
50	20230703	191900	1077213670	19110	19110	19110	19110	0
51	20230703	191800	1077213670	19110	19110	19110	19110	0
52	20230703	191700	1077213670	19110	19110	19110	19110	0
53	20230703	191600	1077213670	19110	19110	19110	19110	0
54	20230703	191500	1077213670	19110	19110	19110	19110	0
55	20230703	191400	1077213670	19110	19110	19110	19110	0
56	20230703	191300	1077213670	19110	19110	19110	19110	0
57	20230703	191200	1077213670	19110	19110	19110	19110	0
58	20230703	191100	1077213670	19110	19110	19110	19110	0
59	20230703	191000	1077213670	19110	19110	19110	19110	0
60	20230703	190900	1077213670	19110	19110	19110	19110	0
61	20230703	190800	1077213670	19110	19110	19110	19110	0
62	20230703	190700	1077213670	19110	19110	19110	19110	1583
63	20230703	190600	1077213670	19110	19110	19110	19110	0
64	20230703	190500	1077213670	19110	19110	19110	19110	0
65	20230703	190400	1077213670	19110	19110	19110	19110	0
66	20230703	190300	1077213670	19110	19110	19110	19110	0
67	20230703	190200	1077213670	19110	19110	19110	19110	0
68	20230703	190100	1077213670	19110	19110	19110	19110	0
69	20230703	190000	1077213670	19110	19110	19110	19110	0
70	20230703	185900	1077213670	19110	19110	19110	19110	0
71	20230703	185800	1077213670	19110	19110	19110	19110	0
72	20230703	185700	1077213670	19110	19110	19110	19110	0
73	20230703	185600	1077213670	19110	19110	19110	19110	0
74	20230703	185500	1077213670	19110	19110	19110	19110	0
75	20230703	185400	1077213670	19110	19110	19110	19110	0
76	20230703	185300	1077213670	19110	19110	19110	19110	0
77	20230703	185200	1077213670	19110	19110	19110	19110	0
78	20230703	185100	1077213670	19110	19110	19110	19110	0
79	20230703	185000	1077213670	19110	19110	19110	19110	0
80	20230703	184900	1077213670	19110	19110	19110	19110	0
81	20230703	184800	1077213670	19110	19110	19110	19110	0
82	20230703	184700	1077213670	19110	19110	19110	19110	0
83	20230703	184600	1077213670	19110	19110	19110	19110	0
84	20230703	184500	1077213670	19110	19110	19110	19110	0
85	20230703	184400	1077213670	19110	19110	19110	19110	0
86	20230703	184300	1077213670	19110	19110	19110	19110	0
87	20230703	184200	1077213670	19110	19110	19110	19110	0
88	20230703	184100	1077213670	19110	19110	19110	19110	0
89	20230703	184000	1077213670	19110	19110	19110	19110	0
90	20230703	183900	1077213670	19110	19110	19110	19110	0
91	20230703	183800	1077213670	19110	19110	19110	19110	0
92	20230703	183700	1077213670	19110	19110	19110	19110	1583
93	20230703	183600	1077213670	19110	19110	19110	19110	0
94	20230703	183500	1077213670	19110	19110	19110	19110	0
95	20230703	183400	1077213670	19110	19110	19110	19110	0
96	20230703	183300	1077213670	19110	19110	19110	19110	0
97	20230703	183200	1077213670	19110	19110	19110	19110	0
98	20230703	183100	1077213670	19110	19110	19110	19110	0
99	20230703	183000	1077213670	19110	19110	19110	19110	0
100	20230703	182900	1077213670	19110	19110	19110	19110	0
101	20230703	182800	1077213670	19110	19110	19110	19110	0
102	20230703	182700	1077213670	19110	19110	19110	19110	0
103	20230703	182600	1077213670	19110	19110	19110	19110	0
104	20230703	182500	1077213670	19110	19110	19110	19110	0
105	20230703	182400	1077213670	19110	19110	19110	19110	0
106	20230703	182300	1077213670	19110	19110	19110	19110	0
107	20230703	182200	1077213670	19110	19110	19110	19110	0
108	20230703	182100	1077213670	19110	19110	19110	19110	0
109	20230703	182000	1077213670	19110	19110	19110	19110	0
110	20230703	181900	1077213670	19110	19110	19110	19110	0
111	20230703	181800	1077213670	19110	19110	19110	19110	0
112	20230703	181700	1077213670	19110	19110	19110	19110	0
113	20230703	181600	1077213670	19110	19110	19110	19110	0
114	20230703	181500	1077213670	19110	19110	19110	19110	0
115	20230703	181400	1077213670	19110	19110	19110	19110	0
116	20230703	181300	1077213670	19110	19110	19110	19110	0
117	20230703	181200	1077213670	19110	19110	19110	19110	0
118	20230703	181100	1077213670	19110	19110	19110	19110	0
119	20230703	181000	1077213670	19110	19110	19110	19110	0
120	20230703	180900	1077213670	19110	19110	19110	19110	0
121	20230703	180800	1077213670	19110	19110	19110	19110	0
122	20230703	180700	1077213670	19110	19110	19110	19110	1583
123	20230703	180600	1077213670	19110	19110	19110	19110	0
124	20230703	180500	1077213670	19110	19110	19110	19110	0
125	20230703	180400	1077213670	19110	19110	19110	19110	0
126	20230703	180300	1077213670	19110	19110	19110	19110	0
127	20230703	180200	1077213670	19110	19110	19110	19110	0
128	20230703	180100	1077213670	19110	19110	19110	19110	0
129	20230703	180000	1077213670	19110	19110	19110	19110	0
130	20230703	175900	1077213670	19110	19110	19110	19110	0
131	20230703	175800	1077213670	19110	19110	19110	19110	0
132	20230703	175700	1077213670	19110	19110	19110	19110	0
133	20230703	175600	1077213670	19110	19110	19110	19110	0
134	20230703	175500	1077213670	19110	19110	19110	19110	0
135	20230703	175400	1077213670	19110	19110	19110	19110	0
136	20230703	175300	1077213670	19110	19110	19110	19110	0
137	20230703	175200	1077213670	19110	19110	19110	19110	0
138	20230703	175100	1077213670	19110	19110	19110	19110	0
139	20230703	175000	1077213670	19110	19110	19110	19110	0
140	20230703	174900	1077213670	19110	19110	19110	19110	0
141	20230703	174800	1077213670	19110	19110	19110	19110	0
142	20230703	174700	1077213670	19110	19110	19110	19110	0
143	20230703	174600	1077213670	19110	19110	19110	19110	0
144	20230703	174500	1077213670	19110	19110	19110	19110	0
145	20230703	174400	1077213670	19110	19110	19110	19110	0
146	20230703	174300	1077213670	19110	19110	19110	19110	0
147	20230703	174200	1077213670	19110	19110	19110	19110	0
148	20230703	174100	1077213670	19110	19110	19110	19110	0
149	20230703	174000	1077213670	19110	19110	19110	19110	0
150	20230703	173900	1077213670	19110	19110	19110	19110	0
151	20230703	173800	1077213670	19110	19110	19110	19110	0
152	20230703	173700	1077213670	19110	19110	19110	19110	1583
153	20230703	173600	1077213670	19110	19110	19110	19110	0
154	20230703	173500	1077213670	19110	19110	19110	19110	0
155	20230703	173400	1077213670	19110	19110	19110	19110	0
156	20230703	173300	1077213670	19110	19110	19110	19110	0
157	20230703	173200	1077213670	19110	19110	19110	19110	0
158	20230703	173100	1077213670	19110	19110	19110	19110	0
159	20230703	173000	1077213670	19110	19110	19110	19110	0
160	20230703	172900	1077213670	19110	19110	19110	19110	0
161	20230703	172800	1077213670	19110	19110	19110	19110	0
162	20230703	172700	1077213670	19110	19110	19110	19110	0
163	20230703	172600	1077213670	19110	19110	19110	19110	0
164	20230703	172500	1077213670	19110	19110	19110	19110	0
165	20230703	172400	1077213670	19110	19110	19110	19110	0
166	20230703	172300	1077213670	19110	19110	19110	19110	0
167	20230703	172200	1077213670	19110	19110	19110	19110	0
168	20230703	172100	1077213670	19110	19110	19110	19110	0
169	20230703	172000	1077213670	19110	19110	19110	19110	0
170	20230703	171900	1077213670	19110	19110	19110	19110	0
171	20230703	171800	1077213670	19110	19110	19110	19110	0
172	20230703	171700	1077213670	19110	19110	19110	19110	0
173	20230703	171600	1077213670	19110	19110	19110	19110	0
174	20230703	171500	1077213670	19110	19110	19110	19110	0
175	20230703	171400	1077213670	19110	19110	19110	19110	0
176	20230703	171300	1077213670	19110	19110	19110	19110	0
177	20230703	171200	1077213670	19110	19110	19110	19110	0
178	20230703	171100	1077213670	19110	19110	19110	19110	0
179	20230703	171000	1077213670	19110	19110	19110	19110	0
180	20230703	170900	1077213670	19110	19110	19110	19110	0
181	20230703	170800	1077213670	19110	19110	19110	19110	0
182	20230703	170700	1077213670	19110	19110	19110	19110	1583
183	20230703	170600	1077213670	19110	19110	19110	19110	0
184	20230703	170500	1077213670	19110	19110	19110	19110	0
185	20230703	170400	1077213670	19110	19110	19110	19110	0
186	20230703	170300	1077213670	19110	19110	19110	19110	0
187	20230703	170200	1077213670	19110	19110	19110	19110	0
188	20230703	170100	1077213670	19110	19110	19110	19110	0
189	20230703	170000	1077213670	19110	19110	19110	19110	0
190	20230703	165900	1077213670	19110	19110	19110	19110	0
191	20230703	165800	1077213670	19110	19110	19110	19110	0
192	20230703	165700	1077213670	19110	19110	19110	19110	0
193	20230703	165600	1077213670	19110	19110	19110	19110	0
194	20230703	165500	1077213670	19110	19110	19110	19110	0
195	20230703	165400	1077213670	19110	19110	19110	19110	0
196	20230703	165300	1077213670	19110	19110	19110	19110	0
197	20230703	165200	1077213670	19110	19110	19110	19110	0
198	20230703	165100	1077213670	19110	19110	19110	19110	0
199	20230703	165000	1077213670	19110	19110	19110	19110	0
200	20230703	164900	1077213670	19110	19110	19110	19110	0
201	20230703	164800	1077213670	19110	19110	19110	19110	0
202	20230703	164700	1077213670	19110	19110	19110	19110	0
203	20230703	164600	1077213670	19110	19110	19110	19110	0
204	20230703	164500	1077213670	19110	19110	19110	19110	0
205	20230703	164400	1077213670	19110	19110	19110	19110	0
206	20230703	164300	1077213670	19110	19110	19110	19110	0
207	20230703	164200	1077213670	19110	19110	19110	19110	0
208	20230703	164100	1077213670	19110	19110	19110	19110	0
209	20230703	164000	1077213670	19110	19110	19110	19110	0
210	20230703	163900	1077213670	19110	19110	19110	19110	0
211	20230703	163800	1077213670	19110	19110	19110	19110	0
212	20230703	163700	1077213670	19110	19110	19110	19110	1583
213	20230703	163600	1077213670	19110	19110	19110	19110	0
214	20230703	163500	1077213670	19110	19110	19110	19110	0
215	20230703	163400	1077213670	19110	19110	19110	19110	0
216	20230703	163300	1077213670	19110	19110	19110	19110	0
217	20230703	163200	1077213670	19110	19110	19110	19110	0
218	20230703	163100	1077213670	19110	19110	19110	19110	0
219	20230703	163000	1077213670	19110	19110	19110	19110	0
220	20230703	162900	1077213670	19110	19110	19110	19110	0
221	20230703	162800	1077213670	19110	19110	19110	19110	0
222	20230703	162700	1077213670	19110	19110	19110	19110	0
223	20230703	162600	1077213670	19110	19110	19110	19110	0
224	20230703	162500	1077213670	19110	19110	19110	19110	0
225	20230703	162400	1077213670	19110	19110	19110	19110	0
226	20230703	162300	1077213670	19110	19110	19110	19110	0
227	20230703	162200	1077213670	19110	19110	19110	19110	0
228	20230703	162100	1077213670	19110	19110	19110	19110	0
229	20230703	162000	1077213670	19110	19110	19110	19110	0
230	20230703	161900	1077213670	19110	19110	19110	19110	0
231	20230703	161800	1077213670	19110	19110	19110	19110	0
232	20230703	161700	1077213670	19110	19110	19110	19110	0
233	20230703	161600	1077213670	19110	19110	19110	19110	0
234	20230703	161500	1077213670	19110	19110	19110	19110	0
235	20230703	161400	1077213670	19110	19110	19110	19110	0
236	20230703	161300	1077213670	19110	19110	19110	19110	0
237	20230703	161200	1077213670	19110	19110	19110	19110	0
238	20230703	161100	1077213670	19110	19110	19110	19110	0
239	20230703	161000	1077213670	19110	19110	19110	19110	0
240	20230703	160900	1077213670	19110	19110	19110	19110	0
241	20230703	160800	1077213670	19110	19110	19110	19110	0
242	20230703	160700	1077213670	19110	19110	19110	19110	1583
243	20230703	160600	1077213670	19110	19110	19110	19110	0
244	20230703	160500	1077213670	19110	19110	19110	19110	0
245	20230703	160400	1077213670	19110	19110	19110	19110	0
246	20230703	160300	1077213670	19110	19110	19110	19110	0
247	20230703	160200	1077213670	19110	19110	19110	19110	0
248	20230703	160100	1077213670	19110	19110	19110	19110	0
249	20230703	160000	1077213670	19110	19110	19110	19110	0
250	20230703	155900	1077213670	19110	19110	19110	19110	0
251	20230703	155800	1077213670	19110	19110	19110	19110	0
252	20230703	155700	1077213670	19110	19110	19110	19110	0
253	20230703	155600	1077213670	19110	19110	19110	19110	0
254	20230703	155500	1077213670	19110	19110	19110	19110	0
255	20230703	155400	1077213670	19110	19110	19110	19110	0
256	20230703	155300	1077213670	19110	19110	19110	19110	0
257	20230703	155200	1077213670	19110	19110	19110	19110	0
258	20230703	155100	1077213670	19110	19110	19110	19110	0
259	20230703	155000	1077213670	19110	19110	19110	19110	0
260	20230703	154900	1077213670	19110	19110	19110	19110	0
261	20230703	154800	1077213670	19110	19110	19110	19110	0
262	20230703	154700	1077213670	19110	19110	19110	19110	0
263	20230703	154600	1077213670	19110	19110	19110	19110	0
264	20230703	154500	1077213670	19110	19110	19110	19110	0
265	20230703	154400	1077213670	19110	19110	19110	19110	0
266	20230703	154300	1077213670	19110	19110	19110	19110	0
267	20230703	154200	1077213670	19110	19110	19110	19110	0
268	20230703	154100	1077213670	19110	19110	19110	19110	0
269	20230703	154000	1077213670	19110	19110	19110	19110	0
270	20230703	153900	1077213670	19110	19110	19110	19110	0
271	20230703	153800	1077213670	19110	19110	19110	19110	0
272	20230703	153700	1077213670	19110	19110	19110	19110	1583
273	20230703	153600	1077213670	19110	19110	19110	19110	0
274	20230703	153500	1077213670	19110	19110	19110	19110	0
275	20230703	153400	1077213670	19110	19110	19110	19110	0
276	20230703	153300	1077213670	19110	19110	19110	19110	0
277	20230703	153200	1077213670	19110	19110	19110	19110	0
278	20230703	153100	1077213670	19110	19110	19110	19110	0
279	20230703	153000	1077213670	19110	19110	19110	19110	1583
280	20230703	152900	1046962540	19120	19120	19120	19120	0
281	20230703	152800	1046962540	19120	19120	19120	19120	0
282	20230703	152700	1046962540	19120	19120	19120	19120	0
283	20230703	152600	1046962540	19120	19120	19120	19120	0
284	20230703	152500	1046962540	19120	19120	19120	19120	0
285	20230703	152400	1046962540	19120	19120	19120	19120	0
286	20230703	152300	1046962540	19120	19120	19120	19120	0
287	20230703	152200	1046962540	19120	19120	19120	19120	0
288	20230703	152100	1046962540	19120	19120	19120	19120	0
289	20230703	152000	1046962540	19120	19120	19120	19120	0
290	20230703	151900	1046962540	19120	19120	19130	19120	1138
291	20230703	151800	1025199940	19110	19110	19110	19110	0
292	20230703	151700	1025199940	19110	19110	19110	19110	13
293	20230703	151600	1024951510	19120	19130	19130	19120	149
294	20230703	151500	1022102570	19130	19130	19130	19120	241
295	20230703	151400	1017494130	19130	19140	19140	19130	596
296	20230703	151300	1006092400	19140	19140	19140	19140	88
297	20230703	151200	1004408080	19130	19130	19130	19130	12
298	20230703	151100	1004178520	19130	19130	19130	19130	7
299	20230703	151000	1004044610	19140	19130	19140	19130	55
300	20230703	150900	1002991980	19130	19130	19140	19130	54
301	20230703	150800	1001958670	19130	19130	19130	19130	8
302	20230703	150700	1001805630	19130	19130	19130	19130	12
303	20230703	150600	1001576070	19130	19130	19130	19130	7
304	20230703	150500	1001442160	19140	19140	19140	19140	58
305	20230703	150400	1000332040	19130	19130	19140	19130	84
306	20230703	150300	998725040	19130	19130	19130	19130	7
307	20230703	150200	998591130	19130	19130	19130	19130	5
308	20230703	150100	998495480	19130	19140	19140	19130	35
309	20230703	150000	997825650	19140	19130	19140	19130	27
310	20230703	145900	997309130	19130	19130	19130	19130	13
311	20230703	145800	997060440	19130	19130	19130	19130	9
312	20230703	145700	996888270	19130	19130	19130	19130	58
313	20230703	145600	995778730	19130	19130	19130	19130	17
314	20230703	145500	995453520	19130	19130	19130	19130	49
315	20230703	145400	994516150	19130	19130	19130	19130	7
316	20230703	145300	994382240	19130	19130	19130	19130	8
317	20230703	145200	994229200	19130	19130	19130	19130	29
318	20230703	145100	993674430	19130	19130	19130	19130	48
319	20230703	145000	992756190	19130	19120	19130	19120	493
320	20230703	144900	983325140	19120	19120	19120	19120	7
321	20230703	144800	983191300	19120	19120	19120	19120	7
322	20230703	144700	983057460	19130	19120	19130	19120	430
323	20230703	144600	974835850	19110	19120	19120	19110	18
324	20230703	144500	974491770	19110	19120	19120	19110	32
325	20230703	144400	973880050	19120	19120	19120	19120	72
326	20230703	144300	972503410	19110	19120	19120	19110	8
327	20230703	144200	972350520	19120	19110	19120	19110	82
328	20230703	144100	970782800	19110	19120	19120	19110	9
329	20230703	144000	970610800	19120	19110	19120	19110	170
330	20230703	143900	967361650	19110	19120	19120	19110	182
331	20230703	143800	963881890	19120	19140	19140	19120	410
332	20230703	143700	956036800	19140	19140	19140	19140	17
333	20230703	143600	955711420	19140	19140	19140	19140	0
334	20230703	143500	955711420	19140	19160	19160	19140	31
335	20230703	143400	955117700	19160	19120	19170	19120	184
336	20230703	143300	951591040	19140	19140	19140	19140	4
337	20230703	143200	951514480	19140	19170	19170	19140	250
338	20230703	143100	946722440	19170	19130	19200	19120	501
339	20230703	143000	937121330	19120	19130	19130	19120	13
340	20230703	142900	936872760	19120	19120	19120	19120	0
341	20230703	142800	936872760	19120	19120	19120	19120	12
342	20230703	142700	936643320	19130	19120	19130	19120	209
343	20230703	142600	932647220	19120	19120	19120	19120	36
344	20230703	142500	931958900	19120	19120	19120	19120	5
345	20230703	142400	931863300	19120	19120	19120	19120	76
346	20230703	142300	930410180	19120	19110	19120	19110	17
347	20230703	142200	930085260	19130	19110	19130	19110	33
348	20230703	142100	929454030	19120	19130	19130	19120	8
349	20230703	142000	929301060	19120	19120	19120	19120	50
350	20230703	141900	928345060	19120	19120	19120	19120	12
351	20230703	141800	928115620	19130	19170	19170	19130	74
352	20230703	141700	926697720	19170	19130	19200	19130	698
353	20230703	141600	913324720	19120	19120	19120	19120	112
354	20230703	141500	911183280	19120	19120	19120	19120	7
355	20230703	141400	911049440	19120	19120	19120	19120	5
356	20230703	141300	910953840	19120	19120	19120	19120	26
357	20230703	141200	910456720	19120	19120	19120	19120	440
358	20230703	141100	902043920	19130	19120	19130	19120	7
359	20230703	141000	901910060	19120	19120	19120	19120	7
360	20230703	140900	901776220	19120	19120	19120	19120	8
361	20230703	140800	901623260	19120	19120	19120	19120	12
362	20230703	140700	901393820	19120	19120	19120	19120	0
363	20230703	140600	901393820	19120	19120	19120	19120	12
364	20230703	140500	901164380	19120	19130	19130	19120	54
365	20230703	140400	900131430	19120	19120	19120	19120	12
366	20230703	140300	899901990	19120	19130	19130	19120	5
367	20230703	140200	899806380	19130	19130	19130	19130	207
368	20230703	140100	895846470	19130	19140	19140	19120	591
369	20230703	140000	884535030	19150	19080	19150	19070	572
370	20230703	135900	873614220	19080	19080	19080	19070	94
371	20230703	135800	871820780	19070	19080	19080	19070	6
372	20230703	135700	871706350	19080	19080	19080	19070	285
373	20230703	135600	866268620	19070	19080	19080	19070	19
374	20230703	135500	865906200	19080	19070	19080	19070	9
375	20230703	135400	865734560	19080	19070	19080	19070	18
376	20230703	135300	865391270	19080	19070	19080	19070	95
377	20230703	135200	863578770	19070	19070	19080	19070	18
378	20230703	135100	863235500	19070	19060	19080	19060	157
379	20230703	135000	860241770	19060	19050	19060	19050	398
380	20230703	134900	852656080	19060	19050	19060	19050	10
381	20230703	134800	852465530	19060	19060	19060	19050	25
382	20230703	134700	851989110	19060	19070	19070	19060	21
383	20230703	134600	851588810	19060	19070	19070	19060	385
384	20230703	134500	844250660	19070	19070	19070	19070	27
385	20230703	134400	843735770	19070	19070	19070	19060	52
386	20230703	134300	842744180	19060	19060	19060	19060	7
387	20230703	134200	842610760	19060	19060	19060	19060	2
388	20230703	134100	842572640	19060	19070	19070	19060	463
389	20230703	134000	833743890	19080	19070	19080	19070	89
390	20230703	133900	832046650	19070	19070	19070	19070	13
391	20230703	133800	831798740	19080	19080	19080	19080	33
392	20230703	133700	831169100	19080	19080	19080	19080	8
393	20230703	133600	831016460	19070	19080	19080	19070	22
394	20230703	133500	830596820	19080	19070	19080	19070	6
395	20230703	133400	830482350	19070	19070	19080	19070	48
396	20230703	133300	829566930	19070	19070	19070	19070	280
397	20230703	133200	824227330	19080	19090	19090	19080	1126
398	20230703	133100	802734670	19100	19110	19110	19100	1104
399	20230703	133000	781645650	19120	19120	19120	19120	96
400	20230703	132900	779810130	19120	19130	19130	19120	26
401	20230703	132800	779312800	19120	19120	19120	19120	0
402	20230703	132700	779312800	19120	19130	19130	19120	8
403	20230703	132600	779159830	19140	19130	19140	19130	532
404	20230703	132500	768978350	19120	19120	19120	19120	130
405	20230703	132400	766492750	19120	19120	19130	19120	144
406	20230703	132300	763739160	19120	19130	19140	19120	104
407	20230703	132200	761749840	19130	19130	19130	19130	5
408	20230703	132100	761654190	19130	19180	19180	19130	2513
409	20230703	132000	713485890	19180	19190	19190	19180	39
410	20230703	131900	712737560	19180	19180	19180	19180	5
411	20230703	131800	712641660	19190	19180	19190	19180	12
412	20230703	131700	712411450	19180	19180	19180	19180	5
413	20230703	131600	712315550	19180	19180	19180	19180	12
414	20230703	131500	712085390	19180	19180	19180	19180	4
415	20230703	131400	712008670	19180	19180	19180	19180	13
416	20230703	131300	711759330	19180	19180	19180	19180	487
417	20230703	131200	702418670	19180	19180	19180	19180	12
418	20230703	131100	702188510	19180	19180	19180	19180	3
419	20230703	131000	702130970	19190	19180	19190	19180	7
420	20230703	130900	701996700	19180	19170	19180	19170	198
421	20230703	130800	698200560	19170	19170	19170	19170	1
422	20230703	130700	698181390	19150	19150	19150	19150	12
423	20230703	130600	697951590	19150	19150	19150	19150	49
424	20230703	130500	697013240	19150	19170	19170	19150	117
425	20230703	130400	694770450	19160	19160	19160	19160	260
426	20230703	130300	689788850	19170	19170	19170	19170	10
427	20230703	130200	689597150	19160	19160	19160	19160	13
428	20230703	130100	689348070	19170	19170	19170	19170	7
429	20230703	130000	689213880	19160	19190	19190	19160	23
430	20230703	125900	688773070	19190	19190	19190	19180	239
431	20230703	125800	684187470	19190	19190	19190	19190	7
432	20230703	125700	684053140	19190	19200	19200	19190	19
433	20230703	125600	683688390	19200	19200	19200	19200	80
434	20230703	125500	682152390	19200	19190	19200	19190	91
435	20230703	125400	680405200	19190	19190	19190	19190	0
436	20230703	125300	680405200	19190	19190	19190	19190	22
437	20230703	125200	679983020	19200	19200	19200	19200	15
438	20230703	125100	679695020	19190	19190	19190	19190	7
439	20230703	125000	679560690	19190	19210	19210	19190	21
440	20230703	124900	679157400	19200	19200	19200	19200	149
441	20230703	124800	676296600	19200	19200	19200	19200	12
442	20230703	124700	676066200	19210	19200	19210	19200	87
443	20230703	124600	674395650	19190	19200	19200	19190	27
444	20230703	124500	673877330	19190	19170	19190	19160	361
445	20230703	124400	666954150	19160	19160	19160	19160	8
446	20230703	124300	666800870	19160	19180	19180	19160	20
447	20230703	124200	666417370	19160	19180	19180	19160	530
448	20230703	124100	656258170	19180	19180	19190	19180	93
449	20230703	124000	654474170	19170	19190	19190	19170	198
450	20230703	123900	650676650	19190	19200	19200	19190	180
451	20230703	123800	647221020	19190	19200	19200	19190	19
452	20230703	123700	646856270	19200	19190	19200	19190	77
453	20230703	123600	645378600	19180	19180	19180	19180	0
454	20230703	123500	645378600	19180	19180	19190	19180	27
455	20230703	123400	644860590	19180	19180	19180	19180	0
456	20230703	123300	644860590	19180	19180	19180	19180	57
457	20230703	123200	643767330	19180	19180	19180	19180	176
458	20230703	123100	640391650	19180	19170	19180	19170	76
459	20230703	123000	638934340	19170	19170	19170	19170	7
460	20230703	122900	638800150	19180	19180	19180	19180	0
461	20230703	122800	638800150	19180	19170	19180	19170	37
462	20230703	122700	638090720	19180	19180	19180	19180	0
463	20230703	122600	638090720	19180	19180	19180	19180	140
464	20230703	122500	635405520	19190	19210	19210	19190	41
465	20230703	122400	634618630	19220	19220	19220	19220	15
466	20230703	122300	634330330	19190	19200	19200	19190	281
467	20230703	122200	628935940	19220	19220	19220	19220	0
468	20230703	122100	628935940	19220	19200	19220	19200	147
469	20230703	122000	626110840	19200	19200	19200	19200	0
470	20230703	121900	626110840	19200	19220	19220	19200	23
471	20230703	121800	625668940	19200	19210	19210	19200	34
472	20230703	121700	625015850	19200	19200	19200	19200	0
473	20230703	121600	625015850	19200	19200	19220	19200	27
474	20230703	121500	624497150	19200	19200	19200	19200	0
475	20230703	121400	624497150	19200	19200	19210	19200	38
476	20230703	121300	623767410	19210	19210	19210	19210	0
477	20230703	121200	623767410	19210	19220	19220	19210	15
478	20230703	121100	623479120	19210	19210	19210	19210	6
479	20230703	121000	623363860	19220	19220	19230	19220	30
480	20230703	120900	622787250	19220	19200	19220	19200	21
481	20230703	120800	622383730	19210	19210	19210	19210	0
482	20230703	120700	622383730	19210	19220	19220	19210	31
483	20230703	120600	621787980	19210	19210	19210	19210	6
484	20230703	120500	621672720	19200	19200	19200	19200	7
485	20230703	120400	621538320	19230	19200	19230	19200	22
486	20230703	120300	621115500	19200	19200	19200	19200	7
487	20230703	120200	620981100	19230	19230	19230	19230	263
488	20230703	120100	615923610	19230	19210	19230	19200	25
489	20230703	120000	615443230	19220	19230	19230	19220	29
490	20230703	115900	614885640	19220	19210	19220	19210	123
491	20230703	115800	612521630	19210	19210	19210	19210	73
492	20230703	115700	611119300	19210	19210	19220	19210	17
493	20230703	115600	610792590	19210	19220	19220	19210	237
494	20230703	115500	606237910	19230	19220	19230	19220	15
495	20230703	115400	605949470	19220	19220	19220	19220	12
496	20230703	115300	605718830	19230	19230	19230	19230	0
497	20230703	115200	605718830	19230	19220	19230	19220	69
498	20230703	115100	604392010	19220	19220	19220	19220	8
499	20230703	115000	604238250	19230	19230	19230	19230	16
500	20230703	114900	603930570	19220	19220	19220	19220	12
501	20230703	114800	603699930	19230	19230	19230	19230	14
502	20230703	114700	603430710	19220	19220	19220	19220	12
503	20230703	114600	603200070	19230	19230	19230	19230	10
504	20230703	114500	603007770	19230	19210	19230	19210	32
505	20230703	114400	602392660	19210	19220	19220	19210	60
506	20230703	114300	601239470	19220	19230	19230	19210	339
507	20230703	114200	594726280	19240	19240	19250	19240	192
508	20230703	114100	591032190	19260	19260	19260	19260	14
509	20230703	114000	590762550	19250	19250	19250	19250	81
510	20230703	113900	589203300	19250	19250	19250	19250	4
511	20230703	113800	589126300	19260	19250	19260	19250	27
512	20230703	113700	588606410	19250	19250	19250	19250	5
513	20230703	113600	588510160	19260	19260	19260	19260	14
514	20230703	113500	588240520	19250	19250	19260	19250	144
515	20230703	113400	585467200	19250	19250	19250	19250	32
516	20230703	113300	584851200	19260	19250	19260	19250	32
517	20230703	113200	584235050	19250	19260	19260	19250	16
518	20230703	113100	583926950	19260	19250	19260	19250	22
519	20230703	113000	583503310	19260	19260	19260	19250	10
520	20230703	112900	583310770	19260	19260	19260	19260	16
521	20230703	112800	583002610	19250	19260	19260	19250	39
522	20230703	112700	582251840	19250	19260	19260	19250	8
523	20230703	112600	582097810	19260	19250	19260	19250	110
524	20230703	112500	579980130	19250	19250	19250	19240	11
525	20230703	112400	579768440	19240	19250	19250	19240	26
526	20230703	112300	579268020	19250	19250	19260	19250	80
527	20230703	112200	577728000	19250	19250	19260	19250	15
528	20230703	112100	577439230	19260	19260	19260	19250	135
529	20230703	112000	574840300	19260	19250	19260	19250	37
530	20230703	111900	574127830	19250	19260	19260	19250	23
531	20230703	111800	573684920	19260	19260	19260	19260	3
532	20230703	111700	573627140	19250	19280	19280	19250	396
533	20230703	111600	566001020	19290	19320	19320	19290	167
534	20230703	111500	562776880	19330	19320	19330	19310	108
535	20230703	111400	560690440	19330	19330	19330	19320	100
536	20230703	111300	558758250	19330	19330	19330	19320	124
537	20230703	111200	556362040	19320	19330	19330	19320	25
538	20230703	111100	555878860	19330	19330	19330	19330	10
539	20230703	111000	555685560	19330	19310	19330	19300	658
540	20230703	110900	542976250	19310	19310	19310	19300	46
541	20230703	110800	542088280	19310	19300	19310	19300	110
542	20230703	110700	539964260	19310	19310	19310	19310	17
543	20230703	110600	539635990	19310	19300	19310	19300	172
544	20230703	110500	536316360	19310	19310	19310	19310	16
545	20230703	110400	536007400	19310	19290	19310	19290	33
546	20230703	110300	535370790	19290	19310	19310	19290	10
547	20230703	110200	535177830	19310	19330	19330	19280	1461
548	20230703	110100	506986400	19330	19330	19330	19330	79
549	20230703	110000	505459330	19340	19340	19340	19330	117
550	20230703	105900	503197550	19330	19330	19330	19330	313
551	20230703	105800	497147260	19340	19340	19340	19340	14
552	20230703	105700	496876500	19330	19320	19330	19320	211
553	20230703	105600	492798500	19310	19310	19310	19310	7
554	20230703	105500	492663330	19310	19310	19310	19310	328
555	20230703	105400	486329650	19310	19320	19320	19310	33
556	20230703	105300	485692220	19320	19320	19320	19320	15
557	20230703	105200	485402420	19310	19330	19330	19310	236
558	20230703	105100	480841250	19340	19320	19340	19320	218
559	20230703	105000	476628730	19320	19300	19320	19300	196
560	20230703	104900	472844010	19310	19310	19310	19310	71
561	20230703	104800	471473000	19310	19300	19310	19300	36
562	20230703	104700	470777870	19290	19300	19300	19290	42
563	20230703	104600	469967340	19310	19310	19310	19310	15
564	20230703	104500	469677690	19310	19300	19310	19300	177
565	20230703	104400	466259890	19310	19300	19310	19300	274
566	20230703	104300	460970960	19300	19290	19300	19290	22
567	20230703	104200	460546430	19290	19320	19320	19290	116
568	20230703	104100	458305990	19320	19310	19340	19310	239
569	20230703	104000	453688520	19300	19280	19310	19280	763
570	20230703	103900	438968540	19280	19260	19280	19260	477
571	20230703	103800	429780170	19250	19250	19260	19250	30
572	20230703	103700	429202530	19260	19250	19260	19250	169
573	20230703	103600	425949270	19250	19250	19260	19250	252
574	20230703	103500	421098130	19250	19250	19260	19250	219
575	20230703	103400	416882180	19260	19220	19260	19220	32
576	20230703	103300	416266140	19250	19200	19250	19200	863
577	20230703	103200	399664700	19190	19190	19190	19190	1
578	20230703	103100	399645510	19190	19180	19200	19180	178
579	20230703	103000	396230390	19180	19180	19180	19180	62
580	20230703	102900	395041230	19170	19180	19180	19170	23
581	20230703	102800	394600170	19170	19170	19170	19170	0
582	20230703	102700	394600170	19170	19170	19170	19170	24
583	20230703	102600	394140090	19180	19180	19180	19170	76
584	20230703	102500	392682430	19170	19170	19170	19170	106
585	20230703	102400	390650410	19140	19120	19180	19120	318
586	20230703	102300	384562620	19120	19140	19140	19110	557
587	20230703	102200	373904840	19150	19150	19150	19140	346
588	20230703	102100	367280180	19140	19140	19140	19140	0
589	20230703	102000	367280180	19140	19130	19150	19130	75
590	20230703	101900	365844710	19150	19150	19150	19140	362
591	20230703	101800	358913070	19150	19140	19150	19140	44
592	20230703	101700	358070540	19140	19140	19140	19140	176
593	20230703	101600	354701900	19140	19130	19140	19130	151
594	20230703	101500	351813170	19120	19130	19130	19110	68
595	20230703	101400	350512750	19130	19110	19130	19110	73
596	20230703	101300	349117040	19100	19100	19110	19100	658
597	20230703	101200	336548560	19100	19100	19100	19100	10
598	20230703	101100	336357560	19100	19100	19100	19100	67
599	20230703	101000	335077860	19100	19100	19100	19090	447
600	20230703	100900	326540170	19100	19100	19100	19100	61
601	20230703	100800	325375070	19100	19100	19100	19100	104
602	20230703	100700	323388670	19090	19090	19100	19090	180
603	20230703	100600	319952190	19090	19100	19100	19080	203
604	20230703	100500	316077070	19100	19080	19100	19080	70
605	20230703	100400	314740570	19080	19080	19080	19080	314
606	20230703	100300	308749450	19080	19140	19140	19080	654
607	20230703	100200	296257280	19140	19150	19150	19120	272
608	20230703	100100	291055260	19150	19220	19230	19150	992
609	20230703	100000	272027270	19220	19230	19230	19220	201
610	20230703	095900	268163940	19230	19230	19230	19230	1
611	20230703	095800	268144710	19220	19230	19240	19220	183
612	20230703	095700	264625610	19230	19240	19240	19230	133
613	20230703	095600	262068010	19240	19280	19300	19240	853
614	20230703	095500	245640220	19300	19300	19300	19290	138
615	20230703	095400	242977130	19320	19290	19320	19290	50
616	20230703	095300	242012540	19300	19320	19320	19300	85
617	20230703	095200	240371820	19320	19320	19320	19300	85
618	20230703	095100	238731260	19300	19330	19330	19300	736
619	20230703	095000	224514340	19330	19330	19330	19320	93
620	20230703	094900	222717550	19330	19330	19330	19330	61
621	20230703	094800	221538420	19330	19330	19330	19330	10
622	20230703	094700	221345120	19330	19330	19330	19330	11
623	20230703	094600	221132490	19330	19330	19330	19330	2
624	20230703	094500	221093830	19330	19330	19330	19330	7
625	20230703	094400	220958520	19330	19330	19330	19330	302
626	20230703	094300	215120860	19320	19320	19320	19320	298
627	20230703	094200	209363500	19320	19320	19320	19320	2
628	20230703	094100	209324860	19320	19310	19320	19310	206
629	20230703	094000	205346590	19310	19310	19310	19310	4
630	20230703	093900	205269350	19280	19310	19320	19280	361
631	20230703	093800	198302050	19320	19330	19330	19320	78
632	20230703	093700	196795040	19330	19330	19330	19330	15
633	20230703	093600	196505090	19320	19320	19320	19320	180
634	20230703	093500	193027490	19320	19320	19330	19320	121
635	20230703	093400	190689630	19320	19320	19320	19320	5
636	20230703	093300	190593030	19320	19320	19320	19320	6
637	20230703	093200	190477110	19320	19320	19320	19320	6
638	20230703	093100	190361190	19320	19320	19330	19320	462
639	20230703	093000	181435150	19310	19320	19320	19310	263
640	20230703	092900	176355090	19320	19300	19320	19300	464
641	20230703	092800	167399840	19300	19300	19300	19290	35
642	20230703	092700	166724610	19290	19320	19320	19290	342
643	20230703	092600	160124030	19320	19330	19330	19320	83
644	20230703	092500	158520430	19320	19330	19330	19320	32
645	20230703	092400	157902150	19330	19300	19330	19300	755
646	20230703	092300	143316980	19310	19310	19310	19300	407
647	20230703	092200	135458830	19310	19310	19310	19310	19
648	20230703	092100	135091940	19300	19290	19300	19290	378
649	20230703	092000	127796740	19300	19300	19300	19290	112
650	20230703	091900	125635490	19300	19300	19300	19290	281
651	20230703	091800	120214950	19300	19290	19300	19290	129
652	20230703	091700	117726530	19290	19290	19290	19230	73
653	20230703	091600	116319680	19300	19220	19300	19220	779
654	20230703	091500	101326750	19220	19220	19220	19210	59
655	20230703	091400	100192870	19220	19230	19230	19220	190
656	20230703	091300	96540480	19220	19220	19230	19220	159
657	20230703	091200	93484470	19230	19230	19230	19230	58
658	20230703	091100	92369130	19230	19230	19230	19230	737
659	20230703	091000	78196620	19230	19180	19230	19180	626
660	20230703	090900	66180870	19180	19170	19180	19160	181
661	20230703	090800	62711200	19170	19170	19170	19170	8
662	20230703	090700	62557840	19170	19170	19170	19170	10
663	20230703	090600	62366140	19170	19170	19170	19170	241
664	20230703	090500	57746170	19130	19120	19130	19100	463
665	20230703	090400	48892510	19100	19110	19120	19100	139
666	20230703	090300	46236310	19110	19130	19170	19060	1230
667	20230703	090200	22772680	19170	19100	19170	19100	142
668	20230703	090100	20060110	19100	19080	19100	19080	179
669	20230703	090000	16643340	19080	19100	19160	19080	871