KissMeData/298830/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203500	9564366200	9740	9740	9740	9740	12293
3	20230707	203400	9564366200	9740	9740	9740	9740	0
4	20230707	203300	9564366200	9740	9740	9740	9740	0
5	20230707	203200	9564366200	9740	9740	9740	9740	0
6	20230707	203100	9564366200	9740	9740	9740	9740	0
7	20230707	203000	9564366200	9740	9740	9740	9740	0
8	20230707	202900	9564366200	9740	9740	9740	9740	0
9	20230707	202800	9564366200	9740	9740	9740	9740	0
10	20230707	202700	9564366200	9740	9740	9740	9740	0
11	20230707	202600	9564366200	9740	9740	9740	9740	0
12	20230707	202500	9564366200	9740	9740	9740	9740	0
13	20230707	202400	9564366200	9740	9740	9740	9740	0
14	20230707	202300	9564366200	9740	9740	9740	9740	0
15	20230707	202200	9564366200	9740	9740	9740	9740	0
16	20230707	202100	9564366200	9740	9740	9740	9740	0
17	20230707	202000	9564366200	9740	9740	9740	9740	0
18	20230707	201900	9564366200	9740	9740	9740	9740	0
19	20230707	201800	9564366200	9740	9740	9740	9740	0
20	20230707	201700	9564366200	9740	9740	9740	9740	0
21	20230707	201600	9564366200	9740	9740	9740	9740	0
22	20230707	201500	9564366200	9740	9740	9740	9740	0
23	20230707	201400	9564366200	9740	9740	9740	9740	0
24	20230707	201300	9564366200	9740	9740	9740	9740	0
25	20230707	201200	9564366200	9740	9740	9740	9740	0
26	20230707	201100	9564366200	9740	9740	9740	9740	0
27	20230707	201000	9564366200	9740	9740	9740	9740	0
28	20230707	200900	9564366200	9740	9740	9740	9740	0
29	20230707	200800	9564366200	9740	9740	9740	9740	0
30	20230707	200700	9564366200	9740	9740	9740	9740	0
31	20230707	200600	9564366200	9740	9740	9740	9740	0
32	20230707	200500	9564366200	9740	9740	9740	9740	12293
33	20230707	200400	9564366200	9740	9740	9740	9740	0
34	20230707	200300	9564366200	9740	9740	9740	9740	0
35	20230707	200200	9564366200	9740	9740	9740	9740	0
36	20230707	200100	9564366200	9740	9740	9740	9740	0
37	20230707	200000	9564366200	9740	9740	9740	9740	0
38	20230707	195900	9564366200	9740	9740	9740	9740	0
39	20230707	195800	9564366200	9740	9740	9740	9740	0
40	20230707	195700	9564366200	9740	9740	9740	9740	0
41	20230707	195600	9564366200	9740	9740	9740	9740	0
42	20230707	195500	9564366200	9740	9740	9740	9740	0
43	20230707	195400	9564366200	9740	9740	9740	9740	0
44	20230707	195300	9564366200	9740	9740	9740	9740	0
45	20230707	195200	9564366200	9740	9740	9740	9740	0
46	20230707	195100	9564366200	9740	9740	9740	9740	0
47	20230707	195000	9564366200	9740	9740	9740	9740	0
48	20230707	194900	9564366200	9740	9740	9740	9740	0
49	20230707	194800	9564366200	9740	9740	9740	9740	0
50	20230707	194700	9564366200	9740	9740	9740	9740	0
51	20230707	194600	9564366200	9740	9740	9740	9740	0
52	20230707	194500	9564366200	9740	9740	9740	9740	0
53	20230707	194400	9564366200	9740	9740	9740	9740	0
54	20230707	194300	9564366200	9740	9740	9740	9740	0
55	20230707	194200	9564366200	9740	9740	9740	9740	0
56	20230707	194100	9564366200	9740	9740	9740	9740	0
57	20230707	194000	9564366200	9740	9740	9740	9740	0
58	20230707	193900	9564366200	9740	9740	9740	9740	0
59	20230707	193800	9564366200	9740	9740	9740	9740	0
60	20230707	193700	9564366200	9740	9740	9740	9740	0
61	20230707	193600	9564366200	9740	9740	9740	9740	0
62	20230707	193500	9564366200	9740	9740	9740	9740	12293
63	20230707	193400	9564366200	9740	9740	9740	9740	0
64	20230707	193300	9564366200	9740	9740	9740	9740	0
65	20230707	193200	9564366200	9740	9740	9740	9740	0
66	20230707	193100	9564366200	9740	9740	9740	9740	0
67	20230707	193000	9564366200	9740	9740	9740	9740	0
68	20230707	192900	9564366200	9740	9740	9740	9740	0
69	20230707	192800	9564366200	9740	9740	9740	9740	0
70	20230707	192700	9564366200	9740	9740	9740	9740	0
71	20230707	192600	9564366200	9740	9740	9740	9740	0
72	20230707	192500	9564366200	9740	9740	9740	9740	0
73	20230707	192400	9564366200	9740	9740	9740	9740	0
74	20230707	192300	9564366200	9740	9740	9740	9740	0
75	20230707	192200	9564366200	9740	9740	9740	9740	0
76	20230707	192100	9564366200	9740	9740	9740	9740	0
77	20230707	192000	9564366200	9740	9740	9740	9740	0
78	20230707	191900	9564366200	9740	9740	9740	9740	0
79	20230707	191800	9564366200	9740	9740	9740	9740	0
80	20230707	191700	9564366200	9740	9740	9740	9740	0
81	20230707	191600	9564366200	9740	9740	9740	9740	0
82	20230707	191500	9564366200	9740	9740	9740	9740	0
83	20230707	191400	9564366200	9740	9740	9740	9740	0
84	20230707	191300	9564366200	9740	9740	9740	9740	0
85	20230707	191200	9564366200	9740	9740	9740	9740	0
86	20230707	191100	9564366200	9740	9740	9740	9740	0
87	20230707	191000	9564366200	9740	9740	9740	9740	0
88	20230707	190900	9564366200	9740	9740	9740	9740	0
89	20230707	190800	9564366200	9740	9740	9740	9740	0
90	20230707	190700	9564366200	9740	9740	9740	9740	0
91	20230707	190600	9564366200	9740	9740	9740	9740	0
92	20230707	190500	9564366200	9740	9740	9740	9740	12293
93	20230707	190400	9564366200	9740	9740	9740	9740	0
94	20230707	190300	9564366200	9740	9740	9740	9740	0
95	20230707	190200	9564366200	9740	9740	9740	9740	0
96	20230707	190100	9564366200	9740	9740	9740	9740	0
97	20230707	190000	9564366200	9740	9740	9740	9740	0
98	20230707	185900	9564366200	9740	9740	9740	9740	0
99	20230707	185800	9564366200	9740	9740	9740	9740	0
100	20230707	185700	9564366200	9740	9740	9740	9740	0
101	20230707	185600	9564366200	9740	9740	9740	9740	0
102	20230707	185500	9564366200	9740	9740	9740	9740	0
103	20230707	185400	9564366200	9740	9740	9740	9740	0
104	20230707	185300	9564366200	9740	9740	9740	9740	0
105	20230707	185200	9564366200	9740	9740	9740	9740	0
106	20230707	185100	9564366200	9740	9740	9740	9740	0
107	20230707	185000	9564366200	9740	9740	9740	9740	0
108	20230707	184900	9564366200	9740	9740	9740	9740	0
109	20230707	184800	9564366200	9740	9740	9740	9740	0
110	20230707	184700	9564366200	9740	9740	9740	9740	0
111	20230707	184600	9564366200	9740	9740	9740	9740	0
112	20230707	184500	9564366200	9740	9740	9740	9740	0
113	20230707	184400	9564366200	9740	9740	9740	9740	0
114	20230707	184300	9564366200	9740	9740	9740	9740	0
115	20230707	184200	9564366200	9740	9740	9740	9740	0
116	20230707	184100	9564366200	9740	9740	9740	9740	0
117	20230707	184000	9564366200	9740	9740	9740	9740	0
118	20230707	183900	9564366200	9740	9740	9740	9740	0
119	20230707	183800	9564366200	9740	9740	9740	9740	0
120	20230707	183700	9564366200	9740	9740	9740	9740	0
121	20230707	183600	9564366200	9740	9740	9740	9740	0
122	20230707	183500	9564366200	9740	9740	9740	9740	12293
123	20230707	183400	9564366200	9740	9740	9740	9740	0
124	20230707	183300	9564366200	9740	9740	9740	9740	0
125	20230707	183200	9564366200	9740	9740	9740	9740	0
126	20230707	183100	9564366200	9740	9740	9740	9740	0
127	20230707	183000	9564366200	9740	9740	9740	9740	0
128	20230707	182900	9564366200	9740	9740	9740	9740	0
129	20230707	182800	9564366200	9740	9740	9740	9740	0
130	20230707	182700	9564366200	9740	9740	9740	9740	0
131	20230707	182600	9564366200	9740	9740	9740	9740	0
132	20230707	182500	9564366200	9740	9740	9740	9740	0
133	20230707	182400	9564366200	9740	9740	9740	9740	0
134	20230707	182300	9564366200	9740	9740	9740	9740	0
135	20230707	182200	9564366200	9740	9740	9740	9740	0
136	20230707	182100	9564366200	9740	9740	9740	9740	0
137	20230707	182000	9564366200	9740	9740	9740	9740	0
138	20230707	181900	9564366200	9740	9740	9740	9740	0
139	20230707	181800	9564366200	9740	9740	9740	9740	0
140	20230707	181700	9564366200	9740	9740	9740	9740	0
141	20230707	181600	9564366200	9740	9740	9740	9740	0
142	20230707	181500	9564366200	9740	9740	9740	9740	0
143	20230707	181400	9564366200	9740	9740	9740	9740	0
144	20230707	181300	9564366200	9740	9740	9740	9740	0
145	20230707	181200	9564366200	9740	9740	9740	9740	0
146	20230707	181100	9564366200	9740	9740	9740	9740	0
147	20230707	181000	9564366200	9740	9740	9740	9740	0
148	20230707	180900	9564366200	9740	9740	9740	9740	0
149	20230707	180800	9564366200	9740	9740	9740	9740	0
150	20230707	180700	9564366200	9740	9740	9740	9740	0
151	20230707	180600	9564366200	9740	9740	9740	9740	0
152	20230707	180500	9564366200	9740	9740	9740	9740	12293
153	20230707	180400	9564366200	9740	9740	9740	9740	0
154	20230707	180300	9564366200	9740	9740	9740	9740	0
155	20230707	180200	9564366200	9740	9740	9740	9740	0
156	20230707	180100	9564366200	9740	9740	9740	9740	0
157	20230707	180000	9564366200	9740	9740	9740	9740	0
158	20230707	175900	9564366200	9740	9740	9740	9740	0
159	20230707	175800	9564366200	9740	9740	9740	9740	0
160	20230707	175700	9564366200	9740	9740	9740	9740	0
161	20230707	175600	9564366200	9740	9740	9740	9740	0
162	20230707	175500	9564366200	9740	9740	9740	9740	0
163	20230707	175400	9564366200	9740	9740	9740	9740	0
164	20230707	175300	9564366200	9740	9740	9740	9740	0
165	20230707	175200	9564366200	9740	9740	9740	9740	0
166	20230707	175100	9564366200	9740	9740	9740	9740	0
167	20230707	175000	9564366200	9740	9740	9740	9740	0
168	20230707	174900	9564366200	9740	9740	9740	9740	0
169	20230707	174800	9564366200	9740	9740	9740	9740	0
170	20230707	174700	9564366200	9740	9740	9740	9740	0
171	20230707	174600	9564366200	9740	9740	9740	9740	0
172	20230707	174500	9564366200	9740	9740	9740	9740	0
173	20230707	174400	9564366200	9740	9740	9740	9740	0
174	20230707	174300	9564366200	9740	9740	9740	9740	0
175	20230707	174200	9564366200	9740	9740	9740	9740	0
176	20230707	174100	9564366200	9740	9740	9740	9740	0
177	20230707	174000	9564366200	9740	9740	9740	9740	0
178	20230707	173900	9564366200	9740	9740	9740	9740	0
179	20230707	173800	9564366200	9740	9740	9740	9740	0
180	20230707	173700	9564366200	9740	9740	9740	9740	0
181	20230707	173600	9564366200	9740	9740	9740	9740	0
182	20230707	173500	9564366200	9740	9740	9740	9740	12293
183	20230707	173400	9564366200	9740	9740	9740	9740	0
184	20230707	173300	9564366200	9740	9740	9740	9740	0
185	20230707	173200	9564366200	9740	9740	9740	9740	0
186	20230707	173100	9564366200	9740	9740	9740	9740	0
187	20230707	173000	9564366200	9740	9740	9740	9740	0
188	20230707	172900	9564366200	9740	9740	9740	9740	0
189	20230707	172800	9564366200	9740	9740	9740	9740	0
190	20230707	172700	9564366200	9740	9740	9740	9740	0
191	20230707	172600	9564366200	9740	9740	9740	9740	0
192	20230707	172500	9564366200	9740	9740	9740	9740	0
193	20230707	172400	9564366200	9740	9740	9740	9740	0
194	20230707	172300	9564366200	9740	9740	9740	9740	0
195	20230707	172200	9564366200	9740	9740	9740	9740	0
196	20230707	172100	9564366200	9740	9740	9740	9740	0
197	20230707	172000	9564366200	9740	9740	9740	9740	0
198	20230707	171900	9564366200	9740	9740	9740	9740	0
199	20230707	171800	9564366200	9740	9740	9740	9740	0
200	20230707	171700	9564366200	9740	9740	9740	9740	0
201	20230707	171600	9564366200	9740	9740	9740	9740	0
202	20230707	171500	9564366200	9740	9740	9740	9740	0
203	20230707	171400	9564366200	9740	9740	9740	9740	0
204	20230707	171300	9564366200	9740	9740	9740	9740	0
205	20230707	171200	9564366200	9740	9740	9740	9740	0
206	20230707	171100	9564366200	9740	9740	9740	9740	0
207	20230707	171000	9564366200	9740	9740	9740	9740	0
208	20230707	170900	9564366200	9740	9740	9740	9740	0
209	20230707	170800	9564366200	9740	9740	9740	9740	0
210	20230707	170700	9564366200	9740	9740	9740	9740	0
211	20230707	170600	9564366200	9740	9740	9740	9740	0
212	20230707	170500	9564366200	9740	9740	9740	9740	12293
213	20230707	170400	9564366200	9740	9740	9740	9740	0
214	20230707	170300	9564366200	9740	9740	9740	9740	0
215	20230707	170200	9564366200	9740	9740	9740	9740	0
216	20230707	170100	9564366200	9740	9740	9740	9740	0
217	20230707	170000	9564366200	9740	9740	9740	9740	0
218	20230707	165900	9564366200	9740	9740	9740	9740	0
219	20230707	165800	9564366200	9740	9740	9740	9740	0
220	20230707	165700	9564366200	9740	9740	9740	9740	0
221	20230707	165600	9564366200	9740	9740	9740	9740	0
222	20230707	165500	9564366200	9740	9740	9740	9740	0
223	20230707	165400	9564366200	9740	9740	9740	9740	0
224	20230707	165300	9564366200	9740	9740	9740	9740	0
225	20230707	165200	9564366200	9740	9740	9740	9740	0
226	20230707	165100	9564366200	9740	9740	9740	9740	0
227	20230707	165000	9564366200	9740	9740	9740	9740	0
228	20230707	164900	9564366200	9740	9740	9740	9740	0
229	20230707	164800	9564366200	9740	9740	9740	9740	0
230	20230707	164700	9564366200	9740	9740	9740	9740	0
231	20230707	164600	9564366200	9740	9740	9740	9740	0
232	20230707	164500	9564366200	9740	9740	9740	9740	0
233	20230707	164400	9564366200	9740	9740	9740	9740	0
234	20230707	164300	9564366200	9740	9740	9740	9740	0
235	20230707	164200	9564366200	9740	9740	9740	9740	0
236	20230707	164100	9564366200	9740	9740	9740	9740	0
237	20230707	164000	9564366200	9740	9740	9740	9740	0
238	20230707	163900	9564366200	9740	9740	9740	9740	0
239	20230707	163800	9564366200	9740	9740	9740	9740	0
240	20230707	163700	9564366200	9740	9740	9740	9740	0
241	20230707	163600	9564366200	9740	9740	9740	9740	0
242	20230707	163500	9564366200	9740	9740	9740	9740	12293
243	20230707	163400	9564366200	9740	9740	9740	9740	0
244	20230707	163300	9564366200	9740	9740	9740	9740	0
245	20230707	163200	9564366200	9740	9740	9740	9740	0
246	20230707	163100	9564366200	9740	9740	9740	9740	0
247	20230707	163000	9564366200	9740	9740	9740	9740	0
248	20230707	162900	9564366200	9740	9740	9740	9740	0
249	20230707	162800	9564366200	9740	9740	9740	9740	0
250	20230707	162700	9564366200	9740	9740	9740	9740	0
251	20230707	162600	9564366200	9740	9740	9740	9740	0
252	20230707	162500	9564366200	9740	9740	9740	9740	0
253	20230707	162400	9564366200	9740	9740	9740	9740	0
254	20230707	162300	9564366200	9740	9740	9740	9740	0
255	20230707	162200	9564366200	9740	9740	9740	9740	0
256	20230707	162100	9564366200	9740	9740	9740	9740	0
257	20230707	162000	9564366200	9740	9740	9740	9740	0
258	20230707	161900	9564366200	9740	9740	9740	9740	0
259	20230707	161800	9564366200	9740	9740	9740	9740	0
260	20230707	161700	9564366200	9740	9740	9740	9740	0
261	20230707	161600	9564366200	9740	9740	9740	9740	0
262	20230707	161500	9564366200	9740	9740	9740	9740	0
263	20230707	161400	9564366200	9740	9740	9740	9740	0
264	20230707	161300	9564366200	9740	9740	9740	9740	0
265	20230707	161200	9564366200	9740	9740	9740	9740	0
266	20230707	161100	9564366200	9740	9740	9740	9740	0
267	20230707	161000	9564366200	9740	9740	9740	9740	0
268	20230707	160900	9564366200	9740	9740	9740	9740	0
269	20230707	160800	9564366200	9740	9740	9740	9740	0
270	20230707	160700	9564366200	9740	9740	9740	9740	0
271	20230707	160600	9564366200	9740	9740	9740	9740	0
272	20230707	160500	9564366200	9740	9740	9740	9740	12293
273	20230707	160400	9564366200	9740	9740	9740	9740	0
274	20230707	160300	9564366200	9740	9740	9740	9740	0
275	20230707	160200	9564366200	9740	9740	9740	9740	0
276	20230707	160100	9564366200	9740	9740	9740	9740	0
277	20230707	160000	9564366200	9740	9740	9740	9740	0
278	20230707	155900	9564366200	9740	9740	9740	9740	0
279	20230707	155800	9564366200	9740	9740	9740	9740	0
280	20230707	155700	9564366200	9740	9740	9740	9740	0
281	20230707	155600	9564366200	9740	9740	9740	9740	0
282	20230707	155500	9564366200	9740	9740	9740	9740	0
283	20230707	155400	9564366200	9740	9740	9740	9740	0
284	20230707	155300	9564366200	9740	9740	9740	9740	0
285	20230707	155200	9564366200	9740	9740	9740	9740	0
286	20230707	155100	9564366200	9740	9740	9740	9740	0
287	20230707	155000	9564366200	9740	9740	9740	9740	0
288	20230707	154900	9564366200	9740	9740	9740	9740	0
289	20230707	154800	9564366200	9740	9740	9740	9740	0
290	20230707	154700	9564366200	9740	9740	9740	9740	0
291	20230707	154600	9564366200	9740	9740	9740	9740	0
292	20230707	154500	9564366200	9740	9740	9740	9740	0
293	20230707	154400	9564366200	9740	9740	9740	9740	0
294	20230707	154300	9564366200	9740	9740	9740	9740	0
295	20230707	154200	9564366200	9740	9740	9740	9740	0
296	20230707	154100	9564366200	9740	9740	9740	9740	0
297	20230707	154000	9564366200	9740	9740	9740	9740	0
298	20230707	153900	9564366200	9740	9740	9740	9740	0
299	20230707	153800	9564366200	9740	9740	9740	9740	0
300	20230707	153700	9564366200	9740	9740	9740	9740	0
301	20230707	153600	9564366200	9740	9740	9740	9740	0
302	20230707	153500	9564366200	9740	9740	9740	9740	12293
303	20230707	153400	9564366200	9740	9740	9740	9740	0
304	20230707	153300	9564366200	9740	9740	9740	9740	0
305	20230707	153200	9564366200	9740	9740	9740	9740	0
306	20230707	153100	9564366200	9740	9740	9740	9740	0
307	20230707	153000	9564366200	9740	9740	9740	9740	12293
308	20230707	152900	9444632380	9720	9720	9720	9720	0
309	20230707	152800	9444632380	9720	9720	9720	9720	0
310	20230707	152700	9444632380	9720	9720	9720	9720	0
311	20230707	152600	9444632380	9720	9720	9720	9720	0
312	20230707	152500	9444632380	9720	9720	9720	9720	0
313	20230707	152400	9444632380	9720	9720	9720	9720	0
314	20230707	152300	9444632380	9720	9720	9720	9720	0
315	20230707	152200	9444632380	9720	9720	9720	9720	0
316	20230707	152100	9444632380	9720	9720	9720	9720	0
317	20230707	152000	9444632380	9720	9720	9720	9720	0
318	20230707	151900	9444632380	9720	9720	9730	9700	9137
319	20230707	151800	9355826970	9720	9700	9720	9690	5696
320	20230707	151700	9300524030	9700	9690	9700	9690	2495
321	20230707	151600	9276340470	9690	9700	9710	9690	1736
322	20230707	151500	9259511780	9710	9700	9710	9700	1831
323	20230707	151400	9241739770	9700	9710	9710	9700	1099
324	20230707	151300	9231073290	9720	9720	9720	9710	523
325	20230707	151200	9225992850	9720	9710	9720	9710	167
326	20230707	151100	9224370160	9710	9720	9720	9700	1033
327	20230707	151000	9214331480	9720	9680	9720	9680	7136
328	20230707	150900	9145104040	9680	9700	9700	9680	3698
329	20230707	150800	9109300670	9690	9690	9700	9680	417
330	20230707	150700	9105259710	9690	9700	9700	9690	2627
331	20230707	150600	9079803740	9700	9700	9700	9690	321
332	20230707	150500	9076692380	9690	9710	9710	9690	1091
333	20230707	150400	9066107770	9700	9700	9710	9700	1512
334	20230707	150300	9051441160	9700	9710	9720	9700	742
335	20230707	150200	9044238330	9700	9710	9720	9700	770
336	20230707	150100	9036765240	9710	9710	9720	9700	969
337	20230707	150000	9027360260	9710	9700	9720	9700	217
338	20230707	145900	9025253230	9720	9710	9730	9690	4649
339	20230707	145800	8980107210	9710	9690	9710	9690	2394
340	20230707	145700	8956876990	9690	9690	9690	9670	2253
341	20230707	145600	8935062300	9690	9670	9690	9670	979
342	20230707	145500	8925586990	9670	9680	9690	9670	1237
343	20230707	145400	8913621370	9680	9680	9690	9670	5890
344	20230707	145300	8856617730	9680	9680	9690	9680	1386
345	20230707	145200	8843201150	9680	9690	9690	9680	445
346	20230707	145100	8838893410	9690	9680	9700	9680	1518
347	20230707	145000	8824198580	9680	9680	9680	9680	361
348	20230707	144900	8820704100	9700	9690	9700	9680	1118
349	20230707	144800	8809879390	9680	9710	9710	9680	2103
350	20230707	144700	8789502480	9710	9690	9710	9690	1112
351	20230707	144600	8778716440	9680	9700	9710	9680	1025
352	20230707	144500	8768792740	9710	9700	9710	9700	637
353	20230707	144400	8762613610	9710	9710	9720	9710	1543
354	20230707	144300	8747625890	9710	9680	9730	9680	9012
355	20230707	144200	8660042200	9730	9680	9730	9670	10441
356	20230707	144100	8558740610	9680	9680	9680	9670	2547
357	20230707	144000	8534086950	9680	9680	9680	9670	1210
358	20230707	143900	8522385560	9680	9680	9680	9670	1880
359	20230707	143800	8504187410	9670	9680	9680	9670	383
360	20230707	143700	8500483540	9670	9680	9690	9670	386
361	20230707	143600	8496745340	9670	9680	9690	9670	2420
362	20230707	143500	8473332860	9670	9680	9680	9670	414
363	20230707	143400	8469329340	9670	9670	9680	9670	258
364	20230707	143300	8466832910	9670	9670	9670	9660	809
365	20230707	143200	8459010500	9670	9680	9700	9670	672
366	20230707	143100	8452502020	9670	9690	9700	9670	1002
367	20230707	143000	8442797750	9700	9700	9700	9700	451
368	20230707	142900	8438423050	9720	9710	9730	9700	2235
369	20230707	142800	8416724900	9710	9720	9720	9700	133
370	20230707	142700	8415433370	9720	9710	9720	9700	2259
371	20230707	142600	8393493580	9700	9680	9700	9670	2743
372	20230707	142500	8366921060	9680	9660	9680	9660	1414
373	20230707	142400	8353252190	9660	9650	9660	9650	118
374	20230707	142300	8352113330	9650	9650	9650	9640	906
375	20230707	142200	8343374430	9650	9640	9650	9640	1756
376	20230707	142100	8326445510	9650	9640	9650	9640	636
377	20230707	142000	8320310460	9640	9640	9650	9640	1397
378	20230707	141900	8306843370	9640	9650	9650	9640	932
379	20230707	141800	8297853030	9650	9660	9660	9650	1398
380	20230707	141700	8284360330	9660	9670	9670	9660	644
381	20230707	141600	8278137930	9680	9650	9680	9650	181
382	20230707	141500	8276388820	9650	9640	9650	9640	648
383	20230707	141400	8270136330	9650	9640	9650	9640	445
384	20230707	141300	8265846420	9640	9630	9650	9620	1783
385	20230707	141200	8248654340	9620	9630	9630	9620	1418
386	20230707	141100	8234999600	9610	9620	9620	9610	252
387	20230707	141000	8232575370	9620	9630	9630	9620	3550
388	20230707	140900	8198423290	9640	9630	9640	9630	201
389	20230707	140800	8196487650	9640	9630	9640	9630	354
390	20230707	140700	8193078460	9630	9630	9640	9630	222
391	20230707	140600	8190940590	9640	9630	9640	9620	831
392	20230707	140500	8182942020	9640	9620	9640	9620	1307
393	20230707	140400	8170355710	9620	9610	9630	9610	904
394	20230707	140300	8161661250	9620	9620	9620	9600	1450
395	20230707	140200	8147734890	9610	9620	9620	9610	7523
396	20230707	140100	8075435480	9620	9620	9620	9620	286
397	20230707	140000	8072684160	9620	9620	9620	9620	1256
398	20230707	135900	8060601440	9620	9630	9630	9620	203
399	20230707	135800	8058646580	9620	9640	9640	9620	985
400	20230707	135700	8049162020	9640	9630	9640	9630	225
401	20230707	135600	8046994900	9630	9620	9630	9620	579
402	20230707	135500	8041420680	9620	9620	9640	9620	705
403	20230707	135400	8034634660	9620	9630	9640	9610	1567
404	20230707	135300	8019565180	9620	9640	9640	9620	121
405	20230707	135200	8018400400	9640	9640	9640	9610	1025
406	20230707	135100	8008545280	9620	9630	9650	9610	661
407	20230707	135000	8002186750	9650	9620	9650	9610	701
408	20230707	134900	7995432020	9630	9610	9680	9610	1003
409	20230707	134800	7985761880	9610	9640	9640	9610	10304
410	20230707	134700	7886666980	9640	9640	9640	9630	316
411	20230707	134600	7883621130	9650	9650	9650	9640	92
412	20230707	134500	7882733380	9630	9630	9640	9630	4037
413	20230707	134400	7843856900	9630	9620	9630	9620	113
414	20230707	134300	7842769030	9620	9650	9660	9620	7763
415	20230707	134200	7768037390	9650	9650	9660	9650	568
416	20230707	134100	7762554070	9650	9630	9650	9630	3590
417	20230707	134000	7727939630	9630	9620	9630	9620	525
418	20230707	133900	7722888990	9630	9640	9640	9630	710
419	20230707	133800	7716050680	9640	9630	9640	9630	458
420	20230707	133700	7711639240	9640	9630	9640	9630	485
421	20230707	133600	7706967980	9640	9620	9640	9620	548
422	20230707	133500	7701692650	9630	9630	9630	9620	1185
423	20230707	133400	7690282540	9630	9630	9630	9620	132
424	20230707	133300	7689012390	9630	9630	9630	9620	473
425	20230707	133200	7684457480	9640	9620	9640	9620	659
426	20230707	133100	7678110990	9620	9630	9630	9620	2630
427	20230707	133000	7652810260	9620	9640	9640	9620	1781
428	20230707	132900	7635657890	9640	9640	9640	9640	238
429	20230707	132800	7633363570	9640	9630	9640	9610	4366
430	20230707	132700	7591341610	9630	9630	9630	9620	319
431	20230707	132600	7588269740	9620	9640	9640	9620	866
432	20230707	132500	7579931160	9640	9630	9640	9630	401
433	20230707	132400	7576069520	9630	9680	9680	9630	1621
434	20230707	132300	7560445870	9640	9630	9640	9630	923
435	20230707	132200	7551551630	9630	9630	9630	9620	82
436	20230707	132100	7550762090	9630	9620	9630	9620	56
437	20230707	132000	7550222910	9620	9610	9620	9610	1018
438	20230707	131900	7540436450	9620	9630	9630	9610	545
439	20230707	131800	7535193220	9620	9630	9630	9620	817
440	20230707	131700	7527331370	9630	9650	9650	9630	209
441	20230707	131600	7525316420	9650	9630	9730	9630	5678
442	20230707	131500	7470270040	9630	9640	9650	9630	635
443	20230707	131400	7464148720	9660	9660	9670	9640	328
444	20230707	131300	7460982850	9660	9700	9700	9660	858
445	20230707	131200	7452681360	9680	9600	9730	9600	12716
446	20230707	131100	7329641180	9610	9610	9610	9600	14142
447	20230707	131000	7193873340	9610	9620	9620	9610	3959
448	20230707	130900	7155822570	9620	9610	9620	9610	623
449	20230707	130800	7149832880	9610	9610	9620	9610	2620
450	20230707	130700	7124643530	9610	9620	9620	9610	3588
451	20230707	130600	7090126980	9620	9620	9630	9620	752
452	20230707	130500	7082892730	9630	9620	9630	9620	271
453	20230707	130400	7080285410	9620	9620	9620	9620	343
454	20230707	130300	7076985750	9620	9620	9620	9620	1192
455	20230707	130200	7065518710	9630	9620	9630	9610	2484
456	20230707	130100	7041615940	9620	9620	9630	9610	370
457	20230707	130000	7038056830	9610	9610	9620	9610	1030
458	20230707	125900	7028152370	9610	9630	9630	9600	9049
459	20230707	125800	6941191440	9630	9640	9640	9620	5664
460	20230707	125700	6886691600	9630	9640	9640	9630	707
461	20230707	125600	6879883090	9620	9630	9650	9620	1100
462	20230707	125500	6869283110	9630	9620	9630	9620	1319
463	20230707	125400	6856583910	9620	9640	9640	9620	10575
464	20230707	125300	6754808030	9640	9650	9650	9640	1451
465	20230707	125200	6740819640	9650	9640	9660	9640	1053
466	20230707	125100	6730667690	9640	9650	9650	9640	3269
467	20230707	125000	6699143650	9650	9640	9650	9640	123
468	20230707	124900	6697957740	9650	9650	9650	9650	539
469	20230707	124800	6692756390	9650	9650	9650	9650	867
470	20230707	124700	6684389840	9640	9660	9660	9640	1611
471	20230707	124600	6668854530	9660	9660	9660	9650	876
472	20230707	124500	6660392880	9660	9660	9660	9660	836
473	20230707	124400	6652317120	9650	9650	9650	9650	461
474	20230707	124300	6647868470	9650	9640	9650	9640	1739
475	20230707	124200	6631103120	9640	9630	9640	9620	1550
476	20230707	124100	6616176280	9630	9640	9640	9630	5349
477	20230707	124000	6564650150	9640	9650	9660	9640	934
478	20230707	123900	6555639230	9650	9650	9650	9650	513
479	20230707	123800	6550688780	9660	9660	9660	9650	333
480	20230707	123700	6547472200	9660	9660	9660	9660	261
481	20230707	123600	6544950940	9650	9640	9650	9640	3985
482	20230707	123500	6506535530	9630	9660	9660	9630	11130
483	20230707	123400	6399225240	9660	9650	9660	9650	528
484	20230707	123300	6394127160	9650	9660	9660	9650	833
485	20230707	123200	6386082430	9660	9670	9670	9660	9
486	20230707	123100	6385995430	9680	9680	9680	9660	1834
487	20230707	123000	6368272570	9690	9670	9690	9660	1030
488	20230707	122900	6358312610	9670	9670	9670	9670	253
489	20230707	122800	6355866100	9670	9690	9690	9660	922
490	20230707	122700	6346945650	9680	9690	9690	9680	1127
491	20230707	122600	6336032290	9680	9680	9690	9680	1127
492	20230707	122500	6325117110	9680	9680	9680	9680	1108
493	20230707	122400	6314391670	9680	9700	9700	9650	3661
494	20230707	122300	6279021860	9690	9700	9700	9690	490
495	20230707	122200	6274270760	9690	9690	9690	9690	902
496	20230707	122100	6265530380	9690	9670	9690	9670	330
497	20230707	122000	6262334060	9670	9670	9670	9670	760
498	20230707	121900	6254984860	9670	9670	9670	9670	11
499	20230707	121800	6254878490	9670	9680	9680	9670	848
500	20230707	121700	6246669860	9660	9650	9660	9650	666
501	20230707	121600	6240240900	9660	9660	9660	9650	254
502	20230707	121500	6237787360	9660	9650	9660	9640	1952
503	20230707	121400	6218946920	9660	9670	9670	9660	1329
504	20230707	121300	6206108660	9670	9650	9680	9640	3552
505	20230707	121200	6171823280	9650	9650	9650	9630	2661
506	20230707	121100	6146150220	9630	9620	9630	9610	4268
507	20230707	121000	6105082480	9620	9630	9630	9620	2646
508	20230707	120900	6079622460	9630	9670	9670	9600	21995
509	20230707	120800	5867726390	9670	9670	9680	9660	1095
510	20230707	120700	5857138290	9670	9680	9680	9670	962
511	20230707	120600	5847835650	9680	9670	9680	9670	280
512	20230707	120500	5845128040	9670	9660	9670	9660	1144
513	20230707	120400	5834065720	9660	9670	9670	9660	54
514	20230707	120300	5833543650	9660	9670	9680	9660	116
515	20230707	120200	5832421900	9680	9680	9680	9660	41
516	20230707	120100	5832025040	9680	9670	9680	9660	628
517	20230707	120000	5825950320	9670	9680	9680	9670	199
518	20230707	115900	5824025790	9680	9680	9680	9680	609
519	20230707	115800	5818130670	9680	9680	9680	9670	735
520	20230707	115700	5811018170	9670	9670	9670	9670	360
521	20230707	115600	5807536970	9670	9660	9670	9660	449
522	20230707	115500	5803196950	9660	9660	9660	9650	527
523	20230707	115400	5798107130	9660	9650	9660	9650	331
524	20230707	115300	5794910480	9650	9650	9660	9650	4370
525	20230707	115200	5752737980	9650	9660	9660	9650	1734
526	20230707	115100	5735992040	9660	9650	9680	9650	2034
527	20230707	115000	5716334590	9650	9680	9690	9650	11713
528	20230707	114900	5603118670	9680	9680	9690	9680	586
529	20230707	114800	5597445460	9680	9680	9680	9670	1103
530	20230707	114700	5586771410	9680	9690	9690	9680	3528
531	20230707	114600	5552619260	9690	9700	9700	9690	313
532	20230707	114500	5549585730	9690	9690	9690	9680	171
533	20230707	114400	5547928900	9690	9680	9690	9680	661
534	20230707	114300	5541523820	9680	9680	9690	9680	116
535	20230707	114200	5540400930	9680	9690	9690	9680	1920
536	20230707	114100	5521812640	9690	9680	9690	9680	569
537	20230707	114000	5516303490	9680	9700	9700	9680	5335
538	20230707	113900	5464633840	9690	9700	9710	9690	542
539	20230707	113800	5459376680	9690	9700	9710	9690	847
540	20230707	113700	5451162810	9700	9710	9710	9700	75
541	20230707	113600	5450434930	9700	9700	9700	9700	513
542	20230707	113500	5445458830	9700	9700	9700	9690	344
543	20230707	113400	5442122670	9700	9720	9720	9680	6005
544	20230707	113300	5383901370	9720	9710	9730	9700	3134
545	20230707	113200	5353496290	9710	9720	9740	9710	887
546	20230707	113100	5344881410	9760	9740	9760	9720	4610
547	20230707	113000	5299960340	9740	9730	9740	9730	64
548	20230707	112900	5299337580	9740	9740	9740	9730	633
549	20230707	112800	5293172170	9730	9720	9740	9720	654
550	20230707	112700	5286812240	9710	9690	9720	9690	2899
551	20230707	112600	5258685130	9700	9700	9700	9690	694
552	20230707	112500	5251955880	9700	9680	9700	9680	920
553	20230707	112400	5243048980	9690	9690	9690	9680	1963
554	20230707	112300	5224027610	9690	9690	9690	9680	524
555	20230707	112200	5218950390	9680	9680	9690	9680	453
556	20230707	112100	5214564030	9680	9680	9680	9680	2569
557	20230707	112000	5189696110	9680	9670	9680	9670	587
558	20230707	111900	5184019610	9670	9670	9680	9670	1997
559	20230707	111800	5164704840	9670	9670	9680	9670	401
560	20230707	111700	5160826040	9650	9660	9670	9650	2517
561	20230707	111600	5136512610	9660	9670	9700	9650	9889
562	20230707	111500	5040834710	9670	9700	9710	9650	13772
563	20230707	111400	4907535880	9700	9700	9710	9700	569
564	20230707	111300	4902016100	9710	9710	9710	9710	1166
565	20230707	111200	4890694240	9710	9710	9710	9690	2299
566	20230707	111100	4868399450	9700	9710	9710	9700	1470
567	20230707	111000	4854135500	9710	9710	9720	9690	1576
568	20230707	110900	4838849050	9700	9690	9700	9690	1358
569	20230707	110800	4825683230	9690	9700	9730	9690	3348
570	20230707	110700	4793210810	9700	9730	9730	9680	20624
571	20230707	110600	4593071700	9730	9750	9750	9730	9216
572	20230707	110500	4503346670	9750	9760	9760	9740	1242
573	20230707	110400	4491235020	9780	9730	9790	9730	1027
574	20230707	110300	4481222380	9750	9780	9790	9720	17272
575	20230707	110200	4312777370	9780	9790	9790	9780	427
576	20230707	110100	4308598510	9790	9770	9800	9770	11173
577	20230707	110000	4199398230	9770	9810	9810	9770	11954
578	20230707	105900	4082428810	9810	9800	9810	9800	148
579	20230707	105800	4080978250	9800	9820	9820	9800	785
580	20230707	105700	4073280180	9820	9800	9820	9790	2132
581	20230707	105600	4052385800	9800	9810	9820	9800	457
582	20230707	105500	4047906860	9810	9820	9820	9800	981
583	20230707	105400	4038287500	9820	9810	9820	9810	451
584	20230707	105300	4033860760	9810	9810	9820	9800	3879
585	20230707	105200	3995840050	9810	9820	9820	9810	696
586	20230707	105100	3989011480	9820	9800	9820	9790	3183
587	20230707	105000	3957798930	9800	9820	9820	9800	7315
588	20230707	104900	3886083550	9820	9830	9830	9810	2046
589	20230707	104800	3865991810	9830	9830	9830	9820	1912
590	20230707	104700	3847197750	9840	9830	9840	9830	302
591	20230707	104600	3844228990	9840	9820	9840	9820	816
592	20230707	104500	3836210870	9820	9830	9830	9820	4967
593	20230707	104400	3787414790	9830	9840	9840	9830	2275
594	20230707	104300	3765040430	9850	9850	9850	9830	4666
595	20230707	104200	3719115610	9850	9860	9860	9850	201
596	20230707	104100	3717134730	9860	9860	9860	9860	321
597	20230707	104000	3713969670	9860	9860	9860	9850	526
598	20230707	103900	3708785580	9860	9870	9870	9850	1178
599	20230707	103800	3697173510	9860	9840	9860	9840	1718
600	20230707	103700	3680251360	9850	9840	9850	9840	1605
601	20230707	103600	3664445510	9840	9850	9860	9840	644
602	20230707	103500	3658103640	9840	9840	9850	9840	1957
603	20230707	103400	3638845760	9840	9870	9870	9840	6718
604	20230707	103300	3572658210	9860	9860	9870	9850	499
605	20230707	103200	3567738140	9860	9880	9880	9860	3702
606	20230707	103100	3531222070	9880	9870	9880	9870	583
607	20230707	103000	3525463320	9860	9870	9880	9860	1307
608	20230707	102900	3512556600	9870	9880	9880	9860	1643
609	20230707	102800	3496345540	9860	9890	9890	9860	2550
610	20230707	102700	3471172850	9890	9880	9890	9880	410
611	20230707	102600	3467122040	9880	9890	9890	9880	1217
612	20230707	102500	3455097760	9890	9900	9900	9880	1015
613	20230707	102400	3445068760	9900	9870	9900	9870	634
614	20230707	102300	3438797650	9870	9890	9900	9870	390
615	20230707	102200	3434940450	9890	9900	9900	9870	580
616	20230707	102100	3429210720	9900	9870	9910	9870	1131
617	20230707	102000	3418011920	9870	9890	9900	9870	466
618	20230707	101900	3413404400	9890	9890	9890	9890	202
619	20230707	101800	3411406620	9870	9880	9890	9870	201
620	20230707	101700	3409422260	9900	9890	9900	9870	432
621	20230707	101600	3405154430	9890	9880	9890	9870	459
622	20230707	101500	3400619750	9880	9900	9900	9870	954
623	20230707	101400	3391188980	9900	9900	9900	9890	1135
624	20230707	101300	3379956510	9900	9860	9900	9860	304
625	20230707	101200	3376950210	9860	9850	9900	9850	192
626	20230707	101100	3375057650	9850	9840	9900	9820	2655
627	20230707	101000	3348894730	9840	9830	9840	9820	439
628	20230707	100900	3344578590	9840	9840	9840	9810	4795
629	20230707	100800	3297474220	9830	9830	9850	9830	906
630	20230707	100700	3288567670	9840	9840	9840	9840	327
631	20230707	100600	3285349990	9840	9840	9840	9840	1312
632	20230707	100500	3272439910	9840	9850	9860	9840	1650
633	20230707	100400	3256186590	9850	9840	9850	9830	3908
634	20230707	100300	3217722880	9840	9860	9860	9840	3942
635	20230707	100200	3178891360	9860	9860	9870	9850	2488
636	20230707	100100	3154365860	9860	9870	9870	9860	1220
637	20230707	100000	3142327190	9880	9890	9890	9880	331
638	20230707	095900	3139055570	9890	9890	9890	9890	408
639	20230707	095800	3135020450	9870	9870	9890	9870	445
640	20230707	095700	3130627120	9900	9890	9910	9870	1392
641	20230707	095600	3116845690	9880	9850	9880	9850	1838
642	20230707	095500	3098711180	9850	9840	9860	9840	1994
643	20230707	095400	3079071330	9850	9840	9850	9840	1763
644	20230707	095300	3061714110	9840	9840	9860	9840	2432
645	20230707	095200	3037773150	9830	9850	9870	9830	5521
646	20230707	095100	2983390320	9850	9860	9870	9840	8173
647	20230707	095000	2902816960	9860	9860	9870	9860	587
648	20230707	094900	2897028390	9870	9860	9870	9860	1923
649	20230707	094800	2878065890	9870	9870	9880	9870	1726
650	20230707	094700	2861028790	9870	9880	9890	9870	2312
651	20230707	094600	2838192240	9880	9870	9890	9870	1173
652	20230707	094500	2826604100	9870	9870	9880	9860	732
653	20230707	094400	2819379120	9870	9880	9880	9870	1510
654	20230707	094300	2804475380	9870	9880	9880	9870	931
655	20230707	094200	2795282060	9870	9890	9890	9870	9467
656	20230707	094100	2701832410	9890	9890	9900	9880	2033
657	20230707	094000	2681738550	9890	9890	9890	9880	2951
658	20230707	093900	2652577470	9890	9900	9920	9880	3543
659	20230707	093800	2617537030	9920	9920	9920	9900	1416
660	20230707	093700	2603502260	9920	9900	9920	9890	1798
661	20230707	093600	2585702560	9880	9900	9900	9870	2968
662	20230707	093500	2556369380	9900	9900	9900	9860	502
663	20230707	093400	2551417190	9860	9890	9910	9860	3705
664	20230707	093300	2514795060	9890	9920	9920	9890	2225
665	20230707	093200	2492773080	9910	9930	9930	9910	4816
666	20230707	093100	2445018320	9930	9940	9940	9920	2567
667	20230707	093000	2419544810	9930	9960	9960	9910	7791
668	20230707	092900	2342154480	9940	9950	9960	9930	4560
669	20230707	092800	2296816000	9950	9910	9950	9900	3848
670	20230707	092700	2258651970	9910	9890	9910	9890	2579
671	20230707	092600	2233133150	9890	9830	9900	9820	8851
672	20230707	092500	2146082190	9830	9810	9840	9800	5415
673	20230707	092400	2092962640	9810	9800	9810	9800	4735
674	20230707	092300	2046526350	9800	9810	9810	9790	7342
675	20230707	092200	1974595040	9780	9790	9810	9780	5551
676	20230707	092100	1920266830	9790	9800	9810	9770	4673
677	20230707	092000	1874555740	9800	9810	9810	9770	10449
678	20230707	091900	1772243980	9800	9920	9920	9800	26021
679	20230707	091800	1515619970	9910	9980	9980	9910	7113
680	20230707	091700	1444939160	9990	9990	10000	9960	1136
681	20230707	091600	1433590670	9990	9960	9990	9940	1759
682	20230707	091500	1416077710	9960	9950	9960	9940	2172
683	20230707	091400	1394462260	9950	9920	9950	9920	4690
684	20230707	091300	1347894480	9920	9930	9940	9920	4851
685	20230707	091200	1299739780	9930	9960	9960	9930	5988
686	20230707	091100	1240189430	9950	9990	9990	9950	8024
687	20230707	091000	1160171870	9990	10020	10020	9990	8802
688	20230707	090900	1072159010	10020	10040	10040	10020	7653
689	20230707	090800	995410490	10040	10090	10100	10030	2331
690	20230707	090700	971970290	10090	10000	10100	9970	6019
691	20230707	090600	911618530	10010	9980	10010	9930	9470
692	20230707	090500	817297270	9940	10000	10000	9910	29419
693	20230707	090400	524574660	9990	10040	10050	9990	15389
694	20230707	090300	370479840	10030	10110	10110	10030	8175
695	20230707	090200	288204080	10090	10100	10110	10080	5043
696	20230707	090100	237323350	10100	10130	10150	10090	7787
697	20230707	090000	158595790	10130	10200	10210	10100	14152