KissMeData/377030/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205000	2937825990	9150	9150	9150	9150	4776
3	20230707	204900	2937825990	9150	9150	9150	9150	0
4	20230707	204800	2937825990	9150	9150	9150	9150	0
5	20230707	204700	2937825990	9150	9150	9150	9150	0
6	20230707	204600	2937825990	9150	9150	9150	9150	0
7	20230707	204500	2937825990	9150	9150	9150	9150	0
8	20230707	204400	2937825990	9150	9150	9150	9150	0
9	20230707	204300	2937825990	9150	9150	9150	9150	0
10	20230707	204200	2937825990	9150	9150	9150	9150	0
11	20230707	204100	2937825990	9150	9150	9150	9150	0
12	20230707	204000	2937825990	9150	9150	9150	9150	0
13	20230707	203900	2937825990	9150	9150	9150	9150	0
14	20230707	203800	2937825990	9150	9150	9150	9150	0
15	20230707	203700	2937825990	9150	9150	9150	9150	0
16	20230707	203600	2937825990	9150	9150	9150	9150	0
17	20230707	203500	2937825990	9150	9150	9150	9150	0
18	20230707	203400	2937825990	9150	9150	9150	9150	0
19	20230707	203300	2937825990	9150	9150	9150	9150	0
20	20230707	203200	2937825990	9150	9150	9150	9150	0
21	20230707	203100	2937825990	9150	9150	9150	9150	0
22	20230707	203000	2937825990	9150	9150	9150	9150	0
23	20230707	202900	2937825990	9150	9150	9150	9150	0
24	20230707	202800	2937825990	9150	9150	9150	9150	0
25	20230707	202700	2937825990	9150	9150	9150	9150	0
26	20230707	202600	2937825990	9150	9150	9150	9150	0
27	20230707	202500	2937825990	9150	9150	9150	9150	0
28	20230707	202400	2937825990	9150	9150	9150	9150	0
29	20230707	202300	2937825990	9150	9150	9150	9150	0
30	20230707	202200	2937825990	9150	9150	9150	9150	0
31	20230707	202100	2937825990	9150	9150	9150	9150	0
32	20230707	202000	2937825990	9150	9150	9150	9150	4776
33	20230707	201900	2937825990	9150	9150	9150	9150	0
34	20230707	201800	2937825990	9150	9150	9150	9150	0
35	20230707	201700	2937825990	9150	9150	9150	9150	0
36	20230707	201600	2937825990	9150	9150	9150	9150	0
37	20230707	201500	2937825990	9150	9150	9150	9150	0
38	20230707	201400	2937825990	9150	9150	9150	9150	0
39	20230707	201300	2937825990	9150	9150	9150	9150	0
40	20230707	201200	2937825990	9150	9150	9150	9150	0
41	20230707	201100	2937825990	9150	9150	9150	9150	0
42	20230707	201000	2937825990	9150	9150	9150	9150	0
43	20230707	200900	2937825990	9150	9150	9150	9150	0
44	20230707	200800	2937825990	9150	9150	9150	9150	0
45	20230707	200700	2937825990	9150	9150	9150	9150	0
46	20230707	200600	2937825990	9150	9150	9150	9150	0
47	20230707	200500	2937825990	9150	9150	9150	9150	0
48	20230707	200400	2937825990	9150	9150	9150	9150	0
49	20230707	200300	2937825990	9150	9150	9150	9150	0
50	20230707	200200	2937825990	9150	9150	9150	9150	0
51	20230707	200100	2937825990	9150	9150	9150	9150	0
52	20230707	200000	2937825990	9150	9150	9150	9150	0
53	20230707	195900	2937825990	9150	9150	9150	9150	0
54	20230707	195800	2937825990	9150	9150	9150	9150	0
55	20230707	195700	2937825990	9150	9150	9150	9150	0
56	20230707	195600	2937825990	9150	9150	9150	9150	0
57	20230707	195500	2937825990	9150	9150	9150	9150	0
58	20230707	195400	2937825990	9150	9150	9150	9150	0
59	20230707	195300	2937825990	9150	9150	9150	9150	0
60	20230707	195200	2937825990	9150	9150	9150	9150	0
61	20230707	195100	2937825990	9150	9150	9150	9150	0
62	20230707	195000	2937825990	9150	9150	9150	9150	4776
63	20230707	194900	2937825990	9150	9150	9150	9150	0
64	20230707	194800	2937825990	9150	9150	9150	9150	0
65	20230707	194700	2937825990	9150	9150	9150	9150	0
66	20230707	194600	2937825990	9150	9150	9150	9150	0
67	20230707	194500	2937825990	9150	9150	9150	9150	0
68	20230707	194400	2937825990	9150	9150	9150	9150	0
69	20230707	194300	2937825990	9150	9150	9150	9150	0
70	20230707	194200	2937825990	9150	9150	9150	9150	0
71	20230707	194100	2937825990	9150	9150	9150	9150	0
72	20230707	194000	2937825990	9150	9150	9150	9150	0
73	20230707	193900	2937825990	9150	9150	9150	9150	0
74	20230707	193800	2937825990	9150	9150	9150	9150	0
75	20230707	193700	2937825990	9150	9150	9150	9150	0
76	20230707	193600	2937825990	9150	9150	9150	9150	0
77	20230707	193500	2937825990	9150	9150	9150	9150	0
78	20230707	193400	2937825990	9150	9150	9150	9150	0
79	20230707	193300	2937825990	9150	9150	9150	9150	0
80	20230707	193200	2937825990	9150	9150	9150	9150	0
81	20230707	193100	2937825990	9150	9150	9150	9150	0
82	20230707	193000	2937825990	9150	9150	9150	9150	0
83	20230707	192900	2937825990	9150	9150	9150	9150	0
84	20230707	192800	2937825990	9150	9150	9150	9150	0
85	20230707	192700	2937825990	9150	9150	9150	9150	0
86	20230707	192600	2937825990	9150	9150	9150	9150	0
87	20230707	192500	2937825990	9150	9150	9150	9150	0
88	20230707	192400	2937825990	9150	9150	9150	9150	0
89	20230707	192300	2937825990	9150	9150	9150	9150	0
90	20230707	192200	2937825990	9150	9150	9150	9150	0
91	20230707	192100	2937825990	9150	9150	9150	9150	0
92	20230707	192000	2937825990	9150	9150	9150	9150	4776
93	20230707	191900	2937825990	9150	9150	9150	9150	0
94	20230707	191800	2937825990	9150	9150	9150	9150	0
95	20230707	191700	2937825990	9150	9150	9150	9150	0
96	20230707	191600	2937825990	9150	9150	9150	9150	0
97	20230707	191500	2937825990	9150	9150	9150	9150	0
98	20230707	191400	2937825990	9150	9150	9150	9150	0
99	20230707	191300	2937825990	9150	9150	9150	9150	0
100	20230707	191200	2937825990	9150	9150	9150	9150	0
101	20230707	191100	2937825990	9150	9150	9150	9150	0
102	20230707	191000	2937825990	9150	9150	9150	9150	0
103	20230707	190900	2937825990	9150	9150	9150	9150	0
104	20230707	190800	2937825990	9150	9150	9150	9150	0
105	20230707	190700	2937825990	9150	9150	9150	9150	0
106	20230707	190600	2937825990	9150	9150	9150	9150	0
107	20230707	190500	2937825990	9150	9150	9150	9150	0
108	20230707	190400	2937825990	9150	9150	9150	9150	0
109	20230707	190300	2937825990	9150	9150	9150	9150	0
110	20230707	190200	2937825990	9150	9150	9150	9150	0
111	20230707	190100	2937825990	9150	9150	9150	9150	0
112	20230707	190000	2937825990	9150	9150	9150	9150	0
113	20230707	185900	2937825990	9150	9150	9150	9150	0
114	20230707	185800	2937825990	9150	9150	9150	9150	0
115	20230707	185700	2937825990	9150	9150	9150	9150	0
116	20230707	185600	2937825990	9150	9150	9150	9150	0
117	20230707	185500	2937825990	9150	9150	9150	9150	0
118	20230707	185400	2937825990	9150	9150	9150	9150	0
119	20230707	185300	2937825990	9150	9150	9150	9150	0
120	20230707	185200	2937825990	9150	9150	9150	9150	0
121	20230707	185100	2937825990	9150	9150	9150	9150	0
122	20230707	185000	2937825990	9150	9150	9150	9150	4776
123	20230707	184900	2937825990	9150	9150	9150	9150	0
124	20230707	184800	2937825990	9150	9150	9150	9150	0
125	20230707	184700	2937825990	9150	9150	9150	9150	0
126	20230707	184600	2937825990	9150	9150	9150	9150	0
127	20230707	184500	2937825990	9150	9150	9150	9150	0
128	20230707	184400	2937825990	9150	9150	9150	9150	0
129	20230707	184300	2937825990	9150	9150	9150	9150	0
130	20230707	184200	2937825990	9150	9150	9150	9150	0
131	20230707	184100	2937825990	9150	9150	9150	9150	0
132	20230707	184000	2937825990	9150	9150	9150	9150	0
133	20230707	183900	2937825990	9150	9150	9150	9150	0
134	20230707	183800	2937825990	9150	9150	9150	9150	0
135	20230707	183700	2937825990	9150	9150	9150	9150	0
136	20230707	183600	2937825990	9150	9150	9150	9150	0
137	20230707	183500	2937825990	9150	9150	9150	9150	0
138	20230707	183400	2937825990	9150	9150	9150	9150	0
139	20230707	183300	2937825990	9150	9150	9150	9150	0
140	20230707	183200	2937825990	9150	9150	9150	9150	0
141	20230707	183100	2937825990	9150	9150	9150	9150	0
142	20230707	183000	2937825990	9150	9150	9150	9150	0
143	20230707	182900	2937825990	9150	9150	9150	9150	0
144	20230707	182800	2937825990	9150	9150	9150	9150	0
145	20230707	182700	2937825990	9150	9150	9150	9150	0
146	20230707	182600	2937825990	9150	9150	9150	9150	0
147	20230707	182500	2937825990	9150	9150	9150	9150	0
148	20230707	182400	2937825990	9150	9150	9150	9150	0
149	20230707	182300	2937825990	9150	9150	9150	9150	0
150	20230707	182200	2937825990	9150	9150	9150	9150	0
151	20230707	182100	2937825990	9150	9150	9150	9150	0
152	20230707	182000	2937825990	9150	9150	9150	9150	4776
153	20230707	181900	2937825990	9150	9150	9150	9150	0
154	20230707	181800	2937825990	9150	9150	9150	9150	0
155	20230707	181700	2937825990	9150	9150	9150	9150	0
156	20230707	181600	2937825990	9150	9150	9150	9150	0
157	20230707	181500	2937825990	9150	9150	9150	9150	0
158	20230707	181400	2937825990	9150	9150	9150	9150	0
159	20230707	181300	2937825990	9150	9150	9150	9150	0
160	20230707	181200	2937825990	9150	9150	9150	9150	0
161	20230707	181100	2937825990	9150	9150	9150	9150	0
162	20230707	181000	2937825990	9150	9150	9150	9150	0
163	20230707	180900	2937825990	9150	9150	9150	9150	0
164	20230707	180800	2937825990	9150	9150	9150	9150	0
165	20230707	180700	2937825990	9150	9150	9150	9150	0
166	20230707	180600	2937825990	9150	9150	9150	9150	0
167	20230707	180500	2937825990	9150	9150	9150	9150	0
168	20230707	180400	2937825990	9150	9150	9150	9150	0
169	20230707	180300	2937825990	9150	9150	9150	9150	0
170	20230707	180200	2937825990	9150	9150	9150	9150	0
171	20230707	180100	2937825990	9150	9150	9150	9150	0
172	20230707	180000	2937825990	9150	9150	9150	9150	0
173	20230707	175900	2937825990	9150	9150	9150	9150	0
174	20230707	175800	2937825990	9150	9150	9150	9150	0
175	20230707	175700	2937825990	9150	9150	9150	9150	0
176	20230707	175600	2937825990	9150	9150	9150	9150	0
177	20230707	175500	2937825990	9150	9150	9150	9150	0
178	20230707	175400	2937825990	9150	9150	9150	9150	0
179	20230707	175300	2937825990	9150	9150	9150	9150	0
180	20230707	175200	2937825990	9150	9150	9150	9150	0
181	20230707	175100	2937825990	9150	9150	9150	9150	0
182	20230707	175000	2937825990	9150	9150	9150	9150	4776
183	20230707	174900	2937825990	9150	9150	9150	9150	0
184	20230707	174800	2937825990	9150	9150	9150	9150	0
185	20230707	174700	2937825990	9150	9150	9150	9150	0
186	20230707	174600	2937825990	9150	9150	9150	9150	0
187	20230707	174500	2937825990	9150	9150	9150	9150	0
188	20230707	174400	2937825990	9150	9150	9150	9150	0
189	20230707	174300	2937825990	9150	9150	9150	9150	0
190	20230707	174200	2937825990	9150	9150	9150	9150	0
191	20230707	174100	2937825990	9150	9150	9150	9150	0
192	20230707	174000	2937825990	9150	9150	9150	9150	0
193	20230707	173900	2937825990	9150	9150	9150	9150	0
194	20230707	173800	2937825990	9150	9150	9150	9150	0
195	20230707	173700	2937825990	9150	9150	9150	9150	0
196	20230707	173600	2937825990	9150	9150	9150	9150	0
197	20230707	173500	2937825990	9150	9150	9150	9150	0
198	20230707	173400	2937825990	9150	9150	9150	9150	0
199	20230707	173300	2937825990	9150	9150	9150	9150	0
200	20230707	173200	2937825990	9150	9150	9150	9150	0
201	20230707	173100	2937825990	9150	9150	9150	9150	0
202	20230707	173000	2937825990	9150	9150	9150	9150	0
203	20230707	172900	2937825990	9150	9150	9150	9150	0
204	20230707	172800	2937825990	9150	9150	9150	9150	0
205	20230707	172700	2937825990	9150	9150	9150	9150	0
206	20230707	172600	2937825990	9150	9150	9150	9150	0
207	20230707	172500	2937825990	9150	9150	9150	9150	0
208	20230707	172400	2937825990	9150	9150	9150	9150	0
209	20230707	172300	2937825990	9150	9150	9150	9150	0
210	20230707	172200	2937825990	9150	9150	9150	9150	0
211	20230707	172100	2937825990	9150	9150	9150	9150	0
212	20230707	172000	2937825990	9150	9150	9150	9150	4776
213	20230707	171900	2937825990	9150	9150	9150	9150	0
214	20230707	171800	2937825990	9150	9150	9150	9150	0
215	20230707	171700	2937825990	9150	9150	9150	9150	0
216	20230707	171600	2937825990	9150	9150	9150	9150	0
217	20230707	171500	2937825990	9150	9150	9150	9150	0
218	20230707	171400	2937825990	9150	9150	9150	9150	0
219	20230707	171300	2937825990	9150	9150	9150	9150	0
220	20230707	171200	2937825990	9150	9150	9150	9150	0
221	20230707	171100	2937825990	9150	9150	9150	9150	0
222	20230707	171000	2937825990	9150	9150	9150	9150	0
223	20230707	170900	2937825990	9150	9150	9150	9150	0
224	20230707	170800	2937825990	9150	9150	9150	9150	0
225	20230707	170700	2937825990	9150	9150	9150	9150	0
226	20230707	170600	2937825990	9150	9150	9150	9150	0
227	20230707	170500	2937825990	9150	9150	9150	9150	0
228	20230707	170400	2937825990	9150	9150	9150	9150	0
229	20230707	170300	2937825990	9150	9150	9150	9150	0
230	20230707	170200	2937825990	9150	9150	9150	9150	0
231	20230707	170100	2937825990	9150	9150	9150	9150	0
232	20230707	170000	2937825990	9150	9150	9150	9150	0
233	20230707	165900	2937825990	9150	9150	9150	9150	0
234	20230707	165800	2937825990	9150	9150	9150	9150	0
235	20230707	165700	2937825990	9150	9150	9150	9150	0
236	20230707	165600	2937825990	9150	9150	9150	9150	0
237	20230707	165500	2937825990	9150	9150	9150	9150	0
238	20230707	165400	2937825990	9150	9150	9150	9150	0
239	20230707	165300	2937825990	9150	9150	9150	9150	0
240	20230707	165200	2937825990	9150	9150	9150	9150	0
241	20230707	165100	2937825990	9150	9150	9150	9150	0
242	20230707	165000	2937825990	9150	9150	9150	9150	4776
243	20230707	164900	2937825990	9150	9150	9150	9150	0
244	20230707	164800	2937825990	9150	9150	9150	9150	0
245	20230707	164700	2937825990	9150	9150	9150	9150	0
246	20230707	164600	2937825990	9150	9150	9150	9150	0
247	20230707	164500	2937825990	9150	9150	9150	9150	0
248	20230707	164400	2937825990	9150	9150	9150	9150	0
249	20230707	164300	2937825990	9150	9150	9150	9150	0
250	20230707	164200	2937825990	9150	9150	9150	9150	0
251	20230707	164100	2937825990	9150	9150	9150	9150	0
252	20230707	164000	2937825990	9150	9150	9150	9150	0
253	20230707	163900	2937825990	9150	9150	9150	9150	0
254	20230707	163800	2937825990	9150	9150	9150	9150	0
255	20230707	163700	2937825990	9150	9150	9150	9150	0
256	20230707	163600	2937825990	9150	9150	9150	9150	0
257	20230707	163500	2937825990	9150	9150	9150	9150	0
258	20230707	163400	2937825990	9150	9150	9150	9150	0
259	20230707	163300	2937825990	9150	9150	9150	9150	0
260	20230707	163200	2937825990	9150	9150	9150	9150	0
261	20230707	163100	2937825990	9150	9150	9150	9150	0
262	20230707	163000	2937825990	9150	9150	9150	9150	0
263	20230707	162900	2937825990	9150	9150	9150	9150	0
264	20230707	162800	2937825990	9150	9150	9150	9150	0
265	20230707	162700	2937825990	9150	9150	9150	9150	0
266	20230707	162600	2937825990	9150	9150	9150	9150	0
267	20230707	162500	2937825990	9150	9150	9150	9150	0
268	20230707	162400	2937825990	9150	9150	9150	9150	0
269	20230707	162300	2937825990	9150	9150	9150	9150	0
270	20230707	162200	2937825990	9150	9150	9150	9150	0
271	20230707	162100	2937825990	9150	9150	9150	9150	0
272	20230707	162000	2937825990	9150	9150	9150	9150	4776
273	20230707	161900	2937825990	9150	9150	9150	9150	0
274	20230707	161800	2937825990	9150	9150	9150	9150	0
275	20230707	161700	2937825990	9150	9150	9150	9150	0
276	20230707	161600	2937825990	9150	9150	9150	9150	0
277	20230707	161500	2937825990	9150	9150	9150	9150	0
278	20230707	161400	2937825990	9150	9150	9150	9150	0
279	20230707	161300	2937825990	9150	9150	9150	9150	0
280	20230707	161200	2937825990	9150	9150	9150	9150	0
281	20230707	161100	2937825990	9150	9150	9150	9150	0
282	20230707	161000	2937825990	9150	9150	9150	9150	0
283	20230707	160900	2937825990	9150	9150	9150	9150	0
284	20230707	160800	2937825990	9150	9150	9150	9150	0
285	20230707	160700	2937825990	9150	9150	9150	9150	0
286	20230707	160600	2937825990	9150	9150	9150	9150	0
287	20230707	160500	2937825990	9150	9150	9150	9150	0
288	20230707	160400	2937825990	9150	9150	9150	9150	0
289	20230707	160300	2937825990	9150	9150	9150	9150	0
290	20230707	160200	2937825990	9150	9150	9150	9150	0
291	20230707	160100	2937825990	9150	9150	9150	9150	0
292	20230707	160000	2937825990	9150	9150	9150	9150	0
293	20230707	155900	2937825990	9150	9150	9150	9150	0
294	20230707	155800	2937825990	9150	9150	9150	9150	0
295	20230707	155700	2937825990	9150	9150	9150	9150	0
296	20230707	155600	2937825990	9150	9150	9150	9150	0
297	20230707	155500	2937825990	9150	9150	9150	9150	0
298	20230707	155400	2937825990	9150	9150	9150	9150	0
299	20230707	155300	2937825990	9150	9150	9150	9150	0
300	20230707	155200	2937825990	9150	9150	9150	9150	0
301	20230707	155100	2937825990	9150	9150	9150	9150	0
302	20230707	155000	2937825990	9150	9150	9150	9150	4776
303	20230707	154900	2937825990	9150	9150	9150	9150	0
304	20230707	154800	2937825990	9150	9150	9150	9150	0
305	20230707	154700	2937825990	9150	9150	9150	9150	0
306	20230707	154600	2937825990	9150	9150	9150	9150	0
307	20230707	154500	2937825990	9150	9150	9150	9150	0
308	20230707	154400	2937825990	9150	9150	9150	9150	0
309	20230707	154300	2937825990	9150	9150	9150	9150	0
310	20230707	154200	2937825990	9150	9150	9150	9150	0
311	20230707	154100	2937825990	9150	9150	9150	9150	0
312	20230707	154000	2937825990	9150	9150	9150	9150	0
313	20230707	153900	2937825990	9150	9150	9150	9150	0
314	20230707	153800	2937825990	9150	9150	9150	9150	0
315	20230707	153700	2937825990	9150	9150	9150	9150	0
316	20230707	153600	2937825990	9150	9150	9150	9150	0
317	20230707	153500	2937825990	9150	9150	9150	9150	0
318	20230707	153400	2937825990	9150	9150	9150	9150	0
319	20230707	153300	2937825990	9150	9150	9150	9150	0
320	20230707	153200	2937825990	9150	9150	9150	9150	0
321	20230707	153100	2937825990	9150	9150	9150	9150	0
322	20230707	153000	2937825990	9150	9150	9150	9150	4776
323	20230707	152900	2894125590	9150	9150	9150	9150	0
324	20230707	152800	2894125590	9150	9150	9150	9150	0
325	20230707	152700	2894125590	9150	9150	9150	9150	0
326	20230707	152600	2894125590	9150	9150	9150	9150	0
327	20230707	152500	2894125590	9150	9150	9150	9150	0
328	20230707	152400	2894125590	9150	9150	9150	9150	0
329	20230707	152300	2894125590	9150	9150	9150	9150	0
330	20230707	152200	2894125590	9150	9150	9150	9150	0
331	20230707	152100	2894125590	9150	9150	9150	9150	0
332	20230707	152000	2894125590	9150	9150	9150	9150	0
333	20230707	151900	2894125590	9150	9130	9150	9130	1072
334	20230707	151800	2884332640	9140	9150	9150	9140	908
335	20230707	151700	2876033460	9150	9150	9150	9130	546
336	20230707	151600	2871041870	9150	9180	9180	9150	28
337	20230707	151500	2870785360	9140	9140	9160	9130	166
338	20230707	151400	2869268200	9140	9150	9150	9140	1619
339	20230707	151300	2854462520	9170	9170	9170	9170	1049
340	20230707	151200	2844843190	9170	9150	9170	9140	33
341	20230707	151100	2844540970	9150	9150	9150	9150	65
342	20230707	151000	2843946220	9140	9140	9140	9130	82
343	20230707	150900	2843196750	9140	9160	9170	9130	6397
344	20230707	150800	2784704580	9150	9160	9160	9150	664
345	20230707	150700	2778624220	9160	9160	9160	9160	60
346	20230707	150600	2778074620	9160	9160	9160	9160	201
347	20230707	150500	2776233460	9170	9170	9170	9170	52
348	20230707	150400	2775756620	9170	9170	9170	9160	551
349	20230707	150300	2770708950	9160	9160	9160	9160	400
350	20230707	150200	2767044950	9170	9160	9170	9160	249
351	20230707	150100	2764764060	9160	9160	9160	9150	224
352	20230707	150000	2762712890	9170	9170	9170	9170	3
353	20230707	145900	2762685380	9160	9160	9160	9160	200
354	20230707	145800	2760853380	9170	9160	9170	9160	550
355	20230707	145700	2755815270	9160	9160	9160	9160	20
356	20230707	145600	2755632070	9160	9160	9160	9160	3
357	20230707	145500	2755604590	9160	9160	9160	9160	400
358	20230707	145400	2751940590	9170	9170	9170	9170	317
359	20230707	145300	2749033700	9170	9170	9170	9170	12
360	20230707	145200	2748923660	9170	9170	9170	9170	260
361	20230707	145100	2746539460	9190	9170	9190	9170	277
362	20230707	145000	2743999350	9170	9190	9190	9170	842
363	20230707	144900	2736271650	9200	9190	9200	9190	53
364	20230707	144800	2735784560	9170	9170	9190	9170	452
365	20230707	144700	2731639660	9180	9160	9190	9160	447
366	20230707	144600	2727538650	9160	9190	9190	9160	65
367	20230707	144500	2726942610	9160	9190	9190	9160	102
368	20230707	144400	2726008230	9190	9170	9190	9170	204
369	20230707	144300	2724135650	9160	9160	9160	9160	115
370	20230707	144200	2723082250	9150	9160	9160	9150	555
371	20230707	144100	2718002450	9160	9170	9170	9160	637
372	20230707	144000	2712167400	9170	9170	9170	9170	122
373	20230707	143900	2711048660	9170	9170	9170	9170	240
374	20230707	143800	2708847860	9170	9170	9170	9160	278
375	20230707	143700	2706300600	9160	9180	9180	9160	2699
376	20230707	143600	2681549940	9180	9190	9190	9180	65
377	20230707	143500	2680952910	9180	9180	9190	9180	181
378	20230707	143400	2679291220	9190	9190	9190	9190	1
379	20230707	143300	2679282030	9200	9180	9200	9180	236
380	20230707	143200	2677115350	9180	9170	9180	9170	150
381	20230707	143100	2675738800	9180	9180	9180	9180	382
382	20230707	143000	2672232040	9180	9180	9190	9180	414
383	20230707	142900	2668431420	9170	9200	9200	9170	464
384	20230707	142800	2664171720	9180	9180	9180	9180	3
385	20230707	142700	2664144180	9180	9170	9180	9170	110
386	20230707	142600	2663135380	9170	9180	9180	9170	800
387	20230707	142500	2655796380	9170	9180	9180	9170	570
388	20230707	142400	2650566200	9180	9200	9200	9180	103
389	20230707	142300	2649619750	9220	9220	9220	9220	2
390	20230707	142200	2649601310	9220	9200	9220	9200	21
391	20230707	142100	2649407750	9190	9190	9190	9190	264
392	20230707	142000	2646981590	9190	9190	9190	9190	11
393	20230707	141900	2646880500	9190	9210	9210	9190	173
394	20230707	141800	2645290360	9230	9230	9230	9230	0
395	20230707	141700	2645290360	9230	9220	9230	9220	290
396	20230707	141600	2642614680	9230	9230	9230	9220	165
397	20230707	141500	2641092280	9230	9180	9230	9180	101
398	20230707	141400	2640163710	9180	9180	9180	9180	11
399	20230707	141300	2640062730	9180	9170	9180	9170	116
400	20230707	141200	2638999000	9170	9170	9170	9170	112
401	20230707	141100	2637971960	9180	9180	9180	9180	13
402	20230707	141000	2637852620	9180	9180	9180	9180	95
403	20230707	140900	2636980520	9180	9180	9180	9180	47
404	20230707	140800	2636549060	9190	9180	9190	9180	26
405	20230707	140700	2636310370	9170	9180	9190	9170	91
406	20230707	140600	2635475230	9190	9190	9190	9170	47
407	20230707	140500	2635043620	9170	9170	9170	9170	100
408	20230707	140400	2634126620	9170	9190	9190	9170	1667
409	20230707	140300	2618840040	9160	9160	9160	9160	301
410	20230707	140200	2616082880	9160	9190	9190	9160	894
411	20230707	140100	2607885780	9180	9190	9190	9180	86
412	20230707	140000	2607096290	9180	9190	9190	9180	136
413	20230707	135900	2605847250	9190	9190	9190	9190	117
414	20230707	135800	2604772020	9190	9190	9190	9190	0
415	20230707	135700	2604772020	9190	9190	9190	9190	11
416	20230707	135600	2604670930	9190	9190	9190	9190	81
417	20230707	135500	2603926540	9190	9190	9190	9190	174
418	20230707	135400	2602327480	9190	9190	9190	9180	43
419	20230707	135300	2601932350	9190	9190	9190	9190	21
420	20230707	135200	2601739360	9170	9170	9170	9170	602
421	20230707	135100	2596219020	9180	9180	9180	9170	225
422	20230707	135000	2594153790	9180	9180	9180	9180	100
423	20230707	134900	2593235790	9180	9180	9180	9180	0
424	20230707	134800	2593235790	9180	9180	9180	9180	100
425	20230707	134700	2592317790	9180	9180	9180	9180	10
426	20230707	134600	2592225990	9180	9170	9180	9170	1292
427	20230707	134500	2580367430	9180	9180	9180	9180	210
428	20230707	134400	2578439630	9180	9180	9180	9180	391
429	20230707	134300	2574850250	9180	9180	9180	9180	200
430	20230707	134200	2573014250	9200	9170	9200	9170	1196
431	20230707	134100	2562011230	9170	9170	9170	9170	26
432	20230707	134000	2561772810	9170	9170	9170	9170	39
433	20230707	133900	2561415180	9170	9200	9200	9170	151
434	20230707	133800	2560030480	9200	9170	9200	9170	348
435	20230707	133700	2556836250	9180	9190	9190	9180	1375
436	20230707	133600	2544211100	9190	9190	9190	9190	188
437	20230707	133500	2542483380	9190	9190	9190	9190	18
438	20230707	133400	2542317960	9190	9180	9190	9180	56
439	20230707	133300	2541803850	9190	9190	9190	9190	178
440	20230707	133200	2540168030	9190	9210	9210	9190	442
441	20230707	133100	2536104340	9200	9210	9210	9200	606
442	20230707	133000	2530528640	9210	9210	9210	9210	12
443	20230707	132900	2530418120	9230	9220	9230	9220	168
444	20230707	132800	2528869050	9210	9220	9220	9210	12
445	20230707	132700	2528758510	9220	9220	9220	9220	106
446	20230707	132600	2527781190	9200	9200	9200	9200	50
447	20230707	132500	2527321190	9200	9200	9200	9200	0
448	20230707	132400	2527321190	9200	9200	9200	9200	50
449	20230707	132300	2526861190	9200	9200	9200	9200	0
450	20230707	132200	2526861190	9200	9200	9200	9200	129
451	20230707	132100	2525674390	9220	9240	9240	9220	96
452	20230707	132000	2524789210	9200	9200	9200	9200	97
453	20230707	131900	2523896810	9200	9200	9200	9200	3
454	20230707	131800	2523869210	9170	9170	9170	9170	0
455	20230707	131700	2523869210	9170	9200	9200	9170	161
456	20230707	131600	2522388380	9200	9200	9200	9200	59
457	20230707	131500	2521845580	9170	9190	9190	9170	552
458	20230707	131400	2516777810	9190	9190	9190	9190	100
459	20230707	131300	2515858810	9200	9200	9200	9200	486
460	20230707	131200	2511387610	9200	9200	9200	9200	1037
461	20230707	131100	2501847210	9200	9200	9200	9200	522
462	20230707	131000	2497044810	9190	9190	9190	9190	203
463	20230707	130900	2495179240	9190	9190	9190	9190	0
464	20230707	130800	2495179240	9190	9190	9190	9190	0
465	20230707	130700	2495179240	9190	9190	9190	9190	179
466	20230707	130600	2493534230	9190	9210	9210	9190	105
467	20230707	130500	2492569180	9210	9210	9210	9210	400
468	20230707	130400	2488885180	9210	9210	9210	9210	22
469	20230707	130300	2488682560	9200	9220	9220	9200	1095
470	20230707	130200	2478600010	9220	9220	9220	9220	102
471	20230707	130100	2477659570	9230	9280	9280	9230	142
472	20230707	130000	2476347710	9300	9250	9300	9250	4007
473	20230707	125900	2439264270	9200	9210	9220	9200	478
474	20230707	125800	2434861990	9220	9250	9250	9220	75
475	20230707	125700	2434170340	9250	9250	9250	9250	0
476	20230707	125600	2434170340	9250	9270	9270	9250	11
477	20230707	125500	2434068450	9210	9210	9210	9210	53
478	20230707	125400	2433580320	9210	9270	9270	9210	229
479	20230707	125300	2431463490	9270	9270	9270	9270	121
480	20230707	125200	2430341820	9270	9270	9270	9270	5
481	20230707	125100	2430295470	9270	9200	9270	9200	6054
482	20230707	125000	2374406270	9200	9200	9200	9200	35
483	20230707	124900	2374084270	9200	9190	9200	9190	197
484	20230707	124800	2372272840	9190	9180	9190	9180	26
485	20230707	124700	2372034000	9190	9180	9190	9170	232
486	20230707	124600	2369904560	9180	9180	9190	9180	165
487	20230707	124500	2368389810	9180	9180	9180	9180	285
488	20230707	124400	2365773510	9180	9190	9200	9180	29
489	20230707	124300	2365507090	9190	9190	9190	9190	200
490	20230707	124200	2363669090	9190	9190	9190	9190	343
491	20230707	124100	2360516920	9190	9180	9190	9180	96
492	20230707	124000	2359635340	9180	9180	9190	9170	149
493	20230707	123900	2358268070	9190	9190	9190	9190	4
494	20230707	123800	2358231310	9190	9190	9190	9190	108
495	20230707	123700	2357238790	9200	9200	9200	9180	548
496	20230707	123600	2352204050	9200	9200	9200	9200	11
497	20230707	123500	2352102850	9200	9200	9200	9200	0
498	20230707	123400	2352102850	9200	9200	9200	9200	5
499	20230707	123300	2352056850	9200	9200	9200	9200	260
500	20230707	123200	2349664850	9200	9200	9200	9200	5
501	20230707	123100	2349618850	9180	9200	9200	9180	20
502	20230707	123000	2349435150	9180	9190	9190	9180	668
503	20230707	122900	2343302880	9180	9210	9210	9180	431
504	20230707	122800	2339341910	9210	9200	9210	9200	171
505	20230707	122700	2337768250	9210	9200	9210	9200	248
506	20230707	122600	2335486570	9200	9210	9210	9200	162
507	20230707	122500	2333994560	9220	9220	9220	9220	9
508	20230707	122400	2333911580	9210	9220	9220	9210	207
509	20230707	122300	2332005040	9200	9200	9220	9200	38
510	20230707	122200	2331655300	9220	9220	9230	9200	243
511	20230707	122100	2329417330	9230	9230	9230	9230	21
512	20230707	122000	2329223500	9200	9230	9230	9200	17
513	20230707	121900	2329066890	9230	9230	9240	9200	30
514	20230707	121800	2328790000	9230	9230	9230	9230	3
515	20230707	121700	2328762310	9230	9220	9230	9220	786
516	20230707	121600	2321513860	9220	9220	9220	9220	115
517	20230707	121500	2320453560	9220	9220	9220	9220	9
518	20230707	121400	2320370580	9220	9220	9220	9190	84
519	20230707	121300	2319596600	9190	9220	9220	9190	59
520	20230707	121200	2319053410	9220	9230	9230	9220	53
521	20230707	121100	2318564730	9230	9170	9230	9170	252
522	20230707	121000	2316253410	9230	9170	9230	9170	104
523	20230707	120900	2315299490	9170	9230	9240	9170	785
524	20230707	120800	2308081420	9230	9240	9240	9220	945
525	20230707	120700	2299356760	9240	9240	9270	9240	237
526	20230707	120600	2297166730	9270	9270	9270	9270	4
527	20230707	120500	2297129650	9270	9270	9270	9230	535
528	20230707	120400	2292170510	9270	9280	9290	9220	1206
529	20230707	120300	2281012950	9280	9290	9300	9280	85
530	20230707	120200	2280222840	9290	9300	9300	9290	224
531	20230707	120100	2278141730	9310	9430	9430	9230	1637
532	20230707	120000	2262862310	9450	9160	9500	9160	12544
533	20230707	115900	2146624890	9150	9170	9170	9150	191
534	20230707	115800	2144877200	9170	9170	9170	9150	1284
535	20230707	115700	2133122780	9170	9170	9170	9170	2
536	20230707	115600	2133104440	9170	9170	9170	9160	204
537	20230707	115500	2131235760	9170	9170	9170	9170	12
538	20230707	115400	2131125720	9170	9170	9170	9160	40
539	20230707	115300	2130758930	9170	9170	9170	9170	5
540	20230707	115200	2130713080	9170	9170	9170	9160	110
541	20230707	115100	2129705380	9170	9170	9170	9170	1579
542	20230707	115000	2115225950	9170	9170	9170	9170	592
543	20230707	114900	2109797310	9170	9170	9170	9160	203
544	20230707	114800	2107935810	9170	9160	9170	9160	8
545	20230707	114700	2107862460	9160	9160	9170	9160	204
546	20230707	114600	2105993800	9160	9160	9160	9160	7
547	20230707	114500	2105929680	9150	9170	9170	9150	12
548	20230707	114400	2105819840	9150	9160	9170	9140	2156
549	20230707	114300	2086091920	9160	9160	9160	9150	902
550	20230707	114200	2077831950	9160	9150	9160	9150	59
551	20230707	114100	2077291880	9140	9150	9150	9140	643
552	20230707	114000	2071409430	9150	9150	9150	9150	423
553	20230707	113900	2067538980	9160	9160	9160	9160	205
554	20230707	113800	2065661180	9160	9160	9160	9160	138
555	20230707	113700	2064397100	9160	9160	9160	9160	4
556	20230707	113600	2064360460	9160	9150	9160	9150	257
557	20230707	113500	2062008840	9150	9160	9160	9150	2559
558	20230707	113400	2038593400	9160	9160	9160	9160	8
559	20230707	113300	2038520120	9150	9170	9170	9150	200
560	20230707	113200	2036689050	9170	9150	9170	9150	439
561	20230707	113100	2032667790	9150	9160	9160	9150	129
562	20230707	113000	2031487350	9160	9150	9160	9150	205
563	20230707	112900	2029611120	9150	9150	9150	9140	292
564	20230707	112800	2026940030	9140	9140	9150	9140	262
565	20230707	112700	2024545330	9140	9150	9150	9140	15
566	20230707	112600	2024408160	9150	9150	9160	9140	234
567	20230707	112500	2022267250	9150	9150	9150	9140	515
568	20230707	112400	2017555500	9160	9150	9160	9150	379
569	20230707	112300	2014086420	9150	9150	9150	9130	772
570	20230707	112200	2007028620	9150	9150	9150	9130	244
571	20230707	112100	2004800720	9150	9150	9150	9150	8
572	20230707	112000	2004727520	9130	9130	9150	9130	59
573	20230707	111900	2004188810	9130	9130	9130	9130	9
574	20230707	111800	2004106640	9130	9130	9130	9120	22
575	20230707	111700	2003905830	9130	9130	9130	9130	21
576	20230707	111600	2003714100	9130	9130	9130	9120	565
577	20230707	111500	1998556400	9130	9120	9130	9120	165
578	20230707	111400	1997051430	9130	9120	9130	9120	349
579	20230707	111300	1993868380	9120	9110	9120	9110	232
580	20230707	111200	1991754790	9120	9110	9120	9110	338
581	20230707	111100	1988672530	9110	9110	9110	9110	29
582	20230707	111000	1988408340	9110	9110	9110	9100	151
583	20230707	110900	1987034210	9110	9120	9120	9110	147
584	20230707	110800	1985695030	9120	9120	9120	9110	176
585	20230707	110700	1984090210	9120	9120	9120	9110	229
586	20230707	110600	1982001780	9120	9120	9120	9120	107
587	20230707	110500	1981025940	9120	9120	9120	9120	2
588	20230707	110400	1981007700	9100	9110	9110	9100	1272
589	20230707	110300	1969430750	9110	9100	9110	9100	667
590	20230707	110200	1963355530	9110	9100	9120	9100	817
591	20230707	110100	1955920630	9090	9110	9120	9090	1377
592	20230707	110000	1943390110	9110	9110	9110	9100	1612
593	20230707	105900	1928708790	9100	9100	9100	9100	32
594	20230707	105800	1928417590	9110	9120	9120	9100	188
595	20230707	105700	1926705360	9120	9120	9120	9110	13
596	20230707	105600	1926586840	9130	9100	9130	9100	148
597	20230707	105500	1925239500	9090	9100	9100	9090	484
598	20230707	105400	1920839830	9090	9100	9130	9090	778
599	20230707	105300	1913765950	9100	9110	9110	9100	2007
600	20230707	105200	1895502150	9130	9130	9130	9100	205
601	20230707	105100	1893634800	9100	9100	9100	9100	14
602	20230707	105000	1893507400	9130	9130	9130	9130	161
603	20230707	104900	1892037470	9130	9100	9130	9100	2408
604	20230707	104800	1870071230	9120	9100	9120	9100	891
605	20230707	104700	1861962220	9100	9120	9120	9100	5888
606	20230707	104600	1808342070	9120	9120	9120	9120	127
607	20230707	104500	1807183830	9120	9120	9120	9120	839
608	20230707	104400	1799532150	9120	9170	9170	9120	410
609	20230707	104300	1795785070	9130	9130	9130	9120	111
610	20230707	104200	1794771950	9150	9180	9180	9120	1234
611	20230707	104100	1783510970	9120	9140	9140	9120	2100
612	20230707	104000	1764335010	9170	9150	9170	9140	3003
613	20230707	103900	1736866090	9150	9190	9190	9150	829
614	20230707	103800	1729266030	9190	9190	9190	9170	90
615	20230707	103700	1728439730	9190	9190	9190	9190	16
616	20230707	103600	1728292690	9170	9170	9170	9170	301
617	20230707	103500	1725532520	9190	9190	9190	9190	18
618	20230707	103400	1725367100	9170	9190	9190	9170	101
619	20230707	103300	1724439130	9190	9190	9190	9190	586
620	20230707	103200	1719053790	9190	9190	9190	9170	365
621	20230707	103100	1715703950	9190	9190	9190	9170	207
622	20230707	103000	1713805050	9170	9180	9180	9170	2217
623	20230707	102900	1693464160	9180	9180	9180	9170	5388
624	20230707	102800	1644050630	9180	9190	9190	9180	3
625	20230707	102700	1644023080	9180	9160	9180	9150	339
626	20230707	102600	1640919180	9170	9200	9200	9160	1222
627	20230707	102500	1629721210	9200	9150	9200	9150	838
628	20230707	102400	1622045710	9150	9150	9160	9150	659
629	20230707	102300	1616014770	9150	9160	9160	9150	2543
630	20230707	102200	1592736090	9170	9180	9180	9170	667
631	20230707	102100	1586617210	9190	9170	9200	9170	411
632	20230707	102000	1582844160	9180	9180	9180	9170	99
633	20230707	101900	1581935920	9180	9200	9200	9180	670
634	20230707	101800	1575784800	9180	9210	9210	9180	916
635	20230707	101700	1567357130	9210	9220	9220	9200	580
636	20230707	101600	1562012830	9220	9230	9230	9220	560
637	20230707	101500	1556848540	9240	9260	9260	9240	817
638	20230707	101400	1549291870	9250	9250	9250	9250	438
639	20230707	101300	1545240370	9250	9230	9250	9230	366
640	20230707	101200	1541859060	9230	9220	9230	9210	645
641	20230707	101100	1535912160	9220	9220	9220	9220	387
642	20230707	101000	1532344020	9200	9160	9200	9160	3523
643	20230707	100900	1499946510	9180	9150	9180	9150	1264
644	20230707	100800	1488368780	9160	9180	9180	9160	215
645	20230707	100700	1486399260	9160	9150	9160	9140	2447
646	20230707	100600	1464009640	9150	9150	9150	9140	851
647	20230707	100500	1456223530	9150	9150	9190	9150	1244
648	20230707	100400	1444838510	9160	9190	9190	9160	4780
649	20230707	100300	1400999080	9190	9170	9190	9170	535
650	20230707	100200	1396088590	9180	9180	9180	9180	252
651	20230707	100100	1393775230	9180	9180	9180	9180	756
652	20230707	100000	1386835150	9180	9180	9180	9170	364
653	20230707	095900	1383494670	9170	9180	9180	9170	721
654	20230707	095800	1376876300	9180	9180	9180	9170	1180
655	20230707	095700	1366044020	9180	9180	9180	9180	189
656	20230707	095600	1364309000	9180	9170	9180	9160	889
657	20230707	095500	1356148910	9170	9180	9180	9170	116
658	20230707	095400	1355084070	9180	9180	9180	9180	680
659	20230707	095300	1348841670	9180	9170	9180	9160	286
660	20230707	095200	1346221030	9160	9190	9190	9160	94
661	20230707	095100	1345358810	9150	9190	9190	9150	2528
662	20230707	095000	1322146880	9190	9220	9220	9180	375
663	20230707	094900	1318702780	9190	9180	9190	9180	1128
664	20230707	094800	1308341380	9130	9140	9140	9120	5282
665	20230707	094700	1260125370	9140	9150	9150	9140	641
666	20230707	094600	1254263090	9140	9180	9180	9130	2192
667	20230707	094500	1234194540	9180	9190	9220	9180	1215
668	20230707	094400	1223034670	9190	9240	9240	9190	1031
669	20230707	094300	1213519600	9230	9180	9230	9180	2046
670	20230707	094200	1194660210	9170	9140	9240	9140	2403
671	20230707	094100	1172654720	9140	9100	9140	9090	10733
672	20230707	094000	1074810410	9110	9130	9130	9090	1342
673	20230707	093900	1062593910	9110	9130	9130	9110	1039
674	20230707	093800	1053116130	9130	9120	9130	9120	3935
675	20230707	093700	1017200710	9120	9100	9140	9100	2317
676	20230707	093600	996085270	9100	9120	9120	9060	10480
677	20230707	093500	900906190	9120	9140	9160	9110	3249
678	20230707	093400	871250780	9160	9160	9160	9110	4401
679	20230707	093300	831042340	9160	9210	9210	9150	8952
680	20230707	093200	748953450	9210	9210	9210	9200	2669
681	20230707	093100	724374960	9200	9210	9230	9180	6421
682	20230707	093000	665280400	9210	9210	9210	9200	557
683	20230707	092900	660152200	9200	9200	9210	9200	1354
684	20230707	092800	647689020	9200	9230	9230	9200	2601
685	20230707	092700	623708170	9210	9230	9230	9200	8468
686	20230707	092600	545668280	9230	9190	9230	9180	8748
687	20230707	092500	465076520	9190	9220	9220	9170	2548
688	20230707	092400	441630030	9230	9240	9240	9220	882
689	20230707	092300	433490450	9240	9300	9300	9230	1579
690	20230707	092200	418889790	9260	9330	9330	9260	9607
691	20230707	092100	329394620	9330	9380	9390	9330	1889
692	20230707	092000	311711420	9380	9390	9390	9380	2885
693	20230707	091900	284627640	9390	9400	9420	9390	2270
694	20230707	091800	263299520	9400	9440	9440	9400	3333
695	20230707	091700	231904620	9440	9460	9460	9440	1043
696	20230707	091600	222051860	9460	9470	9470	9450	1291
697	20230707	091500	209846860	9470	9490	9490	9470	2244
698	20230707	091400	188577470	9480	9490	9490	9480	375
699	20230707	091300	185019010	9500	9500	9500	9490	262
700	20230707	091200	182532290	9490	9540	9540	9490	1305
701	20230707	091100	170134490	9510	9540	9550	9510	1119
702	20230707	091000	159486780	9540	9530	9540	9520	1010
703	20230707	090900	149851910	9520	9540	9540	9510	292
704	20230707	090800	147070840	9540	9550	9550	9520	279
705	20230707	090700	144413560	9550	9550	9550	9500	943
706	20230707	090600	135448910	9500	9470	9580	9470	5213
707	20230707	090500	85853600	9470	9480	9480	9460	2191
708	20230707	090400	65107720	9480	9500	9500	9480	1181
709	20230707	090300	53890840	9500	9510	9520	9500	2873
710	20230707	090200	26585010	9510	9550	9550	9510	367
711	20230707	090100	23082630	9550	9550	9550	9550	115
712	20230707	090000	21984380	9500	9500	9590	9500	2314