KissMeData/311390/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	204500	2050171890	9150	9150	9150	9150	3452
3	20230706	204400	2050171890	9150	9150	9150	9150	0
4	20230706	204300	2050171890	9150	9150	9150	9150	0
5	20230706	204200	2050171890	9150	9150	9150	9150	0
6	20230706	204100	2050171890	9150	9150	9150	9150	0
7	20230706	204000	2050171890	9150	9150	9150	9150	0
8	20230706	203900	2050171890	9150	9150	9150	9150	0
9	20230706	203800	2050171890	9150	9150	9150	9150	0
10	20230706	203700	2050171890	9150	9150	9150	9150	0
11	20230706	203600	2050171890	9150	9150	9150	9150	0
12	20230706	203500	2050171890	9150	9150	9150	9150	0
13	20230706	203400	2050171890	9150	9150	9150	9150	0
14	20230706	203300	2050171890	9150	9150	9150	9150	0
15	20230706	203200	2050171890	9150	9150	9150	9150	0
16	20230706	203100	2050171890	9150	9150	9150	9150	0
17	20230706	203000	2050171890	9150	9150	9150	9150	0
18	20230706	202900	2050171890	9150	9150	9150	9150	0
19	20230706	202800	2050171890	9150	9150	9150	9150	0
20	20230706	202700	2050171890	9150	9150	9150	9150	0
21	20230706	202600	2050171890	9150	9150	9150	9150	0
22	20230706	202500	2050171890	9150	9150	9150	9150	0
23	20230706	202400	2050171890	9150	9150	9150	9150	0
24	20230706	202300	2050171890	9150	9150	9150	9150	0
25	20230706	202200	2050171890	9150	9150	9150	9150	0
26	20230706	202100	2050171890	9150	9150	9150	9150	0
27	20230706	202000	2050171890	9150	9150	9150	9150	0
28	20230706	201900	2050171890	9150	9150	9150	9150	0
29	20230706	201800	2050171890	9150	9150	9150	9150	0
30	20230706	201700	2050171890	9150	9150	9150	9150	0
31	20230706	201600	2050171890	9150	9150	9150	9150	0
32	20230706	201500	2050171890	9150	9150	9150	9150	3452
33	20230706	201400	2050171890	9150	9150	9150	9150	0
34	20230706	201300	2050171890	9150	9150	9150	9150	0
35	20230706	201200	2050171890	9150	9150	9150	9150	0
36	20230706	201100	2050171890	9150	9150	9150	9150	0
37	20230706	201000	2050171890	9150	9150	9150	9150	0
38	20230706	200900	2050171890	9150	9150	9150	9150	0
39	20230706	200800	2050171890	9150	9150	9150	9150	0
40	20230706	200700	2050171890	9150	9150	9150	9150	0
41	20230706	200600	2050171890	9150	9150	9150	9150	0
42	20230706	200500	2050171890	9150	9150	9150	9150	0
43	20230706	200400	2050171890	9150	9150	9150	9150	0
44	20230706	200300	2050171890	9150	9150	9150	9150	0
45	20230706	200200	2050171890	9150	9150	9150	9150	0
46	20230706	200100	2050171890	9150	9150	9150	9150	0
47	20230706	200000	2050171890	9150	9150	9150	9150	0
48	20230706	195900	2050171890	9150	9150	9150	9150	0
49	20230706	195800	2050171890	9150	9150	9150	9150	0
50	20230706	195700	2050171890	9150	9150	9150	9150	0
51	20230706	195600	2050171890	9150	9150	9150	9150	0
52	20230706	195500	2050171890	9150	9150	9150	9150	0
53	20230706	195400	2050171890	9150	9150	9150	9150	0
54	20230706	195300	2050171890	9150	9150	9150	9150	0
55	20230706	195200	2050171890	9150	9150	9150	9150	0
56	20230706	195100	2050171890	9150	9150	9150	9150	0
57	20230706	195000	2050171890	9150	9150	9150	9150	0
58	20230706	194900	2050171890	9150	9150	9150	9150	0
59	20230706	194800	2050171890	9150	9150	9150	9150	0
60	20230706	194700	2050171890	9150	9150	9150	9150	0
61	20230706	194600	2050171890	9150	9150	9150	9150	0
62	20230706	194500	2050171890	9150	9150	9150	9150	3452
63	20230706	194400	2050171890	9150	9150	9150	9150	0
64	20230706	194300	2050171890	9150	9150	9150	9150	0
65	20230706	194200	2050171890	9150	9150	9150	9150	0
66	20230706	194100	2050171890	9150	9150	9150	9150	0
67	20230706	194000	2050171890	9150	9150	9150	9150	0
68	20230706	193900	2050171890	9150	9150	9150	9150	0
69	20230706	193800	2050171890	9150	9150	9150	9150	0
70	20230706	193700	2050171890	9150	9150	9150	9150	0
71	20230706	193600	2050171890	9150	9150	9150	9150	0
72	20230706	193500	2050171890	9150	9150	9150	9150	0
73	20230706	193400	2050171890	9150	9150	9150	9150	0
74	20230706	193300	2050171890	9150	9150	9150	9150	0
75	20230706	193200	2050171890	9150	9150	9150	9150	0
76	20230706	193100	2050171890	9150	9150	9150	9150	0
77	20230706	193000	2050171890	9150	9150	9150	9150	0
78	20230706	192900	2050171890	9150	9150	9150	9150	0
79	20230706	192800	2050171890	9150	9150	9150	9150	0
80	20230706	192700	2050171890	9150	9150	9150	9150	0
81	20230706	192600	2050171890	9150	9150	9150	9150	0
82	20230706	192500	2050171890	9150	9150	9150	9150	0
83	20230706	192400	2050171890	9150	9150	9150	9150	0
84	20230706	192300	2050171890	9150	9150	9150	9150	0
85	20230706	192200	2050171890	9150	9150	9150	9150	0
86	20230706	192100	2050171890	9150	9150	9150	9150	0
87	20230706	192000	2050171890	9150	9150	9150	9150	0
88	20230706	191900	2050171890	9150	9150	9150	9150	0
89	20230706	191800	2050171890	9150	9150	9150	9150	0
90	20230706	191700	2050171890	9150	9150	9150	9150	0
91	20230706	191600	2050171890	9150	9150	9150	9150	0
92	20230706	191500	2050171890	9150	9150	9150	9150	3452
93	20230706	191400	2050171890	9150	9150	9150	9150	0
94	20230706	191300	2050171890	9150	9150	9150	9150	0
95	20230706	191200	2050171890	9150	9150	9150	9150	0
96	20230706	191100	2050171890	9150	9150	9150	9150	0
97	20230706	191000	2050171890	9150	9150	9150	9150	0
98	20230706	190900	2050171890	9150	9150	9150	9150	0
99	20230706	190800	2050171890	9150	9150	9150	9150	0
100	20230706	190700	2050171890	9150	9150	9150	9150	0
101	20230706	190600	2050171890	9150	9150	9150	9150	0
102	20230706	190500	2050171890	9150	9150	9150	9150	0
103	20230706	190400	2050171890	9150	9150	9150	9150	0
104	20230706	190300	2050171890	9150	9150	9150	9150	0
105	20230706	190200	2050171890	9150	9150	9150	9150	0
106	20230706	190100	2050171890	9150	9150	9150	9150	0
107	20230706	190000	2050171890	9150	9150	9150	9150	0
108	20230706	185900	2050171890	9150	9150	9150	9150	0
109	20230706	185800	2050171890	9150	9150	9150	9150	0
110	20230706	185700	2050171890	9150	9150	9150	9150	0
111	20230706	185600	2050171890	9150	9150	9150	9150	0
112	20230706	185500	2050171890	9150	9150	9150	9150	0
113	20230706	185400	2050171890	9150	9150	9150	9150	0
114	20230706	185300	2050171890	9150	9150	9150	9150	0
115	20230706	185200	2050171890	9150	9150	9150	9150	0
116	20230706	185100	2050171890	9150	9150	9150	9150	0
117	20230706	185000	2050171890	9150	9150	9150	9150	0
118	20230706	184900	2050171890	9150	9150	9150	9150	0
119	20230706	184800	2050171890	9150	9150	9150	9150	0
120	20230706	184700	2050171890	9150	9150	9150	9150	0
121	20230706	184600	2050171890	9150	9150	9150	9150	0
122	20230706	184500	2050171890	9150	9150	9150	9150	3452
123	20230706	184400	2050171890	9150	9150	9150	9150	0
124	20230706	184300	2050171890	9150	9150	9150	9150	0
125	20230706	184200	2050171890	9150	9150	9150	9150	0
126	20230706	184100	2050171890	9150	9150	9150	9150	0
127	20230706	184000	2050171890	9150	9150	9150	9150	0
128	20230706	183900	2050171890	9150	9150	9150	9150	0
129	20230706	183800	2050171890	9150	9150	9150	9150	0
130	20230706	183700	2050171890	9150	9150	9150	9150	0
131	20230706	183600	2050171890	9150	9150	9150	9150	0
132	20230706	183500	2050171890	9150	9150	9150	9150	0
133	20230706	183400	2050171890	9150	9150	9150	9150	0
134	20230706	183300	2050171890	9150	9150	9150	9150	0
135	20230706	183200	2050171890	9150	9150	9150	9150	0
136	20230706	183100	2050171890	9150	9150	9150	9150	0
137	20230706	183000	2050171890	9150	9150	9150	9150	0
138	20230706	182900	2050171890	9150	9150	9150	9150	0
139	20230706	182800	2050171890	9150	9150	9150	9150	0
140	20230706	182700	2050171890	9150	9150	9150	9150	0
141	20230706	182600	2050171890	9150	9150	9150	9150	0
142	20230706	182500	2050171890	9150	9150	9150	9150	0
143	20230706	182400	2050171890	9150	9150	9150	9150	0
144	20230706	182300	2050171890	9150	9150	9150	9150	0
145	20230706	182200	2050171890	9150	9150	9150	9150	0
146	20230706	182100	2050171890	9150	9150	9150	9150	0
147	20230706	182000	2050171890	9150	9150	9150	9150	0
148	20230706	181900	2050171890	9150	9150	9150	9150	0
149	20230706	181800	2050171890	9150	9150	9150	9150	0
150	20230706	181700	2050171890	9150	9150	9150	9150	0
151	20230706	181600	2050171890	9150	9150	9150	9150	0
152	20230706	181500	2050171890	9150	9150	9150	9150	3452
153	20230706	181400	2050171890	9150	9150	9150	9150	0
154	20230706	181300	2050171890	9150	9150	9150	9150	0
155	20230706	181200	2050171890	9150	9150	9150	9150	0
156	20230706	181100	2050171890	9150	9150	9150	9150	0
157	20230706	181000	2050171890	9150	9150	9150	9150	0
158	20230706	180900	2050171890	9150	9150	9150	9150	0
159	20230706	180800	2050171890	9150	9150	9150	9150	0
160	20230706	180700	2050171890	9150	9150	9150	9150	0
161	20230706	180600	2050171890	9150	9150	9150	9150	0
162	20230706	180500	2050171890	9150	9150	9150	9150	0
163	20230706	180400	2050171890	9150	9150	9150	9150	0
164	20230706	180300	2050171890	9150	9150	9150	9150	0
165	20230706	180200	2050171890	9150	9150	9150	9150	0
166	20230706	180100	2050171890	9150	9150	9150	9150	0
167	20230706	180000	2050171890	9150	9150	9150	9150	0
168	20230706	175900	2050171890	9150	9150	9150	9150	0
169	20230706	175800	2050171890	9150	9150	9150	9150	0
170	20230706	175700	2050171890	9150	9150	9150	9150	0
171	20230706	175600	2050171890	9150	9150	9150	9150	0
172	20230706	175500	2050171890	9150	9150	9150	9150	0
173	20230706	175400	2050171890	9150	9150	9150	9150	0
174	20230706	175300	2050171890	9150	9150	9150	9150	0
175	20230706	175200	2050171890	9150	9150	9150	9150	0
176	20230706	175100	2050171890	9150	9150	9150	9150	0
177	20230706	175000	2050171890	9150	9150	9150	9150	0
178	20230706	174900	2050171890	9150	9150	9150	9150	0
179	20230706	174800	2050171890	9150	9150	9150	9150	0
180	20230706	174700	2050171890	9150	9150	9150	9150	0
181	20230706	174600	2050171890	9150	9150	9150	9150	0
182	20230706	174500	2050171890	9150	9150	9150	9150	3452
183	20230706	174400	2050171890	9150	9150	9150	9150	0
184	20230706	174300	2050171890	9150	9150	9150	9150	0
185	20230706	174200	2050171890	9150	9150	9150	9150	0
186	20230706	174100	2050171890	9150	9150	9150	9150	0
187	20230706	174000	2050171890	9150	9150	9150	9150	0
188	20230706	173900	2050171890	9150	9150	9150	9150	0
189	20230706	173800	2050171890	9150	9150	9150	9150	0
190	20230706	173700	2050171890	9150	9150	9150	9150	0
191	20230706	173600	2050171890	9150	9150	9150	9150	0
192	20230706	173500	2050171890	9150	9150	9150	9150	0
193	20230706	173400	2050171890	9150	9150	9150	9150	0
194	20230706	173300	2050171890	9150	9150	9150	9150	0
195	20230706	173200	2050171890	9150	9150	9150	9150	0
196	20230706	173100	2050171890	9150	9150	9150	9150	0
197	20230706	173000	2050171890	9150	9150	9150	9150	0
198	20230706	172900	2050171890	9150	9150	9150	9150	0
199	20230706	172800	2050171890	9150	9150	9150	9150	0
200	20230706	172700	2050171890	9150	9150	9150	9150	0
201	20230706	172600	2050171890	9150	9150	9150	9150	0
202	20230706	172500	2050171890	9150	9150	9150	9150	0
203	20230706	172400	2050171890	9150	9150	9150	9150	0
204	20230706	172300	2050171890	9150	9150	9150	9150	0
205	20230706	172200	2050171890	9150	9150	9150	9150	0
206	20230706	172100	2050171890	9150	9150	9150	9150	0
207	20230706	172000	2050171890	9150	9150	9150	9150	0
208	20230706	171900	2050171890	9150	9150	9150	9150	0
209	20230706	171800	2050171890	9150	9150	9150	9150	0
210	20230706	171700	2050171890	9150	9150	9150	9150	0
211	20230706	171600	2050171890	9150	9150	9150	9150	0
212	20230706	171500	2050171890	9150	9150	9150	9150	3452
213	20230706	171400	2050171890	9150	9150	9150	9150	0
214	20230706	171300	2050171890	9150	9150	9150	9150	0
215	20230706	171200	2050171890	9150	9150	9150	9150	0
216	20230706	171100	2050171890	9150	9150	9150	9150	0
217	20230706	171000	2050171890	9150	9150	9150	9150	0
218	20230706	170900	2050171890	9150	9150	9150	9150	0
219	20230706	170800	2050171890	9150	9150	9150	9150	0
220	20230706	170700	2050171890	9150	9150	9150	9150	0
221	20230706	170600	2050171890	9150	9150	9150	9150	0
222	20230706	170500	2050171890	9150	9150	9150	9150	0
223	20230706	170400	2050171890	9150	9150	9150	9150	0
224	20230706	170300	2050171890	9150	9150	9150	9150	0
225	20230706	170200	2050171890	9150	9150	9150	9150	0
226	20230706	170100	2050171890	9150	9150	9150	9150	0
227	20230706	170000	2050171890	9150	9150	9150	9150	0
228	20230706	165900	2050171890	9150	9150	9150	9150	0
229	20230706	165800	2050171890	9150	9150	9150	9150	0
230	20230706	165700	2050171890	9150	9150	9150	9150	0
231	20230706	165600	2050171890	9150	9150	9150	9150	0
232	20230706	165500	2050171890	9150	9150	9150	9150	0
233	20230706	165400	2050171890	9150	9150	9150	9150	0
234	20230706	165300	2050171890	9150	9150	9150	9150	0
235	20230706	165200	2050171890	9150	9150	9150	9150	0
236	20230706	165100	2050171890	9150	9150	9150	9150	0
237	20230706	165000	2050171890	9150	9150	9150	9150	0
238	20230706	164900	2050171890	9150	9150	9150	9150	0
239	20230706	164800	2050171890	9150	9150	9150	9150	0
240	20230706	164700	2050171890	9150	9150	9150	9150	0
241	20230706	164600	2050171890	9150	9150	9150	9150	0
242	20230706	164500	2050171890	9150	9150	9150	9150	3452
243	20230706	164400	2050171890	9150	9150	9150	9150	0
244	20230706	164300	2050171890	9150	9150	9150	9150	0
245	20230706	164200	2050171890	9150	9150	9150	9150	0
246	20230706	164100	2050171890	9150	9150	9150	9150	0
247	20230706	164000	2050171890	9150	9150	9150	9150	0
248	20230706	163900	2050171890	9150	9150	9150	9150	0
249	20230706	163800	2050171890	9150	9150	9150	9150	0
250	20230706	163700	2050171890	9150	9150	9150	9150	0
251	20230706	163600	2050171890	9150	9150	9150	9150	0
252	20230706	163500	2050171890	9150	9150	9150	9150	0
253	20230706	163400	2050171890	9150	9150	9150	9150	0
254	20230706	163300	2050171890	9150	9150	9150	9150	0
255	20230706	163200	2050171890	9150	9150	9150	9150	0
256	20230706	163100	2050171890	9150	9150	9150	9150	0
257	20230706	163000	2050171890	9150	9150	9150	9150	0
258	20230706	162900	2050171890	9150	9150	9150	9150	0
259	20230706	162800	2050171890	9150	9150	9150	9150	0
260	20230706	162700	2050171890	9150	9150	9150	9150	0
261	20230706	162600	2050171890	9150	9150	9150	9150	0
262	20230706	162500	2050171890	9150	9150	9150	9150	0
263	20230706	162400	2050171890	9150	9150	9150	9150	0
264	20230706	162300	2050171890	9150	9150	9150	9150	0
265	20230706	162200	2050171890	9150	9150	9150	9150	0
266	20230706	162100	2050171890	9150	9150	9150	9150	0
267	20230706	162000	2050171890	9150	9150	9150	9150	0
268	20230706	161900	2050171890	9150	9150	9150	9150	0
269	20230706	161800	2050171890	9150	9150	9150	9150	0
270	20230706	161700	2050171890	9150	9150	9150	9150	0
271	20230706	161600	2050171890	9150	9150	9150	9150	0
272	20230706	161500	2050171890	9150	9150	9150	9150	3452
273	20230706	161400	2050171890	9150	9150	9150	9150	0
274	20230706	161300	2050171890	9150	9150	9150	9150	0
275	20230706	161200	2050171890	9150	9150	9150	9150	0
276	20230706	161100	2050171890	9150	9150	9150	9150	0
277	20230706	161000	2050171890	9150	9150	9150	9150	0
278	20230706	160900	2050171890	9150	9150	9150	9150	0
279	20230706	160800	2050171890	9150	9150	9150	9150	0
280	20230706	160700	2050171890	9150	9150	9150	9150	0
281	20230706	160600	2050171890	9150	9150	9150	9150	0
282	20230706	160500	2050171890	9150	9150	9150	9150	0
283	20230706	160400	2050171890	9150	9150	9150	9150	0
284	20230706	160300	2050171890	9150	9150	9150	9150	0
285	20230706	160200	2050171890	9150	9150	9150	9150	0
286	20230706	160100	2050171890	9150	9150	9150	9150	0
287	20230706	160000	2050171890	9150	9150	9150	9150	0
288	20230706	155900	2050171890	9150	9150	9150	9150	0
289	20230706	155800	2050171890	9150	9150	9150	9150	0
290	20230706	155700	2050171890	9150	9150	9150	9150	0
291	20230706	155600	2050171890	9150	9150	9150	9150	0
292	20230706	155500	2050171890	9150	9150	9150	9150	0
293	20230706	155400	2050171890	9150	9150	9150	9150	0
294	20230706	155300	2050171890	9150	9150	9150	9150	0
295	20230706	155200	2050171890	9150	9150	9150	9150	0
296	20230706	155100	2050171890	9150	9150	9150	9150	0
297	20230706	155000	2050171890	9150	9150	9150	9150	0
298	20230706	154900	2050171890	9150	9150	9150	9150	0
299	20230706	154800	2050171890	9150	9150	9150	9150	0
300	20230706	154700	2050171890	9150	9150	9150	9150	0
301	20230706	154600	2050171890	9150	9150	9150	9150	0
302	20230706	154500	2050171890	9150	9150	9150	9150	3452
303	20230706	154400	2050171890	9150	9150	9150	9150	0
304	20230706	154300	2050171890	9150	9150	9150	9150	0
305	20230706	154200	2050171890	9150	9150	9150	9150	0
306	20230706	154100	2050171890	9150	9150	9150	9150	0
307	20230706	154000	2050171890	9150	9150	9150	9150	0
308	20230706	153900	2050171890	9150	9150	9150	9150	0
309	20230706	153800	2050171890	9150	9150	9150	9150	0
310	20230706	153700	2050171890	9150	9150	9150	9150	0
311	20230706	153600	2050171890	9150	9150	9150	9150	0
312	20230706	153500	2050171890	9150	9150	9150	9150	0
313	20230706	153400	2050171890	9150	9150	9150	9150	0
314	20230706	153300	2050171890	9150	9150	9150	9150	0
315	20230706	153200	2050171890	9150	9150	9150	9150	0
316	20230706	153100	2050171890	9150	9150	9150	9150	0
317	20230706	153000	2050171890	9150	9150	9150	9150	3452
318	20230706	152900	2018586090	9110	9110	9110	9110	0
319	20230706	152800	2018586090	9110	9110	9110	9110	0
320	20230706	152700	2018586090	9110	9110	9110	9110	0
321	20230706	152600	2018586090	9110	9110	9110	9110	0
322	20230706	152500	2018586090	9110	9110	9110	9110	0
323	20230706	152400	2018586090	9110	9110	9110	9110	0
324	20230706	152300	2018586090	9110	9110	9110	9110	0
325	20230706	152200	2018586090	9110	9110	9110	9110	0
326	20230706	152100	2018586090	9110	9110	9110	9110	0
327	20230706	152000	2018586090	9110	9110	9110	9110	0
328	20230706	151900	2018586090	9110	9120	9130	9110	200
329	20230706	151800	2016763780	9140	9150	9150	9110	198
330	20230706	151700	2014959880	9110	9110	9110	9110	201
331	20230706	151600	2013128770	9150	9110	9150	9100	51
332	20230706	151500	2012664610	9150	9150	9150	9150	1
333	20230706	151400	2012655460	9150	9130	9150	9090	237
334	20230706	151300	2010497570	9110	9110	9110	9110	37
335	20230706	151200	2010160500	9110	9110	9110	9110	51
336	20230706	151100	2009695890	9080	9100	9110	9080	388
337	20230706	151000	2006165970	9110	9110	9110	9110	2
338	20230706	150900	2006147750	9100	9090	9100	9090	210
339	20230706	150800	2004238760	9090	9160	9170	9090	227
340	20230706	150700	2002167340	9090	9140	9140	9090	460
341	20230706	150600	1997962990	9140	9090	9140	9060	969
342	20230706	150500	1989131980	9080	9060	9080	9060	118
343	20230706	150400	1988061690	9070	9080	9080	9070	241
344	20230706	150300	1985875670	9080	9080	9080	9080	360
345	20230706	150200	1982606870	9080	9100	9100	9080	2144
346	20230706	150100	1963125190	9100	9140	9140	9100	84
347	20230706	150000	1962360720	9100	9110	9110	9100	117
348	20230706	145900	1961295530	9120	9110	9140	9110	94
349	20230706	145800	1960437940	9100	9100	9100	9100	40
350	20230706	145700	1960073940	9130	9130	9130	9130	0
351	20230706	145600	1960073940	9130	9110	9130	9110	530
352	20230706	145500	1955235640	9140	9100	9170	9100	1193
353	20230706	145400	1944313500	9150	9100	9150	9100	1016
354	20230706	145300	1935039850	9100	9100	9100	9100	72
355	20230706	145200	1934384650	9110	9100	9150	9100	59
356	20230706	145100	1933847340	9150	9150	9150	9150	11
357	20230706	145000	1933746690	9090	9180	9180	9090	1106
358	20230706	144900	1923685720	9180	9130	9180	9130	372
359	20230706	144800	1920275480	9130	9130	9130	9130	150
360	20230706	144700	1918905980	9130	9090	9130	9090	1144
361	20230706	144600	1908489540	9090	9100	9100	9090	43
362	20230706	144500	1908098640	9110	9110	9110	9110	1
363	20230706	144400	1908089530	9100	9120	9130	9100	515
364	20230706	144300	1903391690	9120	9100	9120	9090	391
365	20230706	144200	1899836810	9100	9100	9100	9100	2914
366	20230706	144100	1873319410	9100	9110	9110	9100	150
367	20230706	144000	1871954210	9120	9120	9120	9120	10
368	20230706	143900	1871863010	9120	9120	9120	9120	126
369	20230706	143800	1870713890	9130	9120	9130	9120	144
370	20230706	143700	1869400410	9130	9130	9130	9130	60
371	20230706	143600	1868852610	9090	9120	9120	9090	1114
372	20230706	143500	1858709450	9120	9140	9140	9120	217
373	20230706	143400	1856728310	9140	9140	9140	9140	17
374	20230706	143300	1856572930	9140	9140	9140	9140	60
375	20230706	143200	1856024530	9140	9150	9150	9140	472
376	20230706	143100	1851710250	9140	9140	9140	9140	1
377	20230706	143000	1851701110	9150	9150	9150	9140	42
378	20230706	142900	1851316820	9100	9100	9100	9100	0
379	20230706	142800	1851316820	9100	9100	9100	9100	0
380	20230706	142700	1851316820	9100	9110	9110	9100	276
381	20230706	142600	1848805070	9100	9100	9100	9100	0
382	20230706	142500	1848805070	9100	9140	9140	9090	3452
383	20230706	142400	1817361310	9150	9150	9150	9150	105
384	20230706	142300	1816400560	9180	9180	9180	9180	0
385	20230706	142200	1816400560	9180	9180	9180	9180	0
386	20230706	142100	1816400560	9180	9130	9180	9130	478
387	20230706	142000	1812033810	9140	9140	9140	9140	392
388	20230706	141900	1808450930	9150	9160	9180	9150	453
389	20230706	141800	1804302820	9160	9160	9160	9160	10
390	20230706	141700	1804211220	9180	9180	9180	9180	0
391	20230706	141600	1804211220	9180	9180	9180	9180	0
392	20230706	141500	1804211220	9180	9180	9180	9180	0
393	20230706	141400	1804211220	9180	9180	9180	9180	0
394	20230706	141300	1804211220	9180	9160	9180	9160	105
395	20230706	141200	1803249400	9160	9160	9160	9160	90
396	20230706	141100	1802425000	9160	9150	9160	9140	346
397	20230706	141000	1799261570	9150	9150	9150	9150	68
398	20230706	140900	1798639370	9150	9150	9150	9150	151
399	20230706	140800	1797257720	9160	9160	9160	9160	11
400	20230706	140700	1797156960	9140	9160	9160	9140	32
401	20230706	140600	1796864040	9170	9170	9170	9170	0
402	20230706	140500	1796864040	9170	9170	9170	9170	30
403	20230706	140400	1796588940	9150	9170	9170	9150	544
404	20230706	140300	1791610560	9150	9160	9160	9150	3
405	20230706	140200	1791583090	9170	9170	9170	9170	0
406	20230706	140100	1791583090	9170	9170	9170	9170	3
407	20230706	140000	1791555580	9170	9170	9170	9170	11
408	20230706	135900	1791454710	9160	9180	9180	9160	398
409	20230706	135800	1787808080	9190	9190	9190	9190	0
410	20230706	135700	1787808080	9190	9170	9190	9160	279
411	20230706	135600	1785252400	9160	9160	9170	9160	3
412	20230706	135500	1785224910	9170	9180	9180	9170	7
413	20230706	135400	1785160710	9180	9170	9180	9170	1103
414	20230706	135300	1775040160	9170	9150	9170	9150	542
415	20230706	135200	1770079760	9150	9150	9150	9150	35
416	20230706	135100	1769759510	9150	9150	9150	9150	100
417	20230706	135000	1768844510	9160	9160	9160	9160	200
418	20230706	134900	1767012510	9110	9110	9110	9110	10
419	20230706	134800	1766921410	9160	9160	9160	9160	0
420	20230706	134700	1766921410	9160	9160	9160	9160	0
421	20230706	134600	1766921410	9160	9140	9160	9140	57
422	20230706	134500	1766400290	9150	9150	9150	9140	200
423	20230706	134400	1764570790	9150	9090	9150	9080	1705
424	20230706	134300	1749075960	9090	9110	9110	9090	847
425	20230706	134200	1741375740	9100	9120	9120	9100	1416
426	20230706	134100	1728484370	9130	9130	9130	9130	23
427	20230706	134000	1728274380	9130	9140	9140	9130	111
428	20230706	133900	1727260930	9150	9100	9150	9100	151
429	20230706	133800	1725886780	9100	9130	9130	9100	2566
430	20230706	133700	1702497250	9160	9160	9160	9130	2485
431	20230706	133600	1679788430	9160	9170	9170	9160	261
432	20230706	133500	1677397570	9170	9170	9170	9170	0
433	20230706	133400	1677397570	9170	9190	9190	9170	181
434	20230706	133300	1675736420	9180	9180	9180	9180	0
435	20230706	133200	1675736420	9180	9180	9180	9180	20
436	20230706	133100	1675552820	9170	9170	9170	9170	7
437	20230706	133000	1675488630	9180	9180	9180	9180	11
438	20230706	132900	1675387650	9180	9210	9210	9180	146
439	20230706	132800	1674047340	9180	9180	9180	9180	0
440	20230706	132700	1674047340	9180	9180	9180	9180	22
441	20230706	132600	1673845380	9190	9250	9250	9190	36
442	20230706	132500	1673514420	9250	9230	9250	9230	288
443	20230706	132400	1670855860	9210	9210	9210	9210	0
444	20230706	132300	1670855860	9210	9210	9210	9210	542
445	20230706	132200	1665864040	9210	9200	9210	9200	400
446	20230706	132100	1662182980	9150	9160	9160	9150	6
447	20230706	132000	1662128070	9210	9160	9210	9160	54
448	20230706	131900	1661632380	9150	9150	9150	9150	199
449	20230706	131800	1659811530	9150	9150	9150	9150	6
450	20230706	131700	1659756630	9150	9160	9160	9150	21
451	20230706	131600	1659564280	9150	9160	9160	9150	648
452	20230706	131500	1653628610	9160	9160	9160	9160	1146
453	20230706	131400	1643131250	9160	9200	9200	9160	3016
454	20230706	131300	1615458860	9200	9210	9210	9200	442
455	20230706	131200	1611390260	9210	9210	9210	9210	67
456	20230706	131100	1610773190	9230	9230	9230	9230	0
457	20230706	131000	1610773190	9230	9230	9230	9230	85
458	20230706	130900	1609988640	9230	9230	9230	9230	181
459	20230706	130800	1608318010	9240	9240	9240	9240	319
460	20230706	130700	1605370450	9240	9240	9240	9240	25
461	20230706	130600	1605139450	9240	9270	9280	9240	335
462	20230706	130500	1602033890	9270	9270	9270	9270	0
463	20230706	130400	1602033890	9270	9280	9280	9230	156
464	20230706	130300	1600592560	9290	9270	9290	9270	833
465	20230706	130200	1592867880	9270	9300	9300	9270	1193
466	20230706	130100	1581775670	9300	9280	9300	9270	651
467	20230706	130000	1575728770	9290	9300	9300	9290	468
468	20230706	125900	1571380540	9300	9290	9300	9290	232
469	20230706	125800	1569225150	9290	9280	9290	9280	962
470	20230706	125700	1560292040	9290	9240	9290	9240	1325
471	20230706	125600	1548014450	9230	9230	9230	9230	434
472	20230706	125500	1544008630	9230	9240	9240	9230	79
473	20230706	125400	1543279440	9250	9250	9250	9250	1
474	20230706	125300	1543270190	9250	9250	9250	9250	1
475	20230706	125200	1543260940	9230	9230	9230	9230	0
476	20230706	125100	1543260940	9230	9230	9230	9230	1
477	20230706	125000	1543251710	9230	9210	9230	9210	110
478	20230706	124900	1542238410	9230	9230	9230	9230	100
479	20230706	124800	1541315410	9210	9210	9210	9210	0
480	20230706	124700	1541315410	9210	9220	9220	9210	190
481	20230706	124600	1539563830	9220	9230	9230	9220	575
482	20230706	124500	1534261240	9240	9250	9260	9240	150
483	20230706	124400	1532874440	9270	9270	9270	9270	0
484	20230706	124300	1532874440	9270	9230	9270	9230	651
485	20230706	124200	1526841770	9260	9260	9260	9260	0
486	20230706	124100	1526841770	9260	9260	9260	9260	0
487	20230706	124000	1526841770	9260	9260	9260	9260	0
488	20230706	123900	1526841770	9260	9250	9260	9250	167
489	20230706	123800	1525296650	9250	9240	9250	9210	78
490	20230706	123700	1524576130	9250	9250	9250	9250	0
491	20230706	123600	1524576130	9250	9200	9250	9200	252
492	20230706	123500	1522250530	9180	9180	9180	9180	10
493	20230706	123400	1522158730	9180	9180	9180	9180	136
494	20230706	123300	1520910250	9180	9180	9180	9180	0
495	20230706	123200	1520910250	9180	9190	9190	9180	135
496	20230706	123100	1519670910	9190	9190	9190	9190	152
497	20230706	123000	1518274030	9190	9210	9210	9190	23
498	20230706	122900	1518062220	9230	9230	9230	9230	0
499	20230706	122800	1518062220	9230	9230	9230	9230	17
500	20230706	122700	1517905310	9230	9230	9230	9230	2
501	20230706	122600	1517886850	9180	9180	9180	9180	42
502	20230706	122500	1517501290	9170	9190	9190	9170	463
503	20230706	122400	1513253270	9180	9180	9180	9180	1
504	20230706	122300	1513244090	9210	9190	9210	9190	994
505	20230706	122200	1504091950	9210	9220	9220	9200	635
506	20230706	122100	1498248680	9230	9210	9230	9210	185
507	20230706	122000	1496543660	9200	9210	9210	9200	83
508	20230706	121900	1495779340	9220	9220	9220	9220	0
509	20230706	121800	1495779340	9220	9210	9220	9210	209
510	20230706	121700	1493854440	9190	9190	9190	9190	0
511	20230706	121600	1493854440	9190	9190	9190	9190	1
512	20230706	121500	1493845250	9180	9180	9180	9180	2
513	20230706	121400	1493826890	9180	9180	9180	9180	47
514	20230706	121300	1493395430	9170	9170	9170	9170	4
515	20230706	121200	1493358750	9170	9180	9220	9170	52
516	20230706	121100	1492881800	9180	9180	9180	9180	494
517	20230706	121000	1488346880	9180	9180	9180	9180	0
518	20230706	120900	1488346880	9180	9180	9180	9180	0
519	20230706	120800	1488346880	9180	9210	9220	9180	215
520	20230706	120700	1486372210	9180	9180	9180	9180	1
521	20230706	120600	1486363030	9180	9190	9190	9180	6
522	20230706	120500	1486307910	9210	9210	9210	9210	0
523	20230706	120400	1486307910	9210	9210	9210	9210	0
524	20230706	120300	1486307910	9210	9210	9210	9210	4
525	20230706	120200	1486271070	9210	9200	9210	9200	71
526	20230706	120100	1485617360	9180	9180	9180	9180	0
527	20230706	120000	1485617360	9180	9180	9180	9180	0
528	20230706	115900	1485617360	9180	9180	9180	9180	1
529	20230706	115800	1485608180	9200	9200	9200	9200	1
530	20230706	115700	1485598980	9180	9200	9200	9180	142
531	20230706	115600	1484294820	9200	9200	9200	9200	20
532	20230706	115500	1484110820	9180	9180	9180	9180	0
533	20230706	115400	1484110820	9180	9190	9190	9180	437
534	20230706	115300	1480094800	9190	9190	9190	9190	0
535	20230706	115200	1480094800	9190	9190	9190	9190	185
536	20230706	115100	1478394650	9190	9190	9190	9180	100
537	20230706	115000	1477476150	9190	9180	9190	9180	36
538	20230706	114900	1477145660	9190	9190	9190	9190	1114
539	20230706	114800	1466908000	9190	9190	9190	9190	462
540	20230706	114700	1462662220	9190	9190	9190	9190	0
541	20230706	114600	1462662220	9190	9180	9190	9180	368
542	20230706	114500	1459281850	9150	9150	9150	9150	3
543	20230706	114400	1459254400	9180	9180	9180	9180	300
544	20230706	114300	1456500400	9180	9170	9180	9170	169
545	20230706	114200	1454950150	9170	9130	9170	9130	38
546	20230706	114100	1454603170	9130	9130	9130	9130	200
547	20230706	114000	1452777170	9130	9130	9130	9130	181
548	20230706	113900	1451124640	9130	9130	9130	9130	10
549	20230706	113800	1451033340	9130	9160	9160	9130	417
550	20230706	113700	1447223410	9160	9160	9160	9160	10
551	20230706	113600	1447131810	9160	9160	9160	9160	98
552	20230706	113500	1446234130	9160	9160	9160	9160	2
553	20230706	113400	1446215810	9160	9160	9160	9160	10
554	20230706	113300	1446124210	9160	9160	9160	9160	2
555	20230706	113200	1446105890	9160	9150	9160	9150	349
556	20230706	113100	1442909690	9170	9170	9170	9170	0
557	20230706	113000	1442909690	9170	9170	9170	9170	0
558	20230706	112900	1442909690	9170	9170	9170	9170	35
559	20230706	112800	1442588740	9140	9140	9140	9140	0
560	20230706	112700	1442588740	9140	9140	9140	9140	19
561	20230706	112600	1442415080	9170	9140	9170	9130	50
562	20230706	112500	1441957370	9170	9140	9170	9140	201
563	20230706	112400	1440120200	9130	9130	9130	9130	20
564	20230706	112300	1439937600	9130	9130	9130	9130	44
565	20230706	112200	1439535880	9170	9120	9170	9120	71
566	20230706	112100	1438888310	9120	9140	9140	9110	1604
567	20230706	112000	1424273800	9120	9150	9150	9120	2968
568	20230706	111900	1397173320	9180	9170	9180	9150	1635
569	20230706	111800	1382207820	9190	9200	9200	9170	1021
570	20230706	111700	1372835940	9200	9200	9200	9200	221
571	20230706	111600	1370802740	9210	9210	9210	9210	510
572	20230706	111500	1366105640	9210	9210	9210	9210	35
573	20230706	111400	1365783290	9210	9220	9220	9180	1165
574	20230706	111300	1355063830	9210	9210	9210	9210	0
575	20230706	111200	1355063830	9210	9200	9210	9200	150
576	20230706	111100	1353682830	9250	9190	9250	9190	161
577	20230706	111000	1352202760	9200	9200	9200	9200	30
578	20230706	110900	1351926760	9190	9200	9200	9190	538
579	20230706	110800	1346978650	9200	9230	9230	9200	2639
580	20230706	110700	1322684860	9220	9230	9230	9220	105
581	20230706	110600	1321716480	9290	9290	9290	9290	0
582	20230706	110500	1321716480	9290	9290	9290	9290	0
583	20230706	110400	1321716480	9290	9290	9290	9290	0
584	20230706	110300	1321716480	9290	9280	9290	9280	60
585	20230706	110200	1321159650	9210	9250	9300	9210	3989
586	20230706	110100	1284364330	9300	9250	9300	9250	125
587	20230706	110000	1283207480	9250	9260	9260	9250	162
588	20230706	105900	1281707890	9300	9300	9300	9260	17
589	20230706	105800	1281549830	9300	9300	9300	9300	0
590	20230706	105700	1281549830	9300	9250	9300	9250	1007
591	20230706	105600	1272193220	9270	9270	9270	9270	29
592	20230706	105500	1271924390	9280	9240	9280	9240	3
593	20230706	105400	1271896630	9240	9280	9280	9240	101
594	20230706	105300	1270963350	9270	9270	9270	9270	201
595	20230706	105200	1269100080	9260	9260	9260	9260	200
596	20230706	105100	1267248080	9260	9260	9260	9260	1
597	20230706	105000	1267238820	9220	9220	9220	9220	0
598	20230706	104900	1267238820	9220	9220	9220	9220	0
599	20230706	104800	1267238820	9220	9220	9220	9220	70
600	20230706	104700	1266593420	9220	9260	9260	9220	107
601	20230706	104600	1265606840	9220	9230	9230	9220	822
602	20230706	104500	1258025680	9260	9260	9260	9260	38
603	20230706	104400	1257673800	9260	9260	9260	9260	14
604	20230706	104300	1257544160	9220	9220	9220	9220	109
605	20230706	104200	1256539180	9260	9260	9260	9260	0
606	20230706	104100	1256539180	9260	9220	9260	9220	301
607	20230706	104000	1253763920	9270	9210	9270	9210	1262
608	20230706	103900	1242140780	9210	9250	9250	9210	1033
609	20230706	103800	1232612580	9250	9260	9260	9240	1387
610	20230706	103700	1219783790	9260	9270	9270	9260	73
611	20230706	103600	1219107310	9270	9250	9270	9250	14
612	20230706	103500	1218977750	9250	9270	9270	9250	439
613	20230706	103400	1214916960	9250	9250	9270	9250	269
614	20230706	103300	1212428690	9250	9260	9270	9250	1240
615	20230706	103200	1200957140	9260	9260	9280	9260	699
616	20230706	103100	1194484380	9260	9280	9300	9260	2799
617	20230706	103000	1168551940	9300	9280	9300	9280	863
618	20230706	102900	1160543280	9300	9290	9300	9280	561
619	20230706	102800	1155335630	9290	9300	9300	9290	187
620	20230706	102700	1153596580	9320	9330	9330	9300	268
621	20230706	102600	1151103860	9330	9310	9330	9300	315
622	20230706	102500	1148171820	9360	9330	9360	9310	360
623	20230706	102400	1144819700	9360	9330	9360	9330	2012
624	20230706	102300	1126047710	9360	9320	9370	9320	501
625	20230706	102200	1121373480	9320	9340	9380	9320	917
626	20230706	102100	1112818470	9340	9390	9390	9340	144
627	20230706	102000	1111468510	9400	9370	9400	9330	1433
628	20230706	101900	1098073130	9370	9410	9430	9370	1688
629	20230706	101800	1082195770	9420	9420	9420	9400	928
630	20230706	101700	1073458020	9420	9390	9420	9380	1559
631	20230706	101600	1058795720	9390	9350	9390	9350	325
632	20230706	101500	1055748170	9390	9340	9410	9340	9687
633	20230706	101400	964866320	9340	9340	9340	9340	124
634	20230706	101300	963708160	9340	9340	9340	9340	181
635	20230706	101200	962017620	9340	9350	9360	9340	481
636	20230706	101100	957518990	9350	9360	9360	9350	436
637	20230706	101000	953439030	9360	9350	9360	9350	590
638	20230706	100900	947921880	9360	9350	9360	9340	679
639	20230706	100800	941574390	9350	9350	9350	9310	332
640	20230706	100700	938478790	9350	9360	9360	9310	135
641	20230706	100600	937219740	9320	9360	9360	9320	77
642	20230706	100500	936499060	9350	9310	9350	9300	3451
643	20230706	100400	904370840	9320	9320	9320	9300	580
644	20230706	100300	898974820	9310	9330	9330	9310	617
645	20230706	100200	893220950	9340	9350	9360	9340	273
646	20230706	100100	890669380	9350	9360	9360	9350	865
647	20230706	100000	882574090	9370	9330	9370	9330	2436
648	20230706	095900	859776530	9340	9340	9340	9330	331
649	20230706	095800	856687130	9340	9330	9340	9300	666
650	20230706	095700	850475830	9330	9290	9330	9290	2521
651	20230706	095600	827008350	9290	9220	9290	9220	412
652	20230706	095500	823191240	9220	9210	9220	9180	1085
653	20230706	095400	813204180	9210	9210	9210	9210	71
654	20230706	095300	812550270	9210	9220	9220	9170	159
655	20230706	095200	811087480	9210	9240	9240	9210	95
656	20230706	095100	810211640	9240	9220	9240	9210	376
657	20230706	095000	806745890	9270	9270	9270	9270	45
658	20230706	094900	806328740	9280	9280	9290	9170	2926
659	20230706	094800	779363330	9280	9290	9290	9240	774
660	20230706	094700	772206460	9290	9290	9290	9290	15
661	20230706	094600	772067110	9290	9240	9290	9240	935
662	20230706	094500	763416470	9250	9260	9270	9250	444
663	20230706	094400	759307640	9250	9270	9270	9240	935
664	20230706	094300	750652640	9270	9300	9300	9270	90
665	20230706	094200	749817900	9300	9310	9310	9270	100
666	20230706	094100	748889260	9320	9340	9340	9300	959
667	20230706	094000	739955260	9320	9350	9350	9320	1155
668	20230706	093900	729174920	9350	9330	9360	9320	1134
669	20230706	093800	718597980	9330	9370	9380	9330	3601
670	20230706	093700	684917870	9380	9300	9380	9300	2602
671	20230706	093600	660588350	9300	9280	9300	9270	434
672	20230706	093500	656561480	9280	9220	9280	9220	891
673	20230706	093400	648316340	9260	9220	9260	9200	3894
674	20230706	093300	612484260	9210	9270	9270	9210	630
675	20230706	093200	606669970	9270	9280	9280	9270	1052
676	20230706	093100	596917410	9280	9320	9340	9280	1234
677	20230706	093000	585418200	9340	9370	9370	9320	2279
678	20230706	092900	564148270	9370	9350	9380	9340	3817
679	20230706	092800	528408360	9340	9360	9390	9340	8625
680	20230706	092700	447593830	9370	9250	9370	9250	10405
681	20230706	092600	350624500	9250	9200	9270	9190	1416
682	20230706	092500	337542990	9200	9190	9210	9190	2042
683	20230706	092400	318774170	9190	9180	9220	9180	154
684	20230706	092300	317357700	9180	9170	9180	9170	120
685	20230706	092200	316256600	9150	9250	9250	9150	3034
686	20230706	092100	288266180	9240	9210	9250	9200	2915
687	20230706	092000	261363340	9270	9140	9270	9130	3015
688	20230706	091900	233594680	9130	9080	9130	9070	1311
689	20230706	091800	221659950	9080	9040	9090	9040	642
690	20230706	091700	215838960	9040	9030	9040	9030	614
691	20230706	091600	210294480	9040	9030	9040	9030	693
692	20230706	091500	204036440	9040	9030	9050	9030	1083
693	20230706	091400	194249980	9030	9020	9030	9010	135
694	20230706	091300	193031990	9020	8890	9020	8890	568
695	20230706	091200	187958590	8890	8880	8890	8870	379
696	20230706	091100	184593520	8880	8870	8880	8870	134
697	20230706	091000	183404860	8870	8870	8870	8860	269
698	20230706	090900	181018870	8860	8860	8900	8860	707
699	20230706	090800	174751370	8860	8910	8910	8840	5567
700	20230706	090700	125303320	8910	8920	8920	8910	1691
701	20230706	090600	110231450	8920	8920	8920	8920	879
702	20230706	090500	102390770	8920	8930	8930	8920	1023
703	20230706	090400	93261500	8930	8970	8970	8930	1637
704	20230706	090300	78617610	8950	8970	8980	8950	2860
705	20230706	090200	52973750	8970	8990	9000	8970	1536
706	20230706	090100	39184410	8980	9000	9000	8980	658
707	20230706	090000	33268020	9050	8990	9050	8990	3697