KissMeData/200130/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	201100	1014662760	19060	19060	19060	19060	1345
3	20230704	201000	1014662760	19060	19060	19060	19060	0
4	20230704	200900	1014662760	19060	19060	19060	19060	0
5	20230704	200800	1014662760	19060	19060	19060	19060	0
6	20230704	200700	1014662760	19060	19060	19060	19060	0
7	20230704	200600	1014662760	19060	19060	19060	19060	0
8	20230704	200500	1014662760	19060	19060	19060	19060	0
9	20230704	200400	1014662760	19060	19060	19060	19060	0
10	20230704	200300	1014662760	19060	19060	19060	19060	0
11	20230704	200200	1014662760	19060	19060	19060	19060	0
12	20230704	200100	1014662760	19060	19060	19060	19060	0
13	20230704	200000	1014662760	19060	19060	19060	19060	0
14	20230704	195900	1014662760	19060	19060	19060	19060	0
15	20230704	195800	1014662760	19060	19060	19060	19060	0
16	20230704	195700	1014662760	19060	19060	19060	19060	0
17	20230704	195600	1014662760	19060	19060	19060	19060	0
18	20230704	195500	1014662760	19060	19060	19060	19060	0
19	20230704	195400	1014662760	19060	19060	19060	19060	0
20	20230704	195300	1014662760	19060	19060	19060	19060	0
21	20230704	195200	1014662760	19060	19060	19060	19060	0
22	20230704	195100	1014662760	19060	19060	19060	19060	0
23	20230704	195000	1014662760	19060	19060	19060	19060	0
24	20230704	194900	1014662760	19060	19060	19060	19060	0
25	20230704	194800	1014662760	19060	19060	19060	19060	0
26	20230704	194700	1014662760	19060	19060	19060	19060	0
27	20230704	194600	1014662760	19060	19060	19060	19060	0
28	20230704	194500	1014662760	19060	19060	19060	19060	0
29	20230704	194400	1014662760	19060	19060	19060	19060	0
30	20230704	194300	1014662760	19060	19060	19060	19060	0
31	20230704	194200	1014662760	19060	19060	19060	19060	0
32	20230704	194100	1014662760	19060	19060	19060	19060	1345
33	20230704	194000	1014662760	19060	19060	19060	19060	0
34	20230704	193900	1014662760	19060	19060	19060	19060	0
35	20230704	193800	1014662760	19060	19060	19060	19060	0
36	20230704	193700	1014662760	19060	19060	19060	19060	0
37	20230704	193600	1014662760	19060	19060	19060	19060	0
38	20230704	193500	1014662760	19060	19060	19060	19060	0
39	20230704	193400	1014662760	19060	19060	19060	19060	0
40	20230704	193300	1014662760	19060	19060	19060	19060	0
41	20230704	193200	1014662760	19060	19060	19060	19060	0
42	20230704	193100	1014662760	19060	19060	19060	19060	0
43	20230704	193000	1014662760	19060	19060	19060	19060	0
44	20230704	192900	1014662760	19060	19060	19060	19060	0
45	20230704	192800	1014662760	19060	19060	19060	19060	0
46	20230704	192700	1014662760	19060	19060	19060	19060	0
47	20230704	192600	1014662760	19060	19060	19060	19060	0
48	20230704	192500	1014662760	19060	19060	19060	19060	0
49	20230704	192400	1014662760	19060	19060	19060	19060	0
50	20230704	192300	1014662760	19060	19060	19060	19060	0
51	20230704	192200	1014662760	19060	19060	19060	19060	0
52	20230704	192100	1014662760	19060	19060	19060	19060	0
53	20230704	192000	1014662760	19060	19060	19060	19060	0
54	20230704	191900	1014662760	19060	19060	19060	19060	0
55	20230704	191800	1014662760	19060	19060	19060	19060	0
56	20230704	191700	1014662760	19060	19060	19060	19060	0
57	20230704	191600	1014662760	19060	19060	19060	19060	0
58	20230704	191500	1014662760	19060	19060	19060	19060	0
59	20230704	191400	1014662760	19060	19060	19060	19060	0
60	20230704	191300	1014662760	19060	19060	19060	19060	0
61	20230704	191200	1014662760	19060	19060	19060	19060	0
62	20230704	191100	1014662760	19060	19060	19060	19060	1345
63	20230704	191000	1014662760	19060	19060	19060	19060	0
64	20230704	190900	1014662760	19060	19060	19060	19060	0
65	20230704	190800	1014662760	19060	19060	19060	19060	0
66	20230704	190700	1014662760	19060	19060	19060	19060	0
67	20230704	190600	1014662760	19060	19060	19060	19060	0
68	20230704	190500	1014662760	19060	19060	19060	19060	0
69	20230704	190400	1014662760	19060	19060	19060	19060	0
70	20230704	190300	1014662760	19060	19060	19060	19060	0
71	20230704	190200	1014662760	19060	19060	19060	19060	0
72	20230704	190100	1014662760	19060	19060	19060	19060	0
73	20230704	190000	1014662760	19060	19060	19060	19060	0
74	20230704	185900	1014662760	19060	19060	19060	19060	0
75	20230704	185800	1014662760	19060	19060	19060	19060	0
76	20230704	185700	1014662760	19060	19060	19060	19060	0
77	20230704	185600	1014662760	19060	19060	19060	19060	0
78	20230704	185500	1014662760	19060	19060	19060	19060	0
79	20230704	185400	1014662760	19060	19060	19060	19060	0
80	20230704	185300	1014662760	19060	19060	19060	19060	0
81	20230704	185200	1014662760	19060	19060	19060	19060	0
82	20230704	185100	1014662760	19060	19060	19060	19060	0
83	20230704	185000	1014662760	19060	19060	19060	19060	0
84	20230704	184900	1014662760	19060	19060	19060	19060	0
85	20230704	184800	1014662760	19060	19060	19060	19060	0
86	20230704	184700	1014662760	19060	19060	19060	19060	0
87	20230704	184600	1014662760	19060	19060	19060	19060	0
88	20230704	184500	1014662760	19060	19060	19060	19060	0
89	20230704	184400	1014662760	19060	19060	19060	19060	0
90	20230704	184300	1014662760	19060	19060	19060	19060	0
91	20230704	184200	1014662760	19060	19060	19060	19060	0
92	20230704	184100	1014662760	19060	19060	19060	19060	1345
93	20230704	184000	1014662760	19060	19060	19060	19060	0
94	20230704	183900	1014662760	19060	19060	19060	19060	0
95	20230704	183800	1014662760	19060	19060	19060	19060	0
96	20230704	183700	1014662760	19060	19060	19060	19060	0
97	20230704	183600	1014662760	19060	19060	19060	19060	0
98	20230704	183500	1014662760	19060	19060	19060	19060	0
99	20230704	183400	1014662760	19060	19060	19060	19060	0
100	20230704	183300	1014662760	19060	19060	19060	19060	0
101	20230704	183200	1014662760	19060	19060	19060	19060	0
102	20230704	183100	1014662760	19060	19060	19060	19060	0
103	20230704	183000	1014662760	19060	19060	19060	19060	0
104	20230704	182900	1014662760	19060	19060	19060	19060	0
105	20230704	182800	1014662760	19060	19060	19060	19060	0
106	20230704	182700	1014662760	19060	19060	19060	19060	0
107	20230704	182600	1014662760	19060	19060	19060	19060	0
108	20230704	182500	1014662760	19060	19060	19060	19060	0
109	20230704	182400	1014662760	19060	19060	19060	19060	0
110	20230704	182300	1014662760	19060	19060	19060	19060	0
111	20230704	182200	1014662760	19060	19060	19060	19060	0
112	20230704	182100	1014662760	19060	19060	19060	19060	0
113	20230704	182000	1014662760	19060	19060	19060	19060	0
114	20230704	181900	1014662760	19060	19060	19060	19060	0
115	20230704	181800	1014662760	19060	19060	19060	19060	0
116	20230704	181700	1014662760	19060	19060	19060	19060	0
117	20230704	181600	1014662760	19060	19060	19060	19060	0
118	20230704	181500	1014662760	19060	19060	19060	19060	0
119	20230704	181400	1014662760	19060	19060	19060	19060	0
120	20230704	181300	1014662760	19060	19060	19060	19060	0
121	20230704	181200	1014662760	19060	19060	19060	19060	0
122	20230704	181100	1014662760	19060	19060	19060	19060	1345
123	20230704	181000	1014662760	19060	19060	19060	19060	0
124	20230704	180900	1014662760	19060	19060	19060	19060	0
125	20230704	180800	1014662760	19060	19060	19060	19060	0
126	20230704	180700	1014662760	19060	19060	19060	19060	0
127	20230704	180600	1014662760	19060	19060	19060	19060	0
128	20230704	180500	1014662760	19060	19060	19060	19060	0
129	20230704	180400	1014662760	19060	19060	19060	19060	0
130	20230704	180300	1014662760	19060	19060	19060	19060	0
131	20230704	180200	1014662760	19060	19060	19060	19060	0
132	20230704	180100	1014662760	19060	19060	19060	19060	0
133	20230704	180000	1014662760	19060	19060	19060	19060	0
134	20230704	175900	1014662760	19060	19060	19060	19060	0
135	20230704	175800	1014662760	19060	19060	19060	19060	0
136	20230704	175700	1014662760	19060	19060	19060	19060	0
137	20230704	175600	1014662760	19060	19060	19060	19060	0
138	20230704	175500	1014662760	19060	19060	19060	19060	0
139	20230704	175400	1014662760	19060	19060	19060	19060	0
140	20230704	175300	1014662760	19060	19060	19060	19060	0
141	20230704	175200	1014662760	19060	19060	19060	19060	0
142	20230704	175100	1014662760	19060	19060	19060	19060	0
143	20230704	175000	1014662760	19060	19060	19060	19060	0
144	20230704	174900	1014662760	19060	19060	19060	19060	0
145	20230704	174800	1014662760	19060	19060	19060	19060	0
146	20230704	174700	1014662760	19060	19060	19060	19060	0
147	20230704	174600	1014662760	19060	19060	19060	19060	0
148	20230704	174500	1014662760	19060	19060	19060	19060	0
149	20230704	174400	1014662760	19060	19060	19060	19060	0
150	20230704	174300	1014662760	19060	19060	19060	19060	0
151	20230704	174200	1014662760	19060	19060	19060	19060	0
152	20230704	174100	1014662760	19060	19060	19060	19060	1345
153	20230704	174000	1014662760	19060	19060	19060	19060	0
154	20230704	173900	1014662760	19060	19060	19060	19060	0
155	20230704	173800	1014662760	19060	19060	19060	19060	0
156	20230704	173700	1014662760	19060	19060	19060	19060	0
157	20230704	173600	1014662760	19060	19060	19060	19060	0
158	20230704	173500	1014662760	19060	19060	19060	19060	0
159	20230704	173400	1014662760	19060	19060	19060	19060	0
160	20230704	173300	1014662760	19060	19060	19060	19060	0
161	20230704	173200	1014662760	19060	19060	19060	19060	0
162	20230704	173100	1014662760	19060	19060	19060	19060	0
163	20230704	173000	1014662760	19060	19060	19060	19060	0
164	20230704	172900	1014662760	19060	19060	19060	19060	0
165	20230704	172800	1014662760	19060	19060	19060	19060	0
166	20230704	172700	1014662760	19060	19060	19060	19060	0
167	20230704	172600	1014662760	19060	19060	19060	19060	0
168	20230704	172500	1014662760	19060	19060	19060	19060	0
169	20230704	172400	1014662760	19060	19060	19060	19060	0
170	20230704	172300	1014662760	19060	19060	19060	19060	0
171	20230704	172200	1014662760	19060	19060	19060	19060	0
172	20230704	172100	1014662760	19060	19060	19060	19060	0
173	20230704	172000	1014662760	19060	19060	19060	19060	0
174	20230704	171900	1014662760	19060	19060	19060	19060	0
175	20230704	171800	1014662760	19060	19060	19060	19060	0
176	20230704	171700	1014662760	19060	19060	19060	19060	0
177	20230704	171600	1014662760	19060	19060	19060	19060	0
178	20230704	171500	1014662760	19060	19060	19060	19060	0
179	20230704	171400	1014662760	19060	19060	19060	19060	0
180	20230704	171300	1014662760	19060	19060	19060	19060	0
181	20230704	171200	1014662760	19060	19060	19060	19060	0
182	20230704	171100	1014662760	19060	19060	19060	19060	1345
183	20230704	171000	1014662760	19060	19060	19060	19060	0
184	20230704	170900	1014662760	19060	19060	19060	19060	0
185	20230704	170800	1014662760	19060	19060	19060	19060	0
186	20230704	170700	1014662760	19060	19060	19060	19060	0
187	20230704	170600	1014662760	19060	19060	19060	19060	0
188	20230704	170500	1014662760	19060	19060	19060	19060	0
189	20230704	170400	1014662760	19060	19060	19060	19060	0
190	20230704	170300	1014662760	19060	19060	19060	19060	0
191	20230704	170200	1014662760	19060	19060	19060	19060	0
192	20230704	170100	1014662760	19060	19060	19060	19060	0
193	20230704	170000	1014662760	19060	19060	19060	19060	0
194	20230704	165900	1014662760	19060	19060	19060	19060	0
195	20230704	165800	1014662760	19060	19060	19060	19060	0
196	20230704	165700	1014662760	19060	19060	19060	19060	0
197	20230704	165600	1014662760	19060	19060	19060	19060	0
198	20230704	165500	1014662760	19060	19060	19060	19060	0
199	20230704	165400	1014662760	19060	19060	19060	19060	0
200	20230704	165300	1014662760	19060	19060	19060	19060	0
201	20230704	165200	1014662760	19060	19060	19060	19060	0
202	20230704	165100	1014662760	19060	19060	19060	19060	0
203	20230704	165000	1014662760	19060	19060	19060	19060	0
204	20230704	164900	1014662760	19060	19060	19060	19060	0
205	20230704	164800	1014662760	19060	19060	19060	19060	0
206	20230704	164700	1014662760	19060	19060	19060	19060	0
207	20230704	164600	1014662760	19060	19060	19060	19060	0
208	20230704	164500	1014662760	19060	19060	19060	19060	0
209	20230704	164400	1014662760	19060	19060	19060	19060	0
210	20230704	164300	1014662760	19060	19060	19060	19060	0
211	20230704	164200	1014662760	19060	19060	19060	19060	0
212	20230704	164100	1014662760	19060	19060	19060	19060	1345
213	20230704	164000	1014662760	19060	19060	19060	19060	0
214	20230704	163900	1014662760	19060	19060	19060	19060	0
215	20230704	163800	1014662760	19060	19060	19060	19060	0
216	20230704	163700	1014662760	19060	19060	19060	19060	0
217	20230704	163600	1014662760	19060	19060	19060	19060	0
218	20230704	163500	1014662760	19060	19060	19060	19060	0
219	20230704	163400	1014662760	19060	19060	19060	19060	0
220	20230704	163300	1014662760	19060	19060	19060	19060	0
221	20230704	163200	1014662760	19060	19060	19060	19060	0
222	20230704	163100	1014662760	19060	19060	19060	19060	0
223	20230704	163000	1014662760	19060	19060	19060	19060	0
224	20230704	162900	1014662760	19060	19060	19060	19060	0
225	20230704	162800	1014662760	19060	19060	19060	19060	0
226	20230704	162700	1014662760	19060	19060	19060	19060	0
227	20230704	162600	1014662760	19060	19060	19060	19060	0
228	20230704	162500	1014662760	19060	19060	19060	19060	0
229	20230704	162400	1014662760	19060	19060	19060	19060	0
230	20230704	162300	1014662760	19060	19060	19060	19060	0
231	20230704	162200	1014662760	19060	19060	19060	19060	0
232	20230704	162100	1014662760	19060	19060	19060	19060	0
233	20230704	162000	1014662760	19060	19060	19060	19060	0
234	20230704	161900	1014662760	19060	19060	19060	19060	0
235	20230704	161800	1014662760	19060	19060	19060	19060	0
236	20230704	161700	1014662760	19060	19060	19060	19060	0
237	20230704	161600	1014662760	19060	19060	19060	19060	0
238	20230704	161500	1014662760	19060	19060	19060	19060	0
239	20230704	161400	1014662760	19060	19060	19060	19060	0
240	20230704	161300	1014662760	19060	19060	19060	19060	0
241	20230704	161200	1014662760	19060	19060	19060	19060	0
242	20230704	161100	1014662760	19060	19060	19060	19060	1345
243	20230704	161000	1014662760	19060	19060	19060	19060	0
244	20230704	160900	1014662760	19060	19060	19060	19060	0
245	20230704	160800	1014662760	19060	19060	19060	19060	0
246	20230704	160700	1014662760	19060	19060	19060	19060	0
247	20230704	160600	1014662760	19060	19060	19060	19060	0
248	20230704	160500	1014662760	19060	19060	19060	19060	0
249	20230704	160400	1014662760	19060	19060	19060	19060	0
250	20230704	160300	1014662760	19060	19060	19060	19060	0
251	20230704	160200	1014662760	19060	19060	19060	19060	0
252	20230704	160100	1014662760	19060	19060	19060	19060	0
253	20230704	160000	1014662760	19060	19060	19060	19060	0
254	20230704	155900	1014662760	19060	19060	19060	19060	0
255	20230704	155800	1014662760	19060	19060	19060	19060	0
256	20230704	155700	1014662760	19060	19060	19060	19060	0
257	20230704	155600	1014662760	19060	19060	19060	19060	0
258	20230704	155500	1014662760	19060	19060	19060	19060	0
259	20230704	155400	1014662760	19060	19060	19060	19060	0
260	20230704	155300	1014662760	19060	19060	19060	19060	0
261	20230704	155200	1014662760	19060	19060	19060	19060	0
262	20230704	155100	1014662760	19060	19060	19060	19060	0
263	20230704	155000	1014662760	19060	19060	19060	19060	0
264	20230704	154900	1014662760	19060	19060	19060	19060	0
265	20230704	154800	1014662760	19060	19060	19060	19060	0
266	20230704	154700	1014662760	19060	19060	19060	19060	0
267	20230704	154600	1014662760	19060	19060	19060	19060	0
268	20230704	154500	1014662760	19060	19060	19060	19060	0
269	20230704	154400	1014662760	19060	19060	19060	19060	0
270	20230704	154300	1014662760	19060	19060	19060	19060	0
271	20230704	154200	1014662760	19060	19060	19060	19060	0
272	20230704	154100	1014662760	19060	19060	19060	19060	1345
273	20230704	154000	1014662760	19060	19060	19060	19060	0
274	20230704	153900	1014662760	19060	19060	19060	19060	0
275	20230704	153800	1014662760	19060	19060	19060	19060	0
276	20230704	153700	1014662760	19060	19060	19060	19060	0
277	20230704	153600	1014662760	19060	19060	19060	19060	0
278	20230704	153500	1014662760	19060	19060	19060	19060	0
279	20230704	153400	1014662760	19060	19060	19060	19060	0
280	20230704	153300	1014662760	19060	19060	19060	19060	0
281	20230704	153200	1014662760	19060	19060	19060	19060	0
282	20230704	153100	1014662760	19060	19060	19060	19060	0
283	20230704	153000	1014662760	19060	19060	19060	19060	1345
284	20230704	152900	989027060	19080	19080	19080	19080	0
285	20230704	152800	989027060	19080	19080	19080	19080	0
286	20230704	152700	989027060	19080	19080	19080	19080	0
287	20230704	152600	989027060	19080	19080	19080	19080	0
288	20230704	152500	989027060	19080	19080	19080	19080	0
289	20230704	152400	989027060	19080	19080	19080	19080	0
290	20230704	152300	989027060	19080	19080	19080	19080	0
291	20230704	152200	989027060	19080	19080	19080	19080	0
292	20230704	152100	989027060	19080	19080	19080	19080	0
293	20230704	152000	989027060	19080	19080	19080	19080	0
294	20230704	151900	989027060	19080	19070	19090	19070	233
295	20230704	151800	984580380	19070	19070	19080	19070	850
296	20230704	151700	968370680	19060	19070	19070	19060	384
297	20230704	151600	961048040	19070	19080	19080	19070	65
298	20230704	151500	959808470	19080	19080	19080	19070	78
299	20230704	151400	958320940	19070	19070	19070	19070	77
300	20230704	151300	956852550	19070	19070	19070	19070	21
301	20230704	151200	956452080	19080	19070	19080	19070	66
302	20230704	151100	955193080	19080	19080	19080	19070	55
303	20230704	151000	954143880	19080	19080	19080	19070	163
304	20230704	150900	951034120	19070	19090	19090	19070	52
305	20230704	150800	950041840	19080	19070	19080	19070	228
306	20230704	150700	945691850	19070	19060	19070	19060	132
307	20230704	150600	943174840	19060	19070	19070	19060	162
308	20230704	150500	940085630	19070	19060	19080	19060	32
309	20230704	150400	939475570	19060	19070	19070	19060	9
310	20230704	150300	939303980	19060	19060	19060	19060	25
311	20230704	150200	938827480	19060	19060	19070	19060	213
312	20230704	150100	934765930	19060	19060	19060	19060	27
313	20230704	150000	934251310	19060	19060	19080	19060	239
314	20230704	145900	929691690	19060	19080	19080	19060	30
315	20230704	145800	929119850	19060	19070	19070	19060	242
316	20230704	145700	924505140	19060	19060	19060	19060	228
317	20230704	145600	920159460	19060	19070	19070	19060	12
318	20230704	145500	919930710	19080	19060	19080	19060	252
319	20230704	145400	915125290	19060	19060	19070	19060	84
320	20230704	145300	913524230	19060	19070	19070	19060	26
321	20230704	145200	913028660	19060	19060	19060	19060	26
322	20230704	145100	912533100	19060	19060	19060	19060	2
323	20230704	145000	912494980	19060	19070	19070	19060	138
324	20230704	144900	909863700	19070	19070	19070	19070	25
325	20230704	144800	909386950	19070	19070	19070	19070	27
326	20230704	144700	908872060	19080	19080	19080	19080	4
327	20230704	144600	908795740	19080	19070	19080	19070	75
328	20230704	144500	907365030	19070	19060	19070	19060	52
329	20230704	144400	906373690	19070	19060	19070	19060	148
330	20230704	144300	903551610	19090	19080	19090	19060	1304
331	20230704	144200	878687690	19080	19080	19090	19080	119
332	20230704	144100	876416980	19080	19080	19080	19070	185
333	20230704	144000	872887190	19090	19080	19090	19080	137
334	20230704	143900	870272110	19080	19080	19080	19080	34
335	20230704	143800	869623390	19080	19080	19090	19080	58
336	20230704	143700	868516200	19080	19080	19080	19080	28
337	20230704	143600	867981960	19080	19080	19090	19080	24
338	20230704	143500	867524030	19080	19080	19080	19080	166
339	20230704	143400	864356750	19080	19080	19080	19080	25
340	20230704	143300	863879750	19080	19090	19100	19080	34
341	20230704	143200	863230920	19090	19090	19100	19090	31
342	20230704	143100	862639040	19090	19080	19090	19080	178
343	20230704	143000	859241290	19080	19080	19080	19080	25
344	20230704	142900	858764290	19080	19080	19080	19080	29
345	20230704	142800	858210970	19080	19080	19080	19080	23
346	20230704	142700	857772130	19090	19080	19090	19070	92
347	20230704	142600	856016770	19080	19080	19080	19080	27
348	20230704	142500	855501610	19080	19080	19080	19080	1
349	20230704	142400	855482530	19080	19080	19090	19080	29
350	20230704	142300	854929200	19080	19070	19080	19070	46
351	20230704	142200	854051740	19080	19080	19080	19080	132
352	20230704	142100	851533180	19080	19080	19080	19080	21
353	20230704	142000	851132500	19080	19080	19080	19080	32
354	20230704	141900	850521940	19080	19090	19090	19080	43
355	20230704	141800	849701270	19080	19080	19080	19080	29
356	20230704	141700	849147950	19080	19080	19080	19080	23
357	20230704	141600	848709110	19080	19080	19080	19080	29
358	20230704	141500	848155790	19080	19080	19080	19080	55
359	20230704	141400	847106390	19080	19090	19090	19080	26
360	20230704	141300	846610060	19090	19090	19100	19090	28
361	20230704	141200	846075510	19090	19070	19090	19070	36
362	20230704	141100	845388630	19070	19090	19090	19070	57
363	20230704	141000	844301000	19070	19070	19080	19070	273
364	20230704	140900	839092730	19070	19090	19090	19070	428
365	20230704	140800	830924370	19090	19090	19090	19090	21
366	20230704	140700	830523480	19090	19090	19090	19090	29
367	20230704	140600	829969870	19090	19090	19100	19090	207
368	20230704	140500	826018200	19090	19090	19090	19090	27
369	20230704	140400	825502770	19090	19090	19090	19090	125
370	20230704	140300	823116520	19100	19100	19100	19100	426
371	20230704	140200	814979920	19100	19100	19100	19100	26
372	20230704	140100	814483320	19100	19100	19110	19100	30
373	20230704	140000	813910310	19100	19100	19100	19100	24
374	20230704	135900	813451910	19110	19100	19110	19100	10
375	20230704	135800	813260820	19100	19120	19120	19100	214
376	20230704	135700	809169700	19120	19120	19120	19120	22
377	20230704	135600	808749060	19120	19120	19130	19120	34
378	20230704	135500	808098920	19120	19120	19120	19120	126
379	20230704	135400	805689800	19120	19120	19120	19120	28
380	20230704	135300	805154440	19120	19120	19120	19120	23
381	20230704	135200	804714680	19130	19120	19130	19120	43
382	20230704	135100	803892430	19120	19120	19130	19120	225
383	20230704	135000	799589910	19120	19100	19120	19100	52
384	20230704	134900	798596450	19100	19110	19110	19100	4
385	20230704	134800	798520030	19110	19100	19110	19070	442
386	20230704	134700	790086120	19100	19100	19100	19100	21
387	20230704	134600	789685020	19100	19100	19100	19100	1
388	20230704	134500	789665920	19100	19110	19110	19100	53
389	20230704	134400	788653540	19100	19120	19120	19100	35
390	20230704	134300	787984880	19130	19120	19130	19120	8
391	20230704	134200	787831850	19120	19130	19130	19110	344
392	20230704	134100	781256400	19120	19120	19130	19120	36
393	20230704	134000	780567990	19120	19130	19130	19120	152
394	20230704	133900	777661250	19130	19130	19130	19130	32
395	20230704	133800	777049090	19140	19150	19150	19140	270
396	20230704	133700	771881120	19150	19150	19150	19140	36
397	20230704	133600	771192060	19140	19140	19140	19140	22
398	20230704	133500	770770980	19150	19150	19160	19150	82
399	20230704	133400	769200150	19150	19150	19150	19150	20
400	20230704	133300	768817150	19160	19150	19160	19150	49
401	20230704	133200	767878720	19150	19160	19160	19150	79
402	20230704	133100	766365360	19150	19150	19150	19150	134
403	20230704	133000	763799260	19140	19140	19140	19140	44
404	20230704	132900	762957100	19140	19130	19140	19130	32
405	20230704	132800	762344830	19120	19120	19120	19120	29
406	20230704	132700	761790350	19120	19120	19120	19120	36
407	20230704	132600	761102030	19140	19120	19140	19120	33
408	20230704	132500	760470970	19130	19130	19130	19130	19
409	20230704	132400	760107500	19130	19120	19130	19120	37
410	20230704	132300	759399950	19130	19130	19130	19130	12
411	20230704	132200	759170390	19140	19140	19140	19140	19
412	20230704	132100	758806730	19140	19140	19140	19140	23
413	20230704	132000	758366510	19140	19140	19140	19140	3
414	20230704	131900	758309090	19140	19120	19140	19120	88
415	20230704	131800	756625410	19120	19130	19130	19120	22
416	20230704	131700	756204730	19130	19130	19130	19130	26
417	20230704	131600	755707350	19150	19110	19150	19110	37
418	20230704	131500	754999400	19110	19130	19130	19110	22
419	20230704	131400	754578820	19110	19110	19110	19110	22
420	20230704	131300	754158400	19110	19140	19140	19110	40
421	20230704	131200	753393630	19130	19130	19130	19130	24
422	20230704	131100	752934510	19160	19110	19160	19110	184
423	20230704	131000	749413800	19110	19130	19130	19110	2
424	20230704	130900	749375560	19110	19100	19110	19100	80
425	20230704	130800	747847000	19100	19100	19100	19100	24
426	20230704	130700	747388600	19110	19110	19110	19110	9
427	20230704	130600	747216610	19100	19100	19100	19100	29
428	20230704	130500	746662710	19100	19100	19100	19100	22
429	20230704	130400	746242510	19100	19110	19110	19100	34
430	20230704	130300	745593050	19110	19110	19110	19110	4
431	20230704	130200	745516610	19100	19100	19100	19100	29
432	20230704	130100	744962710	19100	19130	19130	19100	81
433	20230704	130000	743414810	19130	19110	19130	19100	110
434	20230704	125900	741311740	19130	19130	19130	19130	197
435	20230704	125800	737543130	19160	19130	19160	19130	36
436	20230704	125700	736854420	19130	19130	19130	19130	23
437	20230704	125600	736414430	19160	19130	19160	19130	80
438	20230704	125500	734883480	19130	19130	19130	19130	13
439	20230704	125400	734634790	19140	19140	19140	19140	1
440	20230704	125300	734615650	19140	19130	19150	19130	240
441	20230704	125200	730021940	19100	19100	19100	19100	20
442	20230704	125100	729639940	19130	19140	19140	19130	24
443	20230704	125000	729180780	19130	19100	19130	19100	196
444	20230704	124900	725432770	19080	19100	19100	19080	34
445	20230704	124800	724783910	19080	19080	19080	19080	23
446	20230704	124700	724345070	19080	19070	19090	19070	344
447	20230704	124600	717784420	19070	19070	19070	19070	23
448	20230704	124500	717345810	19080	19060	19080	19060	42
449	20230704	124400	716545010	19060	19060	19060	19060	22
450	20230704	124300	716125690	19060	19060	19060	19050	243
451	20230704	124200	711494370	19050	19060	19060	19050	360
452	20230704	124100	704636160	19070	19060	19070	19060	61
453	20230704	124000	703472960	19050	19080	19080	19050	33
454	20230704	123900	702844120	19090	19090	19090	19090	18
455	20230704	123800	702500500	19090	19120	19120	19090	57
456	20230704	123700	701411790	19110	19080	19110	19070	76
457	20230704	123600	699960280	19050	19050	19050	19050	25
458	20230704	123500	699484030	19050	19060	19080	19050	38
459	20230704	123400	698759780	19060	19080	19080	19060	35
460	20230704	123300	698092520	19060	19060	19060	19060	54
461	20230704	123200	697063280	19060	19080	19080	19060	51
462	20230704	123100	696090700	19060	19060	19060	19060	23
463	20230704	123000	695652320	19070	19060	19070	19060	37
464	20230704	122900	694947010	19060	19060	19060	19060	20
465	20230704	122800	694565810	19070	19070	19070	19070	1
466	20230704	122700	694546740	19080	19110	19110	19080	23
467	20230704	122600	694107470	19100	19100	19100	19100	22
468	20230704	122500	693687270	19110	19120	19120	19110	30
469	20230704	122400	693113880	19110	19110	19110	19110	33
470	20230704	122300	692483250	19110	19140	19140	19110	33
471	20230704	122200	691852380	19110	19110	19110	19110	23
472	20230704	122100	691412850	19110	19110	19110	19110	26
473	20230704	122000	690915990	19110	19130	19130	19110	77
474	20230704	121900	689443420	19130	19120	19130	19120	56
475	20230704	121800	688372510	19120	19070	19120	19060	69
476	20230704	121700	687055690	19060	19060	19060	19060	25
477	20230704	121600	686579190	19060	19060	19060	19060	23
478	20230704	121500	686140810	19070	19070	19070	19070	25
479	20230704	121400	685664060	19070	19070	19070	19070	0
480	20230704	121300	685664060	19070	19070	19070	19070	20
481	20230704	121200	685282660	19080	19090	19090	19080	38
482	20230704	121100	684557520	19080	19060	19080	19060	78
483	20230704	121000	683070380	19060	19060	19060	19060	28
484	20230704	120900	682536700	19060	19050	19060	19050	27
485	20230704	120800	682022270	19060	19060	19060	19050	53
486	20230704	120700	681012350	19050	19050	19050	19050	53
487	20230704	120600	680002700	19040	19040	19040	19040	26
488	20230704	120500	679507660	19040	19050	19050	19040	165
489	20230704	120400	676364630	19050	19050	19050	19050	66
490	20230704	120300	675107330	19080	19050	19080	19050	46
491	20230704	120200	674230880	19050	19040	19050	19040	108
492	20230704	120100	672173720	19050	19050	19050	19050	8
493	20230704	120000	672021320	19040	19050	19050	19040	74
494	20230704	115900	670611860	19050	19050	19050	19050	28
495	20230704	115800	670078460	19040	19050	19050	19040	211
496	20230704	115700	666059120	19050	19050	19070	19050	342
497	20230704	115600	659543620	19050	19050	19050	19050	48
498	20230704	115500	658629220	19060	19060	19060	19060	29
499	20230704	115400	658076480	19090	19090	19090	19090	5
500	20230704	115300	657981030	19100	19060	19100	19040	303
501	20230704	115200	652205990	19050	19060	19060	19050	65
502	20230704	115100	650967530	19060	19060	19060	19060	29
503	20230704	115000	650414790	19060	19040	19060	19040	33
504	20230704	114900	649786230	19060	19060	19060	19060	43
505	20230704	114800	648966650	19050	19050	19050	19050	0
506	20230704	114700	648966650	19050	19050	19050	19050	41
507	20230704	114600	648185600	19050	19050	19050	19050	32
508	20230704	114500	647576000	19050	19040	19060	19040	123
509	20230704	114400	645233390	19040	19050	19050	19040	34
510	20230704	114300	644585970	19070	19060	19070	19060	29
511	20230704	114200	644033180	19060	19070	19070	19060	34
512	20230704	114100	643385070	19070	19070	19070	19070	21
513	20230704	114000	642984600	19090	19100	19100	19090	15
514	20230704	113900	642698110	19110	19110	19110	19110	12
515	20230704	113800	642468790	19120	19130	19130	19120	22
516	20230704	113700	642048020	19140	19140	19140	19140	5
517	20230704	113600	641952320	19140	19150	19150	19140	84
518	20230704	113500	640344020	19150	19130	19150	19130	216
519	20230704	113400	636211260	19130	19090	19130	19090	147
520	20230704	113300	633403180	19090	19050	19090	19050	301
521	20230704	113200	627659550	19040	19050	19050	19040	41
522	20230704	113100	626878890	19050	19070	19070	19050	35
523	20230704	113000	626211960	19050	19050	19050	19050	25
524	20230704	112900	625735710	19040	19040	19040	19030	223
525	20230704	112800	621490030	19040	19070	19070	19040	25
526	20230704	112700	621014000	19070	19040	19070	19040	34
527	20230704	112600	620366460	19040	19030	19040	19030	151
528	20230704	112500	617491620	19030	19030	19040	19030	143
529	20230704	112400	614770160	19030	19040	19050	19030	117
530	20230704	112300	612542990	19070	19050	19070	19040	200
531	20230704	112200	608733520	19080	19080	19080	19080	0
532	20230704	112100	608733520	19080	19090	19090	19050	291
533	20230704	112000	603188130	19050	19040	19090	19040	482
534	20230704	111900	594004350	19040	19050	19050	19040	13
535	20230704	111800	593756810	19040	19040	19040	19040	59
536	20230704	111700	592633450	19030	19040	19040	19030	25
537	20230704	111600	592157690	19040	19040	19040	19040	10
538	20230704	111500	591967290	19040	19040	19040	19040	19
539	20230704	111400	591605530	19040	19040	19040	19040	28
540	20230704	111300	591072410	19040	19040	19050	19040	66
541	20230704	111200	589815710	19050	19040	19060	19030	69
542	20230704	111100	588502000	19050	19070	19070	19030	210
543	20230704	111000	584501150	19070	19070	19080	19070	60
544	20230704	110900	583356850	19080	19080	19080	19080	61
545	20230704	110800	582192970	19090	19090	19090	19090	112
546	20230704	110700	580054890	19090	19090	19090	19090	28
547	20230704	110600	579520370	19090	19090	19090	19090	20
548	20230704	110500	579138570	19090	19100	19100	19090	29
549	20230704	110400	578584910	19090	19100	19100	19090	69
550	20230704	110300	577267250	19100	19110	19110	19100	95
551	20230704	110200	575452700	19120	19120	19130	19120	44
552	20230704	110100	574611010	19110	19100	19110	19100	39
553	20230704	110000	573865970	19110	19100	19110	19100	35
554	20230704	105900	573197360	19110	19110	19110	19110	21
555	20230704	105800	572796050	19110	19110	19110	19110	23
556	20230704	105700	572356520	19130	19130	19130	19110	98
557	20230704	105600	570482420	19130	19130	19130	19130	0
558	20230704	105500	570482420	19130	19130	19130	19130	22
559	20230704	105400	570061560	19130	19140	19140	19130	35
560	20230704	105300	569391930	19140	19140	19150	19140	35
561	20230704	105200	568721820	19130	19160	19160	19130	82
562	20230704	105100	567152700	19160	19160	19160	19160	152
563	20230704	105000	564240380	19160	19170	19170	19150	35
564	20230704	104900	563569720	19170	19170	19170	19160	165
565	20230704	104800	560406900	19170	19170	19180	19170	92
566	20230704	104700	558643250	19180	19180	19180	19180	16
567	20230704	104600	558336370	19200	19180	19200	19180	54
568	20230704	104500	557300510	19180	19180	19180	19180	8
569	20230704	104400	557147070	19170	19170	19170	19170	28
570	20230704	104300	556610310	19200	19150	19200	19140	592
571	20230704	104200	545265720	19140	19140	19150	19140	44
572	20230704	104100	544423490	19130	19110	19130	19110	75
573	20230704	104000	542989790	19110	19110	19110	19110	42
574	20230704	103900	542187170	19100	19110	19110	19100	34
575	20230704	103800	541537680	19110	19110	19110	19110	128
576	20230704	103700	539091600	19110	19100	19110	19090	261
577	20230704	103600	534106650	19090	19090	19100	19090	121
578	20230704	103500	531796240	19090	19040	19100	19030	1755
579	20230704	103400	498373070	19040	19040	19040	19030	58
580	20230704	103300	497269170	19040	19030	19040	19030	608
581	20230704	103200	485694190	19030	19040	19040	19030	170
582	20230704	103100	482459060	19030	18950	19030	18950	207
583	20230704	103000	478530980	18950	18940	18950	18930	832
584	20230704	102900	462773990	18940	18940	18960	18940	166
585	20230704	102800	459628420	18930	18920	18930	18910	443
586	20230704	102700	451245180	18910	18910	18910	18910	20
587	20230704	102600	450866980	18910	18910	18920	18910	55
588	20230704	102500	449826900	18910	18920	18920	18910	171
589	20230704	102400	446593090	18920	18930	18930	18920	66
590	20230704	102300	445344280	18930	18930	18930	18930	1
591	20230704	102200	445325350	18920	18920	18920	18910	208
592	20230704	102100	441390240	18920	18920	18930	18920	94
593	20230704	102000	439611260	18930	18930	18940	18930	57
594	20230704	101900	438532080	18930	18910	18930	18910	68
595	20230704	101800	437245710	18910	18910	18910	18910	47
596	20230704	101700	436356940	18910	18910	18910	18910	135
597	20230704	101600	433804090	18900	18910	18910	18900	60
598	20230704	101500	432669700	18900	18910	18910	18900	34
599	20230704	101400	432027010	18900	18910	18910	18900	23
600	20230704	101300	431592300	18900	18910	18910	18900	81
601	20230704	101200	430061340	18900	18910	18910	18900	1202
602	20230704	101100	407331830	18910	18920	18920	18910	110
603	20230704	101000	405251710	18930	18930	18930	18920	41
604	20230704	100900	404475930	18940	18950	18950	18940	17
605	20230704	100800	404153940	18940	18920	18940	18910	77
606	20230704	100700	402697260	18920	18910	18920	18910	29
607	20230704	100600	402148850	18910	18920	18920	18910	197
608	20230704	100500	398421820	18920	18910	18920	18910	43
609	20230704	100400	397608510	18910	18910	18910	18910	0
610	20230704	100300	397608510	18910	18920	18920	18910	24
611	20230704	100200	397154660	18920	18920	18920	18910	35
612	20230704	100100	396492710	18910	18920	18920	18910	42
613	20230704	100000	395698300	18930	18920	18930	18920	30
614	20230704	095900	395130680	18920	18920	18930	18920	318
615	20230704	095800	389113680	18910	18920	18920	18910	35
616	20230704	095700	388451730	18920	18910	18920	18910	38
617	20230704	095600	387733000	18920	18920	18920	18910	144
618	20230704	095500	385008870	18930	18930	18930	18920	23
619	20230704	095400	384573680	18930	18930	18930	18920	47
620	20230704	095300	383684250	18930	18940	18940	18930	42
621	20230704	095200	382888880	18940	18940	18950	18940	49
622	20230704	095100	381960810	18940	18940	18940	18940	0
623	20230704	095000	381960810	18940	18910	18950	18910	376
624	20230704	094900	374848510	18900	18910	18910	18900	281
625	20230704	094800	369535080	18910	18910	18910	18910	72
626	20230704	094700	368173560	18910	18910	18910	18900	565
627	20230704	094600	357492260	18920	18910	18920	18910	115
628	20230704	094500	355317180	18920	18910	18920	18910	27
629	20230704	094400	354806600	18920	18920	18940	18920	725
630	20230704	094300	341083850	18910	18920	18920	18910	134
631	20230704	094200	338549850	18920	18920	18920	18910	71
632	20230704	094100	337206930	18920	18930	18930	18920	157
633	20230704	094000	334236260	18930	18930	18940	18930	39
634	20230704	093900	333497980	18930	18930	18940	18930	85
635	20230704	093800	331888880	18930	18920	18930	18920	98
636	20230704	093700	330034700	18910	18930	18940	18910	976
637	20230704	093600	311563230	18930	18930	18940	18930	56
638	20230704	093500	310503030	18930	18930	18940	18930	35
639	20230704	093400	309840470	18930	18940	18950	18930	120
640	20230704	093300	307567800	18940	18940	18940	18940	602
641	20230704	093200	296165920	18940	18940	18940	18930	40
642	20230704	093100	295408590	18940	18940	18940	18930	106
643	20230704	093000	293401890	18930	18950	18950	18930	1056
644	20230704	092900	273400670	18950	18950	18950	18940	29
645	20230704	092800	272851350	18950	18940	18950	18940	133
646	20230704	092700	270331530	18950	18950	18950	18940	345
647	20230704	092600	263794030	18950	18940	18950	18940	58
648	20230704	092500	262695500	18950	18940	18950	18940	38
649	20230704	092400	261975710	18950	18940	18950	18940	44
650	20230704	092300	261142230	18940	18940	18940	18930	966
651	20230704	092200	242847760	18940	18980	18980	18930	2078
652	20230704	092100	203459010	18980	18990	18990	18970	231
653	20230704	092000	199074870	18990	18990	18990	18980	218
654	20230704	091900	194935250	18990	19000	19010	18980	760
655	20230704	091800	180497270	19000	19030	19050	19000	263
656	20230704	091700	175493290	19030	19010	19030	19010	131
657	20230704	091600	173002340	18990	19000	19000	18980	62
658	20230704	091500	171825240	19020	18990	19020	18980	287
659	20230704	091400	166375060	18990	19000	19020	18990	202
660	20230704	091300	162538340	18990	18980	18990	18980	112
661	20230704	091200	160411710	18980	18980	18980	18980	86
662	20230704	091100	158779430	19010	18970	19010	18970	959
663	20230704	091000	140585670	18970	18990	18990	18970	551
664	20230704	090900	130127940	18980	18990	18990	18980	52
665	20230704	090800	129140680	18990	18980	18990	18980	99
666	20230704	090700	127261430	18980	18970	18980	18970	381
667	20230704	090600	120030280	18960	18990	19020	18960	84
668	20230704	090500	118434760	18960	18950	18970	18950	196
669	20230704	090400	114719350	18960	18960	18970	18940	471
670	20230704	090300	105789730	18940	18950	18950	18940	70
671	20230704	090200	104463730	18930	18930	18930	18930	71
672	20230704	090100	103119700	18920	18980	19140	18910	805
673	20230704	090000	87880900	19000	19140	19160	18880	4605