KissMeData/114810/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195500	1886231380	9160	9160	9160	9160	1469
3	20230707	195400	1886231380	9160	9160	9160	9160	0
4	20230707	195300	1886231380	9160	9160	9160	9160	0
5	20230707	195200	1886231380	9160	9160	9160	9160	0
6	20230707	195100	1886231380	9160	9160	9160	9160	0
7	20230707	195000	1886231380	9160	9160	9160	9160	0
8	20230707	194900	1886231380	9160	9160	9160	9160	0
9	20230707	194800	1886231380	9160	9160	9160	9160	0
10	20230707	194700	1886231380	9160	9160	9160	9160	0
11	20230707	194600	1886231380	9160	9160	9160	9160	0
12	20230707	194500	1886231380	9160	9160	9160	9160	0
13	20230707	194400	1886231380	9160	9160	9160	9160	0
14	20230707	194300	1886231380	9160	9160	9160	9160	0
15	20230707	194200	1886231380	9160	9160	9160	9160	0
16	20230707	194100	1886231380	9160	9160	9160	9160	0
17	20230707	194000	1886231380	9160	9160	9160	9160	0
18	20230707	193900	1886231380	9160	9160	9160	9160	0
19	20230707	193800	1886231380	9160	9160	9160	9160	0
20	20230707	193700	1886231380	9160	9160	9160	9160	0
21	20230707	193600	1886231380	9160	9160	9160	9160	0
22	20230707	193500	1886231380	9160	9160	9160	9160	0
23	20230707	193400	1886231380	9160	9160	9160	9160	0
24	20230707	193300	1886231380	9160	9160	9160	9160	0
25	20230707	193200	1886231380	9160	9160	9160	9160	0
26	20230707	193100	1886231380	9160	9160	9160	9160	0
27	20230707	193000	1886231380	9160	9160	9160	9160	0
28	20230707	192900	1886231380	9160	9160	9160	9160	0
29	20230707	192800	1886231380	9160	9160	9160	9160	0
30	20230707	192700	1886231380	9160	9160	9160	9160	0
31	20230707	192600	1886231380	9160	9160	9160	9160	0
32	20230707	192500	1886231380	9160	9160	9160	9160	1469
33	20230707	192400	1886231380	9160	9160	9160	9160	0
34	20230707	192300	1886231380	9160	9160	9160	9160	0
35	20230707	192200	1886231380	9160	9160	9160	9160	0
36	20230707	192100	1886231380	9160	9160	9160	9160	0
37	20230707	192000	1886231380	9160	9160	9160	9160	0
38	20230707	191900	1886231380	9160	9160	9160	9160	0
39	20230707	191800	1886231380	9160	9160	9160	9160	0
40	20230707	191700	1886231380	9160	9160	9160	9160	0
41	20230707	191600	1886231380	9160	9160	9160	9160	0
42	20230707	191500	1886231380	9160	9160	9160	9160	0
43	20230707	191400	1886231380	9160	9160	9160	9160	0
44	20230707	191300	1886231380	9160	9160	9160	9160	0
45	20230707	191200	1886231380	9160	9160	9160	9160	0
46	20230707	191100	1886231380	9160	9160	9160	9160	0
47	20230707	191000	1886231380	9160	9160	9160	9160	0
48	20230707	190900	1886231380	9160	9160	9160	9160	0
49	20230707	190800	1886231380	9160	9160	9160	9160	0
50	20230707	190700	1886231380	9160	9160	9160	9160	0
51	20230707	190600	1886231380	9160	9160	9160	9160	0
52	20230707	190500	1886231380	9160	9160	9160	9160	0
53	20230707	190400	1886231380	9160	9160	9160	9160	0
54	20230707	190300	1886231380	9160	9160	9160	9160	0
55	20230707	190200	1886231380	9160	9160	9160	9160	0
56	20230707	190100	1886231380	9160	9160	9160	9160	0
57	20230707	190000	1886231380	9160	9160	9160	9160	0
58	20230707	185900	1886231380	9160	9160	9160	9160	0
59	20230707	185800	1886231380	9160	9160	9160	9160	0
60	20230707	185700	1886231380	9160	9160	9160	9160	0
61	20230707	185600	1886231380	9160	9160	9160	9160	0
62	20230707	185500	1886231380	9160	9160	9160	9160	1469
63	20230707	185400	1886231380	9160	9160	9160	9160	0
64	20230707	185300	1886231380	9160	9160	9160	9160	0
65	20230707	185200	1886231380	9160	9160	9160	9160	0
66	20230707	185100	1886231380	9160	9160	9160	9160	0
67	20230707	185000	1886231380	9160	9160	9160	9160	0
68	20230707	184900	1886231380	9160	9160	9160	9160	0
69	20230707	184800	1886231380	9160	9160	9160	9160	0
70	20230707	184700	1886231380	9160	9160	9160	9160	0
71	20230707	184600	1886231380	9160	9160	9160	9160	0
72	20230707	184500	1886231380	9160	9160	9160	9160	0
73	20230707	184400	1886231380	9160	9160	9160	9160	0
74	20230707	184300	1886231380	9160	9160	9160	9160	0
75	20230707	184200	1886231380	9160	9160	9160	9160	0
76	20230707	184100	1886231380	9160	9160	9160	9160	0
77	20230707	184000	1886231380	9160	9160	9160	9160	0
78	20230707	183900	1886231380	9160	9160	9160	9160	0
79	20230707	183800	1886231380	9160	9160	9160	9160	0
80	20230707	183700	1886231380	9160	9160	9160	9160	0
81	20230707	183600	1886231380	9160	9160	9160	9160	0
82	20230707	183500	1886231380	9160	9160	9160	9160	0
83	20230707	183400	1886231380	9160	9160	9160	9160	0
84	20230707	183300	1886231380	9160	9160	9160	9160	0
85	20230707	183200	1886231380	9160	9160	9160	9160	0
86	20230707	183100	1886231380	9160	9160	9160	9160	0
87	20230707	183000	1886231380	9160	9160	9160	9160	0
88	20230707	182900	1886231380	9160	9160	9160	9160	0
89	20230707	182800	1886231380	9160	9160	9160	9160	0
90	20230707	182700	1886231380	9160	9160	9160	9160	0
91	20230707	182600	1886231380	9160	9160	9160	9160	0
92	20230707	182500	1886231380	9160	9160	9160	9160	1469
93	20230707	182400	1886231380	9160	9160	9160	9160	0
94	20230707	182300	1886231380	9160	9160	9160	9160	0
95	20230707	182200	1886231380	9160	9160	9160	9160	0
96	20230707	182100	1886231380	9160	9160	9160	9160	0
97	20230707	182000	1886231380	9160	9160	9160	9160	0
98	20230707	181900	1886231380	9160	9160	9160	9160	0
99	20230707	181800	1886231380	9160	9160	9160	9160	0
100	20230707	181700	1886231380	9160	9160	9160	9160	0
101	20230707	181600	1886231380	9160	9160	9160	9160	0
102	20230707	181500	1886231380	9160	9160	9160	9160	0
103	20230707	181400	1886231380	9160	9160	9160	9160	0
104	20230707	181300	1886231380	9160	9160	9160	9160	0
105	20230707	181200	1886231380	9160	9160	9160	9160	0
106	20230707	181100	1886231380	9160	9160	9160	9160	0
107	20230707	181000	1886231380	9160	9160	9160	9160	0
108	20230707	180900	1886231380	9160	9160	9160	9160	0
109	20230707	180800	1886231380	9160	9160	9160	9160	0
110	20230707	180700	1886231380	9160	9160	9160	9160	0
111	20230707	180600	1886231380	9160	9160	9160	9160	0
112	20230707	180500	1886231380	9160	9160	9160	9160	0
113	20230707	180400	1886231380	9160	9160	9160	9160	0
114	20230707	180300	1886231380	9160	9160	9160	9160	0
115	20230707	180200	1886231380	9160	9160	9160	9160	0
116	20230707	180100	1886231380	9160	9160	9160	9160	0
117	20230707	180000	1886231380	9160	9160	9160	9160	0
118	20230707	175900	1886231380	9160	9160	9160	9160	0
119	20230707	175800	1886231380	9160	9160	9160	9160	0
120	20230707	175700	1886231380	9160	9160	9160	9160	0
121	20230707	175600	1886231380	9160	9160	9160	9160	0
122	20230707	175500	1886231380	9160	9160	9160	9160	1469
123	20230707	175400	1886231380	9160	9160	9160	9160	0
124	20230707	175300	1886231380	9160	9160	9160	9160	0
125	20230707	175200	1886231380	9160	9160	9160	9160	0
126	20230707	175100	1886231380	9160	9160	9160	9160	0
127	20230707	175000	1886231380	9160	9160	9160	9160	0
128	20230707	174900	1886231380	9160	9160	9160	9160	0
129	20230707	174800	1886231380	9160	9160	9160	9160	0
130	20230707	174700	1886231380	9160	9160	9160	9160	0
131	20230707	174600	1886231380	9160	9160	9160	9160	0
132	20230707	174500	1886231380	9160	9160	9160	9160	0
133	20230707	174400	1886231380	9160	9160	9160	9160	0
134	20230707	174300	1886231380	9160	9160	9160	9160	0
135	20230707	174200	1886231380	9160	9160	9160	9160	0
136	20230707	174100	1886231380	9160	9160	9160	9160	0
137	20230707	174000	1886231380	9160	9160	9160	9160	0
138	20230707	173900	1886231380	9160	9160	9160	9160	0
139	20230707	173800	1886231380	9160	9160	9160	9160	0
140	20230707	173700	1886231380	9160	9160	9160	9160	0
141	20230707	173600	1886231380	9160	9160	9160	9160	0
142	20230707	173500	1886231380	9160	9160	9160	9160	0
143	20230707	173400	1886231380	9160	9160	9160	9160	0
144	20230707	173300	1886231380	9160	9160	9160	9160	0
145	20230707	173200	1886231380	9160	9160	9160	9160	0
146	20230707	173100	1886231380	9160	9160	9160	9160	0
147	20230707	173000	1886231380	9160	9160	9160	9160	0
148	20230707	172900	1886231380	9160	9160	9160	9160	0
149	20230707	172800	1886231380	9160	9160	9160	9160	0
150	20230707	172700	1886231380	9160	9160	9160	9160	0
151	20230707	172600	1886231380	9160	9160	9160	9160	0
152	20230707	172500	1886231380	9160	9160	9160	9160	1469
153	20230707	172400	1886231380	9160	9160	9160	9160	0
154	20230707	172300	1886231380	9160	9160	9160	9160	0
155	20230707	172200	1886231380	9160	9160	9160	9160	0
156	20230707	172100	1886231380	9160	9160	9160	9160	0
157	20230707	172000	1886231380	9160	9160	9160	9160	0
158	20230707	171900	1886231380	9160	9160	9160	9160	0
159	20230707	171800	1886231380	9160	9160	9160	9160	0
160	20230707	171700	1886231380	9160	9160	9160	9160	0
161	20230707	171600	1886231380	9160	9160	9160	9160	0
162	20230707	171500	1886231380	9160	9160	9160	9160	0
163	20230707	171400	1886231380	9160	9160	9160	9160	0
164	20230707	171300	1886231380	9160	9160	9160	9160	0
165	20230707	171200	1886231380	9160	9160	9160	9160	0
166	20230707	171100	1886231380	9160	9160	9160	9160	0
167	20230707	171000	1886231380	9160	9160	9160	9160	0
168	20230707	170900	1886231380	9160	9160	9160	9160	0
169	20230707	170800	1886231380	9160	9160	9160	9160	0
170	20230707	170700	1886231380	9160	9160	9160	9160	0
171	20230707	170600	1886231380	9160	9160	9160	9160	0
172	20230707	170500	1886231380	9160	9160	9160	9160	0
173	20230707	170400	1886231380	9160	9160	9160	9160	0
174	20230707	170300	1886231380	9160	9160	9160	9160	0
175	20230707	170200	1886231380	9160	9160	9160	9160	0
176	20230707	170100	1886231380	9160	9160	9160	9160	0
177	20230707	170000	1886231380	9160	9160	9160	9160	0
178	20230707	165900	1886231380	9160	9160	9160	9160	0
179	20230707	165800	1886231380	9160	9160	9160	9160	0
180	20230707	165700	1886231380	9160	9160	9160	9160	0
181	20230707	165600	1886231380	9160	9160	9160	9160	0
182	20230707	165500	1886231380	9160	9160	9160	9160	1469
183	20230707	165400	1886231380	9160	9160	9160	9160	0
184	20230707	165300	1886231380	9160	9160	9160	9160	0
185	20230707	165200	1886231380	9160	9160	9160	9160	0
186	20230707	165100	1886231380	9160	9160	9160	9160	0
187	20230707	165000	1886231380	9160	9160	9160	9160	0
188	20230707	164900	1886231380	9160	9160	9160	9160	0
189	20230707	164800	1886231380	9160	9160	9160	9160	0
190	20230707	164700	1886231380	9160	9160	9160	9160	0
191	20230707	164600	1886231380	9160	9160	9160	9160	0
192	20230707	164500	1886231380	9160	9160	9160	9160	0
193	20230707	164400	1886231380	9160	9160	9160	9160	0
194	20230707	164300	1886231380	9160	9160	9160	9160	0
195	20230707	164200	1886231380	9160	9160	9160	9160	0
196	20230707	164100	1886231380	9160	9160	9160	9160	0
197	20230707	164000	1886231380	9160	9160	9160	9160	0
198	20230707	163900	1886231380	9160	9160	9160	9160	0
199	20230707	163800	1886231380	9160	9160	9160	9160	0
200	20230707	163700	1886231380	9160	9160	9160	9160	0
201	20230707	163600	1886231380	9160	9160	9160	9160	0
202	20230707	163500	1886231380	9160	9160	9160	9160	0
203	20230707	163400	1886231380	9160	9160	9160	9160	0
204	20230707	163300	1886231380	9160	9160	9160	9160	0
205	20230707	163200	1886231380	9160	9160	9160	9160	0
206	20230707	163100	1886231380	9160	9160	9160	9160	0
207	20230707	163000	1886231380	9160	9160	9160	9160	0
208	20230707	162900	1886231380	9160	9160	9160	9160	0
209	20230707	162800	1886231380	9160	9160	9160	9160	0
210	20230707	162700	1886231380	9160	9160	9160	9160	0
211	20230707	162600	1886231380	9160	9160	9160	9160	0
212	20230707	162500	1886231380	9160	9160	9160	9160	1469
213	20230707	162400	1886231380	9160	9160	9160	9160	0
214	20230707	162300	1886231380	9160	9160	9160	9160	0
215	20230707	162200	1886231380	9160	9160	9160	9160	0
216	20230707	162100	1886231380	9160	9160	9160	9160	0
217	20230707	162000	1886231380	9160	9160	9160	9160	0
218	20230707	161900	1886231380	9160	9160	9160	9160	0
219	20230707	161800	1886231380	9160	9160	9160	9160	0
220	20230707	161700	1886231380	9160	9160	9160	9160	0
221	20230707	161600	1886231380	9160	9160	9160	9160	0
222	20230707	161500	1886231380	9160	9160	9160	9160	0
223	20230707	161400	1886231380	9160	9160	9160	9160	0
224	20230707	161300	1886231380	9160	9160	9160	9160	0
225	20230707	161200	1886231380	9160	9160	9160	9160	0
226	20230707	161100	1886231380	9160	9160	9160	9160	0
227	20230707	161000	1886231380	9160	9160	9160	9160	0
228	20230707	160900	1886231380	9160	9160	9160	9160	0
229	20230707	160800	1886231380	9160	9160	9160	9160	0
230	20230707	160700	1886231380	9160	9160	9160	9160	0
231	20230707	160600	1886231380	9160	9160	9160	9160	0
232	20230707	160500	1886231380	9160	9160	9160	9160	0
233	20230707	160400	1886231380	9160	9160	9160	9160	0
234	20230707	160300	1886231380	9160	9160	9160	9160	0
235	20230707	160200	1886231380	9160	9160	9160	9160	0
236	20230707	160100	1886231380	9160	9160	9160	9160	0
237	20230707	160000	1886231380	9160	9160	9160	9160	0
238	20230707	155900	1886231380	9160	9160	9160	9160	0
239	20230707	155800	1886231380	9160	9160	9160	9160	0
240	20230707	155700	1886231380	9160	9160	9160	9160	0
241	20230707	155600	1886231380	9160	9160	9160	9160	0
242	20230707	155500	1886231380	9160	9160	9160	9160	1469
243	20230707	155400	1886231380	9160	9160	9160	9160	0
244	20230707	155300	1886231380	9160	9160	9160	9160	0
245	20230707	155200	1886231380	9160	9160	9160	9160	0
246	20230707	155100	1886231380	9160	9160	9160	9160	0
247	20230707	155000	1886231380	9160	9160	9160	9160	0
248	20230707	154900	1886231380	9160	9160	9160	9160	0
249	20230707	154800	1886231380	9160	9160	9160	9160	0
250	20230707	154700	1886231380	9160	9160	9160	9160	0
251	20230707	154600	1886231380	9160	9160	9160	9160	0
252	20230707	154500	1886231380	9160	9160	9160	9160	0
253	20230707	154400	1886231380	9160	9160	9160	9160	0
254	20230707	154300	1886231380	9160	9160	9160	9160	0
255	20230707	154200	1886231380	9160	9160	9160	9160	0
256	20230707	154100	1886231380	9160	9160	9160	9160	0
257	20230707	154000	1886231380	9160	9160	9160	9160	0
258	20230707	153900	1886231380	9160	9160	9160	9160	0
259	20230707	153800	1886231380	9160	9160	9160	9160	0
260	20230707	153700	1886231380	9160	9160	9160	9160	0
261	20230707	153600	1886231380	9160	9160	9160	9160	0
262	20230707	153500	1886231380	9160	9160	9160	9160	0
263	20230707	153400	1886231380	9160	9160	9160	9160	0
264	20230707	153300	1886231380	9160	9160	9160	9160	0
265	20230707	153200	1886231380	9160	9160	9160	9160	0
266	20230707	153100	1886231380	9160	9160	9160	9160	0
267	20230707	153000	1886231380	9160	9160	9160	9160	1469
268	20230707	152900	1872775340	9170	9170	9170	9170	0
269	20230707	152800	1872775340	9170	9170	9170	9170	0
270	20230707	152700	1872775340	9170	9170	9170	9170	0
271	20230707	152600	1872775340	9170	9170	9170	9170	0
272	20230707	152500	1872775340	9170	9170	9170	9170	0
273	20230707	152400	1872775340	9170	9170	9170	9170	0
274	20230707	152300	1872775340	9170	9170	9170	9170	0
275	20230707	152200	1872775340	9170	9170	9170	9170	0
276	20230707	152100	1872775340	9170	9170	9170	9170	0
277	20230707	152000	1872775340	9170	9170	9170	9170	0
278	20230707	151900	1872775340	9170	9100	9170	9090	730
279	20230707	151800	1866126460	9100	9100	9100	9100	49
280	20230707	151700	1865680560	9100	9100	9100	9100	1432
281	20230707	151600	1852649360	9100	9100	9100	9100	173
282	20230707	151500	1851075060	9100	9100	9100	9100	61
283	20230707	151400	1850519960	9090	9090	9090	9090	2
284	20230707	151300	1850501780	9100	9100	9100	9100	0
285	20230707	151200	1850501780	9100	9100	9100	9100	1
286	20230707	151100	1850492680	9090	9090	9090	9090	300
287	20230707	151000	1847765680	9100	9090	9100	9090	300
288	20230707	150900	1845037260	9100	9080	9100	9060	608
289	20230707	150800	1839527550	9080	9070	9080	9070	236
290	20230707	150700	1837386500	9060	9060	9060	9060	0
291	20230707	150600	1837386500	9060	9060	9060	9060	0
292	20230707	150500	1837386500	9060	9060	9060	9060	1
293	20230707	150400	1837377440	9070	9070	9070	9070	0
294	20230707	150300	1837377440	9070	9070	9070	9070	0
295	20230707	150200	1837377440	9070	9050	9070	9030	127
296	20230707	150100	1836230030	9030	9030	9030	9030	0
297	20230707	150000	1836230030	9030	9030	9060	9030	578
298	20230707	145900	1831010630	9030	9060	9070	9030	389
299	20230707	145800	1827490790	9020	9020	9020	9020	0
300	20230707	145700	1827490790	9020	9020	9020	9020	0
301	20230707	145600	1827490790	9020	9060	9070	9020	649
302	20230707	145500	1821611390	9070	9070	9070	9070	0
303	20230707	145400	1821611390	9070	9020	9070	9020	53
304	20230707	145300	1821133280	9020	9030	9070	9020	489
305	20230707	145200	1816719360	9020	9020	9030	9020	747
306	20230707	145100	1809976760	9010	9010	9010	9010	109
307	20230707	145000	1808994670	9000	9030	9030	9000	513
308	20230707	144900	1804372230	9030	9010	9030	9010	924
309	20230707	144800	1796046770	9010	8980	9030	8980	6166
310	20230707	144700	1740569360	8980	9010	9010	8980	1299
311	20230707	144600	1728891580	9010	9000	9010	9000	509
312	20230707	144500	1724310570	9000	9040	9040	8990	9856
313	20230707	144400	1635613560	9070	9020	9070	9000	3016
314	20230707	144300	1608433870	9010	9060	9060	9010	7462
315	20230707	144200	1541121040	9040	9040	9040	9040	109
316	20230707	144100	1540135680	9090	9090	9090	9090	0
317	20230707	144000	1540135680	9090	9050	9090	9050	422
318	20230707	143900	1536316540	9050	9040	9050	9040	140
319	20230707	143800	1535050630	9040	9040	9040	9040	452
320	20230707	143700	1530964550	9040	9040	9050	9040	382
321	20230707	143600	1527510760	9020	9030	9040	9020	239
322	20230707	143500	1525353570	9030	9040	9040	9030	56
323	20230707	143400	1524847830	9030	9030	9030	9030	0
324	20230707	143300	1524847830	9030	9040	9040	9030	260
325	20230707	143200	1522499530	9050	9050	9050	9050	0
326	20230707	143100	1522499530	9050	9040	9050	9030	165
327	20230707	143000	1521008460	9040	9020	9040	9020	423
328	20230707	142900	1517192720	9020	9050	9050	9020	2288
329	20230707	142800	1496536410	9050	9040	9060	9040	477
330	20230707	142700	1492219200	9040	9030	9040	9030	192
331	20230707	142600	1490484870	9030	9030	9030	9030	1000
332	20230707	142500	1481454870	9060	9060	9060	9060	0
333	20230707	142400	1481454870	9060	9040	9060	9030	227
334	20230707	142300	1479403850	9040	9040	9040	9030	741
335	20230707	142200	1472710930	9040	9050	9050	9040	1071
336	20230707	142100	1463028750	9050	9050	9050	9040	216
337	20230707	142000	1461074020	9070	9060	9070	9060	1016
338	20230707	141900	1451868900	9060	9050	9060	9050	141
339	20230707	141800	1450591510	9050	9050	9060	9050	718
340	20230707	141700	1444093600	9050	9060	9060	9050	51
341	20230707	141600	1443632040	9060	9050	9060	9050	9
342	20230707	141500	1443550570	9060	9060	9060	9050	158
343	20230707	141400	1442120210	9070	9070	9070	9070	32
344	20230707	141300	1441829970	9080	9080	9080	9080	0
345	20230707	141200	1441829970	9080	9040	9080	9040	601
346	20230707	141100	1436393950	9050	9060	9060	9050	38
347	20230707	141000	1436049730	9060	9050	9060	9050	150
348	20230707	140900	1434692220	9050	9030	9050	9020	1124
349	20230707	140800	1424540020	9040	9040	9040	9040	158
350	20230707	140700	1423111700	9040	9040	9040	9040	7
351	20230707	140600	1423048420	9040	9030	9050	9030	382
352	20230707	140500	1419596590	9050	9040	9050	9040	61
353	20230707	140400	1419044600	9040	9040	9040	9040	69
354	20230707	140300	1418420840	9030	9050	9050	9030	265
355	20230707	140200	1416025540	9060	9050	9060	9050	146
356	20230707	140100	1414703040	9050	9050	9050	9050	105
357	20230707	140000	1413752790	9050	9030	9050	9030	110
358	20230707	135900	1412759470	9060	9050	9070	9050	1143
359	20230707	135800	1402405900	9050	9050	9050	9050	6
360	20230707	135700	1402351600	9030	9050	9060	9030	1560
361	20230707	135600	1388237100	9040	9040	9040	9040	0
362	20230707	135500	1388237100	9040	9040	9040	9040	30
363	20230707	135400	1387965900	9040	9080	9080	9040	567
364	20230707	135300	1382836470	9090	9060	9090	9060	508
365	20230707	135200	1378233930	9060	9060	9060	9050	271
366	20230707	135100	1375778740	9050	9060	9060	9050	838
367	20230707	135000	1368192030	9060	9060	9060	9050	250
368	20230707	134900	1365927160	9050	9060	9070	9050	745
369	20230707	134800	1359177300	9070	9090	9090	9070	563
370	20230707	134700	1354069810	9090	9090	9090	9090	0
371	20230707	134600	1354069810	9090	9090	9090	9090	151
372	20230707	134500	1352697220	9090	9070	9110	9060	138
373	20230707	134400	1351446580	9090	9090	9090	9090	0
374	20230707	134300	1351446580	9090	9090	9090	9090	101
375	20230707	134200	1350528490	9050	9090	9100	9050	360
376	20230707	134100	1347262300	9110	9060	9110	9060	351
377	20230707	134000	1344080950	9050	9050	9050	9050	7
378	20230707	133900	1344017600	9060	9060	9060	9050	754
379	20230707	133800	1337193870	9060	9040	9060	9040	363
380	20230707	133700	1333906470	9050	9050	9050	9050	1
381	20230707	133600	1333897420	9040	9060	9060	9040	224
382	20230707	133500	1331870160	9060	9060	9060	9060	6
383	20230707	133400	1331815800	9070	9070	9070	9060	12
384	20230707	133300	1331707060	9060	9060	9060	9040	551
385	20230707	133200	1326718610	9070	9070	9070	9070	1
386	20230707	133100	1326709540	9020	9060	9060	9010	6317
387	20230707	133000	1269697770	9050	9060	9060	9050	121
388	20230707	132900	1268602660	9070	9080	9080	9070	210
389	20230707	132800	1266697860	9070	9070	9070	9070	7
390	20230707	132700	1266634370	9070	9070	9080	9070	399
391	20230707	132600	1263015430	9090	9060	9090	9060	105
392	20230707	132500	1262063060	9070	9060	9070	9060	210
393	20230707	132400	1260159260	9060	9080	9080	9060	226
394	20230707	132300	1258110910	9070	9080	9080	9070	12
395	20230707	132200	1258002060	9060	9060	9060	9060	244
396	20230707	132100	1255791420	9060	9060	9060	9060	443
397	20230707	132000	1251777840	9060	9060	9060	9060	0
398	20230707	131900	1251777840	9060	9060	9070	9060	122
399	20230707	131800	1250672480	9070	9070	9090	9060	239
400	20230707	131700	1248505720	9080	9070	9080	9070	27
401	20230707	131600	1248260820	9090	9050	9090	9050	553
402	20230707	131500	1243254420	9050	9050	9060	9050	150
403	20230707	131400	1241895720	9050	9050	9100	9050	386
404	20230707	131300	1238398740	9050	9050	9050	9050	238
405	20230707	131200	1236244840	9060	9060	9060	9060	21
406	20230707	131100	1236054580	9050	9060	9060	9050	114
407	20230707	131000	1235022870	9060	9050	9060	9050	298
408	20230707	130900	1232325560	9050	9050	9050	9050	634
409	20230707	130800	1226587860	9060	9050	9060	9050	20
410	20230707	130700	1226406840	9050	9060	9060	9050	180
411	20230707	130600	1224776050	9060	9080	9080	9060	322
412	20230707	130500	1221858630	9090	9090	9090	9090	0
413	20230707	130400	1221858630	9090	9050	9090	9050	795
414	20230707	130300	1214658540	9060	9060	9060	9060	16
415	20230707	130200	1214513580	9060	9050	9060	9050	12
416	20230707	130100	1214404930	9050	9060	9060	9050	261
417	20230707	130000	1212042540	9060	9060	9060	9060	0
418	20230707	125900	1212042540	9060	9050	9070	9050	1255
419	20230707	125800	1200683240	9060	9050	9070	9050	1697
420	20230707	125700	1185305840	9050	9050	9050	9050	94
421	20230707	125600	1184455140	9050	9060	9060	9050	1370
422	20230707	125500	1172050960	9060	9070	9070	9060	272
423	20230707	125400	1169586300	9070	9070	9070	9060	157
424	20230707	125300	1168162380	9070	9070	9070	9070	36
425	20230707	125200	1167835860	9060	9060	9070	9050	799
426	20230707	125100	1160597730	9070	9070	9070	9070	40
427	20230707	125000	1160234930	9070	9070	9070	9070	7
428	20230707	124900	1160171440	9060	9070	9070	9060	928
429	20230707	124800	1151759680	9070	9070	9070	9070	0
430	20230707	124700	1151759680	9070	9070	9070	9060	20
431	20230707	124600	1151578340	9070	9060	9070	9050	895
432	20230707	124500	1143472170	9060	9060	9060	9060	908
433	20230707	124400	1135245690	9070	9070	9070	9070	0
434	20230707	124300	1135245690	9070	9070	9070	9060	646
435	20230707	124200	1129388950	9060	9070	9080	9060	121
436	20230707	124100	1128291960	9070	9070	9070	9060	187
437	20230707	124000	1126597270	9070	9080	9080	9060	514
438	20230707	123900	1121935870	9080	9080	9080	9080	41
439	20230707	123800	1121563590	9080	9080	9080	9080	52
440	20230707	123700	1121091430	9070	9090	9090	9070	1287
441	20230707	123600	1109401390	9100	9100	9100	9100	161
442	20230707	123500	1107936290	9090	9090	9090	9090	0
443	20230707	123400	1107936290	9090	9110	9120	9090	118
444	20230707	123300	1106863470	9120	9120	9120	9120	0
445	20230707	123200	1106863470	9120	9090	9120	9090	93
446	20230707	123100	1106017700	9100	9110	9120	9090	231
447	20230707	123000	1103916760	9110	9100	9110	9100	418
448	20230707	122900	1100110580	9100	9100	9100	9100	0
449	20230707	122800	1100110580	9100	9110	9110	9100	324
450	20230707	122700	1097161490	9120	9120	9120	9120	0
451	20230707	122600	1097161490	9120	9120	9120	9120	37
452	20230707	122500	1096824050	9110	9120	9120	9100	572
453	20230707	122400	1091613980	9120	9120	9120	9120	37
454	20230707	122300	1091276540	9110	9120	9120	9110	41
455	20230707	122200	1090902690	9110	9120	9120	9110	392
456	20230707	122100	1087330130	9160	9150	9160	9150	10
457	20230707	122000	1087238600	9160	9120	9160	9120	101
458	20230707	121900	1086317400	9110	9110	9130	9110	777
459	20230707	121800	1079234920	9120	9110	9120	9110	607
460	20230707	121700	1073699150	9120	9120	9120	9120	288
461	20230707	121600	1071072590	9120	9120	9120	9110	270
462	20230707	121500	1068612780	9130	9110	9130	9110	59
463	20230707	121400	1068075270	9110	9110	9110	9110	50
464	20230707	121300	1067619770	9100	9110	9110	9100	648
465	20230707	121200	1061722750	9110	9110	9110	9110	8
466	20230707	121100	1061649870	9100	9110	9110	9100	16
467	20230707	121000	1061504180	9100	9130	9130	9100	496
468	20230707	120900	1056988700	9120	9110	9120	9110	18
469	20230707	120800	1056824610	9120	9110	9120	9110	1113
470	20230707	120700	1046685170	9100	9100	9100	9100	631
471	20230707	120600	1040943070	9110	9110	9110	9110	5
472	20230707	120500	1040897520	9120	9110	9120	9110	72
473	20230707	120400	1040241390	9110	9090	9110	9090	555
474	20230707	120300	1035187540	9140	9110	9140	9110	85
475	20230707	120200	1034412860	9110	9090	9110	9090	145
476	20230707	120100	1033092170	9090	9090	9140	9090	324
477	20230707	120000	1030146910	9090	9090	9090	9080	36
478	20230707	115900	1029819700	9090	9070	9090	9060	1356
479	20230707	115800	1017525580	9070	9080	9080	9070	337
480	20230707	115700	1014468210	9070	9070	9070	9070	11
481	20230707	115600	1014368440	9080	9070	9080	9070	421
482	20230707	115500	1010546970	9070	9080	9080	9070	500
483	20230707	115400	1006010420	9080	9090	9090	9080	471
484	20230707	115300	1001729470	9090	9090	9100	9090	1140
485	20230707	115200	991361870	9100	9100	9100	9090	555
486	20230707	115100	986311380	9100	9100	9100	9100	235
487	20230707	115000	984172880	9100	9100	9100	9100	334
488	20230707	114900	981133480	9100	9100	9100	9090	395
489	20230707	114800	977542050	9100	9100	9100	9100	54
490	20230707	114700	977050650	9090	9100	9100	9090	266
491	20230707	114600	974630600	9100	9120	9120	9100	204
492	20230707	114500	972771040	9120	9120	9120	9120	2
493	20230707	114400	972752800	9190	9100	9190	9100	1210
494	20230707	114300	961726990	9110	9110	9110	9110	404
495	20230707	114200	958046550	9110	9100	9110	9100	348
496	20230707	114100	954879590	9100	9100	9100	9090	489
497	20230707	114000	950432270	9110	9100	9110	9100	18
498	20230707	113900	950268360	9100	9100	9100	9100	123
499	20230707	113800	949149060	9100	9110	9110	9090	285
500	20230707	113700	946555340	9120	9110	9120	9110	126
501	20230707	113600	945407170	9110	9110	9110	9110	58
502	20230707	113500	944878790	9100	9110	9110	9090	474
503	20230707	113400	940563410	9120	9100	9120	9100	366
504	20230707	113300	937229780	9100	9100	9100	9100	2
505	20230707	113200	937211580	9090	9120	9120	9090	240
506	20230707	113100	935026580	9130	9130	9130	9130	10
507	20230707	113000	934935280	9130	9120	9130	9120	201
508	20230707	112900	933101980	9120	9130	9130	9120	743
509	20230707	112800	926319330	9170	9170	9170	9170	0
510	20230707	112700	926319330	9170	9170	9170	9170	0
511	20230707	112600	926319330	9170	9180	9180	9130	118
512	20230707	112500	925241560	9210	9210	9210	9210	0
513	20230707	112400	925241560	9210	9180	9210	9180	140
514	20230707	112300	923954820	9190	9150	9190	9120	365
515	20230707	112200	920622520	9270	9130	9270	9130	879
516	20230707	112100	912574510	9140	9140	9140	9140	0
517	20230707	112000	912574510	9140	9100	9140	9100	178
518	20230707	111900	910951950	9150	9150	9150	9150	1
519	20230707	111800	910942800	9100	9110	9110	9100	333
520	20230707	111700	907909570	9100	9080	9100	9070	612
521	20230707	111600	902351070	9080	9090	9090	9080	562
522	20230707	111500	897244370	9100	9100	9100	9100	107
523	20230707	111400	896270670	9100	9110	9110	9090	351
524	20230707	111300	893078060	9110	9100	9110	9100	104
525	20230707	111200	892131160	9100	9090	9100	9090	227
526	20230707	111100	890067660	9090	9070	9090	9070	455
527	20230707	111000	885940230	9070	9110	9110	9070	105
528	20230707	110900	884987840	9070	9080	9080	9070	378
529	20230707	110800	881557600	9080	9080	9080	9070	687
530	20230707	110700	875323060	9080	9080	9080	9080	0
531	20230707	110600	875323060	9080	9080	9090	9070	135
532	20230707	110500	874096830	9080	9110	9110	9080	545
533	20230707	110400	869137390	9110	9100	9110	9100	16
534	20230707	110300	868991750	9100	9100	9100	9100	100
535	20230707	110200	868081750	9110	9110	9120	9110	523
536	20230707	110100	863314540	9120	9120	9120	9120	144
537	20230707	110000	862001260	9140	9120	9140	9120	15
538	20230707	105900	861864440	9140	9140	9150	9120	242
539	20230707	105800	859654710	9140	9140	9140	9140	0
540	20230707	105700	859654710	9140	9140	9140	9140	0
541	20230707	105600	859654710	9140	9140	9160	9110	410
542	20230707	105500	855904700	9120	9110	9120	9090	900
543	20230707	105400	847723290	9110	9120	9120	9080	73
544	20230707	105300	847059150	9110	9080	9110	9080	1951
545	20230707	105200	829292830	9110	9090	9110	9090	92
546	20230707	105100	828455690	9090	9090	9090	9090	0
547	20230707	105000	828455690	9090	9110	9110	9090	665
548	20230707	104900	822408740	9100	9100	9100	9100	6
549	20230707	104800	822354140	9110	9100	9110	9090	249
550	20230707	104700	820089320	9090	9110	9110	9090	2163
551	20230707	104600	800404950	9100	9100	9100	9100	128
552	20230707	104500	799240150	9100	9110	9110	9100	3002
553	20230707	104400	771913950	9120	9120	9120	9110	774
554	20230707	104300	764857550	9120	9120	9120	9120	10
555	20230707	104200	764766350	9120	9120	9120	9120	495
556	20230707	104100	760251950	9130	9130	9130	9120	1445
557	20230707	104000	747070900	9140	9130	9140	9130	17
558	20230707	103900	746915570	9130	9130	9140	9130	87
559	20230707	103800	746120760	9130	9150	9160	9130	585
560	20230707	103700	740772190	9140	9130	9140	9130	218
561	20230707	103600	738781670	9130	9140	9140	9130	688
562	20230707	103500	732495780	9140	9150	9160	9140	766
563	20230707	103400	725488130	9160	9150	9170	9150	1718
564	20230707	103300	709755370	9150	9150	9150	9150	476
565	20230707	103200	705399970	9150	9160	9160	9150	242
566	20230707	103100	703184330	9160	9160	9160	9160	481
567	20230707	103000	698778370	9150	9150	9150	9150	297
568	20230707	102900	696060820	9150	9160	9160	9150	544
569	20230707	102800	691078870	9170	9150	9170	9150	168
570	20230707	102700	689541470	9140	9150	9150	9140	2243
571	20230707	102600	669030760	9150	9170	9170	9150	1185
572	20230707	102500	658175980	9170	9190	9190	9160	2076
573	20230707	102400	639130600	9200	9200	9200	9200	530
574	20230707	102300	634254600	9210	9220	9220	9210	157
575	20230707	102200	632808550	9210	9210	9210	9210	97
576	20230707	102100	631915180	9210	9230	9230	9210	296
577	20230707	102000	629188850	9230	9240	9240	9230	850
578	20230707	101900	621343320	9270	9270	9270	9270	0
579	20230707	101800	621343320	9270	9270	9270	9250	886
580	20230707	101700	613139040	9300	9290	9300	9290	8
581	20230707	101600	613064710	9300	9300	9300	9300	0
582	20230707	101500	613064710	9300	9240	9300	9230	1703
583	20230707	101400	597264460	9240	9280	9280	9240	111
584	20230707	101300	596237250	9290	9300	9300	9290	2
585	20230707	101200	596218660	9300	9250	9300	9240	3079
586	20230707	101100	567612780	9300	9270	9300	9270	200
587	20230707	101000	565757040	9280	9280	9280	9280	9
588	20230707	100900	565673520	9240	9240	9240	9240	399
589	20230707	100800	561986760	9230	9220	9230	9220	2218
590	20230707	100700	541514630	9220	9220	9220	9220	0
591	20230707	100600	541514630	9220	9220	9220	9220	855
592	20230707	100500	533631530	9220	9220	9220	9220	345
593	20230707	100400	530450630	9220	9160	9220	9160	1431
594	20230707	100300	517342610	9160	9180	9180	9160	3750
595	20230707	100200	482961420	9190	9190	9190	9190	0
596	20230707	100100	482961420	9190	9190	9190	9190	200
597	20230707	100000	481123420	9190	9200	9200	9190	467
598	20230707	095900	476831050	9200	9220	9220	9200	1192
599	20230707	095800	465858490	9230	9250	9250	9230	265
600	20230707	095700	463412420	9250	9250	9250	9250	31
601	20230707	095600	463125670	9250	9250	9250	9250	200
602	20230707	095500	461275670	9250	9210	9250	9210	507
603	20230707	095400	456596160	9250	9200	9250	9200	106
604	20230707	095300	455620910	9200	9220	9250	9170	1108
605	20230707	095200	445445710	9250	9240	9250	9220	15
606	20230707	095100	445307110	9240	9260	9260	9240	158
607	20230707	095000	443844270	9270	9270	9270	9270	207
608	20230707	094900	441925380	9310	9310	9310	9310	0
609	20230707	094800	441925380	9310	9310	9310	9310	0
610	20230707	094700	441925380	9310	9310	9310	9310	0
611	20230707	094600	441925380	9310	9310	9310	9310	0
612	20230707	094500	441925380	9310	9310	9310	9310	0
613	20230707	094400	441925380	9310	9310	9310	9310	14
614	20230707	094300	441795040	9310	9310	9310	9310	0
615	20230707	094200	441795040	9310	9310	9310	9310	1
616	20230707	094100	441785730	9300	9300	9300	9300	10
617	20230707	094000	441692730	9310	9310	9310	9290	44
618	20230707	093900	441283230	9310	9310	9310	9310	0
619	20230707	093800	441283230	9310	9290	9310	9260	322
620	20230707	093700	438289220	9260	9240	9260	9240	4269
621	20230707	093600	398773800	9240	9200	9240	9170	989
622	20230707	093500	389684260	9200	9210	9210	9160	5718
623	20230707	093400	337205330	9210	9220	9290	9190	3950
624	20230707	093300	300821610	9210	9280	9280	9210	1332
625	20230707	093200	288515550	9290	9290	9290	9290	6
626	20230707	093100	288459810	9290	9280	9290	9280	151
627	20230707	093000	287057320	9290	9290	9290	9290	31
628	20230707	092900	286769330	9290	9310	9310	9290	32
629	20230707	092800	286472030	9290	9300	9310	9290	211
630	20230707	092700	284511790	9310	9320	9320	9310	135
631	20230707	092600	283253930	9320	9320	9320	9320	1
632	20230707	092500	283244610	9320	9250	9320	9250	3186
633	20230707	092400	253725610	9250	9230	9250	9230	2926
634	20230707	092300	226674130	9250	9250	9250	9250	9
635	20230707	092200	226590880	9250	9240	9250	9240	12
636	20230707	092100	226479980	9270	9220	9270	9220	225
637	20230707	092000	224405430	9280	9280	9280	9280	0
638	20230707	091900	224405430	9280	9280	9280	9280	299
639	20230707	091800	221630710	9280	9210	9280	9210	350
640	20230707	091700	218386240	9210	9230	9260	9180	1840
641	20230707	091600	201474730	9210	9210	9210	9180	14186
642	20230707	091500	70965140	9200	9280	9280	9200	2221
643	20230707	091400	50441800	9280	9330	9330	9280	1948
644	20230707	091300	32326370	9340	9360	9360	9340	136
645	20230707	091200	31053820	9360	9360	9360	9360	260
646	20230707	091100	28620220	9380	9390	9390	9360	65
647	20230707	091000	28010590	9400	9410	9410	9400	1166
648	20230707	090900	17049190	9410	9440	9440	9410	245
649	20230707	090800	14741090	9480	9480	9480	9480	0
650	20230707	090700	14741090	9480	9480	9480	9480	0
651	20230707	090600	14741090	9480	9480	9480	9480	1
652	20230707	090500	14731610	9480	9440	9480	9440	208
653	20230707	090400	12767870	9440	9420	9440	9400	216
654	20230707	090300	10735980	9430	9470	9470	9430	49
655	20230707	090200	10273150	9470	9500	9500	9470	30
656	20230707	090100	9988360	9540	9510	9540	9510	536
657	20230707	090000	4876000	9510	9590	9590	9500	512