KissMeData/002150/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	183500	1669453470	9250	9250	9250	9250	3298
3	20230703	183400	1669453470	9250	9250	9250	9250	0
4	20230703	183300	1669453470	9250	9250	9250	9250	0
5	20230703	183200	1669453470	9250	9250	9250	9250	0
6	20230703	183100	1669453470	9250	9250	9250	9250	0
7	20230703	183000	1669453470	9250	9250	9250	9250	0
8	20230703	182900	1669453470	9250	9250	9250	9250	0
9	20230703	182800	1669453470	9250	9250	9250	9250	0
10	20230703	182700	1669453470	9250	9250	9250	9250	0
11	20230703	182600	1669453470	9250	9250	9250	9250	0
12	20230703	182500	1669453470	9250	9250	9250	9250	0
13	20230703	182400	1669453470	9250	9250	9250	9250	0
14	20230703	182300	1669453470	9250	9250	9250	9250	0
15	20230703	182200	1669453470	9250	9250	9250	9250	0
16	20230703	182100	1669453470	9250	9250	9250	9250	0
17	20230703	182000	1669453470	9250	9250	9250	9250	0
18	20230703	181900	1669453470	9250	9250	9250	9250	0
19	20230703	181800	1669453470	9250	9250	9250	9250	0
20	20230703	181700	1669453470	9250	9250	9250	9250	0
21	20230703	181600	1669453470	9250	9250	9250	9250	0
22	20230703	181500	1669453470	9250	9250	9250	9250	0
23	20230703	181400	1669453470	9250	9250	9250	9250	0
24	20230703	181300	1669453470	9250	9250	9250	9250	0
25	20230703	181200	1669453470	9250	9250	9250	9250	0
26	20230703	181100	1669453470	9250	9250	9250	9250	0
27	20230703	181000	1669453470	9250	9250	9250	9250	0
28	20230703	180900	1669453470	9250	9250	9250	9250	0
29	20230703	180800	1669453470	9250	9250	9250	9250	0
30	20230703	180700	1669453470	9250	9250	9250	9250	0
31	20230703	180600	1669453470	9250	9250	9250	9250	0
32	20230703	180500	1669453470	9250	9250	9250	9250	3298
33	20230703	180400	1669453470	9250	9250	9250	9250	0
34	20230703	180300	1669453470	9250	9250	9250	9250	0
35	20230703	180200	1669453470	9250	9250	9250	9250	0
36	20230703	180100	1669453470	9250	9250	9250	9250	0
37	20230703	180000	1669453470	9250	9250	9250	9250	0
38	20230703	175900	1669453470	9250	9250	9250	9250	0
39	20230703	175800	1669453470	9250	9250	9250	9250	0
40	20230703	175700	1669453470	9250	9250	9250	9250	0
41	20230703	175600	1669453470	9250	9250	9250	9250	0
42	20230703	175500	1669453470	9250	9250	9250	9250	0
43	20230703	175400	1669453470	9250	9250	9250	9250	0
44	20230703	175300	1669453470	9250	9250	9250	9250	0
45	20230703	175200	1669453470	9250	9250	9250	9250	0
46	20230703	175100	1669453470	9250	9250	9250	9250	0
47	20230703	175000	1669453470	9250	9250	9250	9250	0
48	20230703	174900	1669453470	9250	9250	9250	9250	0
49	20230703	174800	1669453470	9250	9250	9250	9250	0
50	20230703	174700	1669453470	9250	9250	9250	9250	0
51	20230703	174600	1669453470	9250	9250	9250	9250	0
52	20230703	174500	1669453470	9250	9250	9250	9250	0
53	20230703	174400	1669453470	9250	9250	9250	9250	0
54	20230703	174300	1669453470	9250	9250	9250	9250	0
55	20230703	174200	1669453470	9250	9250	9250	9250	0
56	20230703	174100	1669453470	9250	9250	9250	9250	0
57	20230703	174000	1669453470	9250	9250	9250	9250	0
58	20230703	173900	1669453470	9250	9250	9250	9250	0
59	20230703	173800	1669453470	9250	9250	9250	9250	0
60	20230703	173700	1669453470	9250	9250	9250	9250	0
61	20230703	173600	1669453470	9250	9250	9250	9250	0
62	20230703	173500	1669453470	9250	9250	9250	9250	3298
63	20230703	173400	1669453470	9250	9250	9250	9250	0
64	20230703	173300	1669453470	9250	9250	9250	9250	0
65	20230703	173200	1669453470	9250	9250	9250	9250	0
66	20230703	173100	1669453470	9250	9250	9250	9250	0
67	20230703	173000	1669453470	9250	9250	9250	9250	0
68	20230703	172900	1669453470	9250	9250	9250	9250	0
69	20230703	172800	1669453470	9250	9250	9250	9250	0
70	20230703	172700	1669453470	9250	9250	9250	9250	0
71	20230703	172600	1669453470	9250	9250	9250	9250	0
72	20230703	172500	1669453470	9250	9250	9250	9250	0
73	20230703	172400	1669453470	9250	9250	9250	9250	0
74	20230703	172300	1669453470	9250	9250	9250	9250	0
75	20230703	172200	1669453470	9250	9250	9250	9250	0
76	20230703	172100	1669453470	9250	9250	9250	9250	0
77	20230703	172000	1669453470	9250	9250	9250	9250	0
78	20230703	171900	1669453470	9250	9250	9250	9250	0
79	20230703	171800	1669453470	9250	9250	9250	9250	0
80	20230703	171700	1669453470	9250	9250	9250	9250	0
81	20230703	171600	1669453470	9250	9250	9250	9250	0
82	20230703	171500	1669453470	9250	9250	9250	9250	0
83	20230703	171400	1669453470	9250	9250	9250	9250	0
84	20230703	171300	1669453470	9250	9250	9250	9250	0
85	20230703	171200	1669453470	9250	9250	9250	9250	0
86	20230703	171100	1669453470	9250	9250	9250	9250	0
87	20230703	171000	1669453470	9250	9250	9250	9250	0
88	20230703	170900	1669453470	9250	9250	9250	9250	0
89	20230703	170800	1669453470	9250	9250	9250	9250	0
90	20230703	170700	1669453470	9250	9250	9250	9250	0
91	20230703	170600	1669453470	9250	9250	9250	9250	0
92	20230703	170500	1669453470	9250	9250	9250	9250	3298
93	20230703	170400	1669453470	9250	9250	9250	9250	0
94	20230703	170300	1669453470	9250	9250	9250	9250	0
95	20230703	170200	1669453470	9250	9250	9250	9250	0
96	20230703	170100	1669453470	9250	9250	9250	9250	0
97	20230703	170000	1669453470	9250	9250	9250	9250	0
98	20230703	165900	1669453470	9250	9250	9250	9250	0
99	20230703	165800	1669453470	9250	9250	9250	9250	0
100	20230703	165700	1669453470	9250	9250	9250	9250	0
101	20230703	165600	1669453470	9250	9250	9250	9250	0
102	20230703	165500	1669453470	9250	9250	9250	9250	0
103	20230703	165400	1669453470	9250	9250	9250	9250	0
104	20230703	165300	1669453470	9250	9250	9250	9250	0
105	20230703	165200	1669453470	9250	9250	9250	9250	0
106	20230703	165100	1669453470	9250	9250	9250	9250	0
107	20230703	165000	1669453470	9250	9250	9250	9250	0
108	20230703	164900	1669453470	9250	9250	9250	9250	0
109	20230703	164800	1669453470	9250	9250	9250	9250	0
110	20230703	164700	1669453470	9250	9250	9250	9250	0
111	20230703	164600	1669453470	9250	9250	9250	9250	0
112	20230703	164500	1669453470	9250	9250	9250	9250	0
113	20230703	164400	1669453470	9250	9250	9250	9250	0
114	20230703	164300	1669453470	9250	9250	9250	9250	0
115	20230703	164200	1669453470	9250	9250	9250	9250	0
116	20230703	164100	1669453470	9250	9250	9250	9250	0
117	20230703	164000	1669453470	9250	9250	9250	9250	0
118	20230703	163900	1669453470	9250	9250	9250	9250	0
119	20230703	163800	1669453470	9250	9250	9250	9250	0
120	20230703	163700	1669453470	9250	9250	9250	9250	0
121	20230703	163600	1669453470	9250	9250	9250	9250	0
122	20230703	163500	1669453470	9250	9250	9250	9250	3298
123	20230703	163400	1669453470	9250	9250	9250	9250	0
124	20230703	163300	1669453470	9250	9250	9250	9250	0
125	20230703	163200	1669453470	9250	9250	9250	9250	0
126	20230703	163100	1669453470	9250	9250	9250	9250	0
127	20230703	163000	1669453470	9250	9250	9250	9250	0
128	20230703	162900	1669453470	9250	9250	9250	9250	0
129	20230703	162800	1669453470	9250	9250	9250	9250	0
130	20230703	162700	1669453470	9250	9250	9250	9250	0
131	20230703	162600	1669453470	9250	9250	9250	9250	0
132	20230703	162500	1669453470	9250	9250	9250	9250	0
133	20230703	162400	1669453470	9250	9250	9250	9250	0
134	20230703	162300	1669453470	9250	9250	9250	9250	0
135	20230703	162200	1669453470	9250	9250	9250	9250	0
136	20230703	162100	1669453470	9250	9250	9250	9250	0
137	20230703	162000	1669453470	9250	9250	9250	9250	0
138	20230703	161900	1669453470	9250	9250	9250	9250	0
139	20230703	161800	1669453470	9250	9250	9250	9250	0
140	20230703	161700	1669453470	9250	9250	9250	9250	0
141	20230703	161600	1669453470	9250	9250	9250	9250	0
142	20230703	161500	1669453470	9250	9250	9250	9250	0
143	20230703	161400	1669453470	9250	9250	9250	9250	0
144	20230703	161300	1669453470	9250	9250	9250	9250	0
145	20230703	161200	1669453470	9250	9250	9250	9250	0
146	20230703	161100	1669453470	9250	9250	9250	9250	0
147	20230703	161000	1669453470	9250	9250	9250	9250	0
148	20230703	160900	1669453470	9250	9250	9250	9250	0
149	20230703	160800	1669453470	9250	9250	9250	9250	0
150	20230703	160700	1669453470	9250	9250	9250	9250	0
151	20230703	160600	1669453470	9250	9250	9250	9250	0
152	20230703	160500	1669453470	9250	9250	9250	9250	3298
153	20230703	160400	1669453470	9250	9250	9250	9250	0
154	20230703	160300	1669453470	9250	9250	9250	9250	0
155	20230703	160200	1669453470	9250	9250	9250	9250	0
156	20230703	160100	1669453470	9250	9250	9250	9250	0
157	20230703	160000	1669453470	9250	9250	9250	9250	0
158	20230703	155900	1669453470	9250	9250	9250	9250	0
159	20230703	155800	1669453470	9250	9250	9250	9250	0
160	20230703	155700	1669453470	9250	9250	9250	9250	0
161	20230703	155600	1669453470	9250	9250	9250	9250	0
162	20230703	155500	1669453470	9250	9250	9250	9250	0
163	20230703	155400	1669453470	9250	9250	9250	9250	0
164	20230703	155300	1669453470	9250	9250	9250	9250	0
165	20230703	155200	1669453470	9250	9250	9250	9250	0
166	20230703	155100	1669453470	9250	9250	9250	9250	0
167	20230703	155000	1669453470	9250	9250	9250	9250	0
168	20230703	154900	1669453470	9250	9250	9250	9250	0
169	20230703	154800	1669453470	9250	9250	9250	9250	0
170	20230703	154700	1669453470	9250	9250	9250	9250	0
171	20230703	154600	1669453470	9250	9250	9250	9250	0
172	20230703	154500	1669453470	9250	9250	9250	9250	0
173	20230703	154400	1669453470	9250	9250	9250	9250	0
174	20230703	154300	1669453470	9250	9250	9250	9250	0
175	20230703	154200	1669453470	9250	9250	9250	9250	0
176	20230703	154100	1669453470	9250	9250	9250	9250	0
177	20230703	154000	1669453470	9250	9250	9250	9250	0
178	20230703	153900	1669453470	9250	9250	9250	9250	0
179	20230703	153800	1669453470	9250	9250	9250	9250	0
180	20230703	153700	1669453470	9250	9250	9250	9250	0
181	20230703	153600	1669453470	9250	9250	9250	9250	0
182	20230703	153500	1669453470	9250	9250	9250	9250	3298
183	20230703	153400	1669453470	9250	9250	9250	9250	0
184	20230703	153300	1669453470	9250	9250	9250	9250	0
185	20230703	153200	1669453470	9250	9250	9250	9250	0
186	20230703	153100	1669453470	9250	9250	9250	9250	0
187	20230703	153000	1669453470	9250	9250	9250	9250	3298
188	20230703	152900	1638946970	9250	9250	9250	9250	0
189	20230703	152800	1638946970	9250	9250	9250	9250	0
190	20230703	152700	1638946970	9250	9250	9250	9250	0
191	20230703	152600	1638946970	9250	9250	9250	9250	0
192	20230703	152500	1638946970	9250	9250	9250	9250	0
193	20230703	152400	1638946970	9250	9250	9250	9250	0
194	20230703	152300	1638946970	9250	9250	9250	9250	0
195	20230703	152200	1638946970	9250	9250	9250	9250	0
196	20230703	152100	1638946970	9250	9250	9250	9250	0
197	20230703	152000	1638946970	9250	9250	9250	9250	0
198	20230703	151900	1638946970	9250	9250	9250	9250	432
199	20230703	151800	1634950970	9250	9230	9250	9220	1712
200	20230703	151700	1619136130	9220	9210	9230	9210	62
201	20230703	151600	1618564390	9210	9220	9220	9210	462
202	20230703	151500	1614305850	9210	9220	9220	9210	166
203	20230703	151400	1612776830	9210	9220	9220	9210	223
204	20230703	151300	1610722770	9200	9200	9200	9200	0
205	20230703	151200	1610722770	9200	9200	9210	9200	154
206	20230703	151100	1609304740	9200	9200	9200	9200	109
207	20230703	151000	1608301940	9210	9210	9210	9210	5
208	20230703	150900	1608255890	9200	9200	9200	9200	27
209	20230703	150800	1608007490	9220	9220	9220	9220	1
210	20230703	150700	1607998270	9200	9200	9200	9200	15
211	20230703	150600	1607860270	9200	9210	9210	9200	157
212	20230703	150500	1606415300	9200	9200	9200	9200	0
213	20230703	150400	1606415300	9200	9200	9200	9200	1998
214	20230703	150300	1588033700	9200	9210	9210	9200	816
215	20230703	150200	1580526400	9210	9210	9210	9210	692
216	20230703	150100	1574153080	9210	9210	9210	9210	37
217	20230703	150000	1573812310	9210	9210	9210	9210	212
218	20230703	145900	1571859790	9210	9210	9210	9210	16
219	20230703	145800	1571712430	9210	9210	9210	9210	202
220	20230703	145700	1569852010	9220	9220	9230	9220	90
221	20230703	145600	1569021780	9220	9230	9230	9220	198
222	20230703	145500	1567194250	9210	9210	9210	9210	872
223	20230703	145400	1559163130	9210	9210	9210	9210	1214
224	20230703	145300	1547982190	9220	9220	9220	9220	205
225	20230703	145200	1546092090	9220	9220	9220	9220	15
226	20230703	145100	1545953790	9220	9220	9220	9220	1992
227	20230703	145000	1527587550	9220	9220	9220	9220	15
228	20230703	144900	1527449250	9220	9220	9220	9220	0
229	20230703	144800	1527449250	9220	9230	9230	9220	170
230	20230703	144700	1525881380	9230	9230	9230	9220	119
231	20230703	144600	1524783160	9230	9230	9230	9230	938
232	20230703	144500	1516125420	9230	9230	9230	9230	26
233	20230703	144400	1515885440	9240	9230	9240	9230	321
234	20230703	144300	1512921600	9230	9240	9240	9230	1647
235	20230703	144200	1497714820	9240	9240	9240	9240	780
236	20230703	144100	1490507620	9240	9250	9250	9240	131
237	20230703	144000	1489295920	9240	9240	9240	9240	206
238	20230703	143900	1487392480	9240	9240	9240	9240	517
239	20230703	143800	1482615400	9240	9240	9240	9240	51
240	20230703	143700	1482144160	9240	9240	9240	9240	15
241	20230703	143600	1482005560	9240	9240	9240	9240	0
242	20230703	143500	1482005560	9240	9240	9240	9240	15
243	20230703	143400	1481866960	9240	9240	9240	9240	0
244	20230703	143300	1481866960	9240	9240	9240	9240	15
245	20230703	143200	1481728360	9250	9250	9250	9250	1
246	20230703	143100	1481719110	9250	9250	9250	9240	13
247	20230703	143000	1481598920	9230	9250	9250	9230	1166
248	20230703	142900	1470813720	9250	9230	9250	9230	861
249	20230703	142800	1462853330	9240	9230	9240	9230	36
250	20230703	142700	1462520840	9240	9240	9240	9240	53
251	20230703	142600	1462031120	9240	9240	9240	9240	20
252	20230703	142500	1461846320	9230	9250	9250	9230	35
253	20230703	142400	1461522870	9250	9250	9250	9250	1
254	20230703	142300	1461513620	9230	9230	9230	9230	64
255	20230703	142200	1460922900	9240	9240	9250	9240	260
256	20230703	142100	1458520400	9240	9240	9240	9240	1
257	20230703	142000	1458511160	9240	9240	9240	9220	219
258	20230703	141900	1456487900	9240	9240	9240	9240	101
259	20230703	141800	1455554660	9220	9240	9240	9220	55
260	20230703	141700	1455046760	9240	9220	9240	9220	6886
261	20230703	141600	1391492090	9210	9210	9210	9210	35
262	20230703	141500	1391169740	9230	9200	9230	9200	103
263	20230703	141400	1390222090	9210	9210	9210	9200	58
264	20230703	141300	1389688450	9210	9210	9210	9210	11
265	20230703	141200	1389587140	9210	9210	9210	9210	0
266	20230703	141100	1389587140	9210	9210	9210	9210	315
267	20230703	141000	1386685990	9210	9220	9220	9210	234
268	20230703	140900	1384529000	9220	9220	9220	9220	15
269	20230703	140800	1384390700	9220	9220	9220	9220	174
270	20230703	140700	1382786420	9220	9220	9220	9220	0
271	20230703	140600	1382786420	9220	9220	9220	9220	65
272	20230703	140500	1382187120	9230	9230	9230	9230	19
273	20230703	140400	1382011750	9230	9230	9230	9230	160
274	20230703	140300	1380534950	9230	9230	9230	9230	57
275	20230703	140200	1380008840	9230	9230	9230	9230	53
276	20230703	140100	1379519650	9230	9230	9230	9220	944
277	20230703	140000	1370806680	9230	9220	9230	9220	498
278	20230703	135900	1366212120	9210	9210	9210	9210	23
279	20230703	135800	1366000290	9210	9220	9220	9210	20
280	20230703	135700	1365816040	9210	9210	9210	9210	661
281	20230703	135600	1359728230	9210	9200	9210	9200	36
282	20230703	135500	1359396820	9200	9200	9200	9200	22
283	20230703	135400	1359194420	9210	9200	9210	9200	39
284	20230703	135300	1358835380	9200	9200	9200	9200	200
285	20230703	135200	1356995380	9200	9210	9210	9200	62
286	20230703	135100	1356424580	9210	9200	9210	9200	16
287	20230703	135000	1356277370	9200	9210	9210	9200	26
288	20230703	134900	1356038130	9200	9200	9200	9200	25
289	20230703	134800	1355808130	9200	9200	9200	9200	490
290	20230703	134700	1351300130	9210	9210	9210	9210	0
291	20230703	134600	1351300130	9210	9210	9210	9210	628
292	20230703	134500	1345516250	9210	9210	9210	9210	2
293	20230703	134400	1345497830	9210	9210	9220	9210	165
294	20230703	134300	1343977980	9210	9210	9210	9200	264
295	20230703	134200	1341547650	9220	9220	9220	9220	4
296	20230703	134100	1341510770	9210	9210	9210	9210	37
297	20230703	134000	1341170000	9210	9210	9210	9210	169
298	20230703	133900	1339613510	9210	9210	9210	9200	210
299	20230703	133800	1337679790	9210	9210	9210	9210	574
300	20230703	133700	1332393250	9210	9210	9210	9210	236
301	20230703	133600	1330219690	9210	9210	9220	9210	54
302	20230703	133500	1329722230	9210	9210	9210	9210	0
303	20230703	133400	1329722230	9210	9210	9210	9210	37
304	20230703	133300	1329381460	9220	9220	9220	9220	23
305	20230703	133200	1329169400	9220	9220	9220	9220	147
306	20230703	133100	1327814060	9220	9230	9230	9220	134
307	20230703	133000	1326577740	9220	9220	9220	9220	22
308	20230703	132900	1326374900	9220	9230	9230	9220	34
309	20230703	132800	1326061230	9230	9220	9230	9220	90
310	20230703	132700	1325231130	9220	9220	9230	9220	1074
311	20230703	132600	1315324850	9220	9220	9220	9220	1624
312	20230703	132500	1300351570	9220	9210	9220	9210	58
313	20230703	132400	1299817290	9210	9210	9210	9210	135
314	20230703	132300	1298573940	9210	9210	9210	9210	23
315	20230703	132200	1298362110	9220	9230	9230	9220	545
316	20230703	132100	1293337200	9220	9220	9220	9220	0
317	20230703	132000	1293337200	9220	9230	9230	9220	28
318	20230703	131900	1293078980	9220	9230	9230	9220	3263
319	20230703	131800	1262987760	9220	9230	9230	9220	25
320	20230703	131700	1262757230	9220	9230	9230	9220	25
321	20230703	131600	1262526630	9220	9220	9220	9220	22
322	20230703	131500	1262323790	9230	9220	9230	9220	65
323	20230703	131400	1261723990	9230	9220	9230	9220	24
324	20230703	131300	1261502700	9220	9220	9220	9220	0
325	20230703	131200	1261502700	9220	9220	9220	9220	15
326	20230703	131100	1261364400	9220	9220	9220	9220	33
327	20230703	131000	1261060140	9220	9220	9220	9220	55
328	20230703	130900	1260553040	9230	9230	9230	9220	24
329	20230703	130800	1260331740	9220	9220	9220	9220	4
330	20230703	130700	1260294860	9220	9220	9220	9220	57
331	20230703	130600	1259769320	9220	9220	9220	9220	50
332	20230703	130500	1259308320	9220	9220	9220	9220	15
333	20230703	130400	1259170020	9230	9230	9230	9220	803
334	20230703	130300	1251766170	9230	9230	9230	9230	984
335	20230703	130200	1242683850	9220	9230	9230	9220	48
336	20230703	130100	1242241180	9230	9230	9230	9230	50
337	20230703	130000	1241779680	9230	9220	9230	9220	71
338	20230703	125900	1241124720	9230	9230	9230	9230	491
339	20230703	125800	1236592790	9230	9220	9230	9220	171
340	20230703	125700	1235014680	9220	9230	9230	9220	58
341	20230703	125600	1234479490	9220	9220	9220	9220	100
342	20230703	125500	1233557490	9220	9220	9220	9220	100
343	20230703	125400	1232635490	9230	9230	9230	9230	12
344	20230703	125300	1232524730	9220	9220	9220	9220	88
345	20230703	125200	1231713370	9220	9230	9230	9220	100
346	20230703	125100	1230791250	9230	9220	9230	9220	838
347	20230703	125000	1223056730	9220	9220	9220	9220	40
348	20230703	124900	1222687930	9220	9220	9220	9220	105
349	20230703	124800	1221719830	9220	9220	9220	9220	1189
350	20230703	124700	1210757250	9210	9210	9210	9210	300
351	20230703	124600	1207994250	9210	9210	9210	9210	422
352	20230703	124500	1204107630	9210	9210	9210	9210	424
353	20230703	124400	1200202590	9200	9200	9210	9200	1940
354	20230703	124300	1182354440	9200	9200	9200	9200	2746
355	20230703	124200	1157091240	9200	9200	9200	9200	272
356	20230703	124100	1154588840	9210	9200	9210	9200	278
357	20230703	124000	1152028760	9200	9200	9200	9200	36
358	20230703	123900	1151697560	9200	9210	9210	9200	28
359	20230703	123800	1151439940	9200	9200	9200	9200	15
360	20230703	123700	1151301940	9200	9200	9200	9200	31
361	20230703	123600	1151016740	9200	9200	9200	9200	138
362	20230703	123500	1149747140	9200	9200	9200	9200	239
363	20230703	123400	1147548340	9200	9200	9200	9200	20
364	20230703	123300	1147364340	9200	9200	9200	9200	15
365	20230703	123200	1147226340	9200	9200	9200	9200	348
366	20230703	123100	1144024740	9210	9200	9210	9200	37
367	20230703	123000	1143684320	9210	9210	9210	9210	12
368	20230703	122900	1143573800	9200	9200	9200	9200	103
369	20230703	122800	1142626200	9200	9200	9210	9200	133
370	20230703	122700	1141402440	9210	9210	9210	9210	24
371	20230703	122600	1141181400	9210	9200	9210	9200	213
372	20230703	122500	1139221020	9200	9200	9200	9200	882
373	20230703	122400	1131106620	9200	9200	9200	9200	0
374	20230703	122300	1131106620	9200	9200	9200	9190	1038
375	20230703	122200	1121557170	9200	9200	9200	9200	0
376	20230703	122100	1121557170	9200	9200	9200	9200	37
377	20230703	122000	1121216770	9200	9200	9200	9200	110
378	20230703	121900	1120204770	9210	9200	9210	9200	32
379	20230703	121800	1119910350	9200	9210	9210	9200	123
380	20230703	121700	1118777670	9210	9210	9210	9210	480
381	20230703	121600	1114356870	9200	9200	9200	9200	37
382	20230703	121500	1114016470	9200	9200	9200	9200	0
383	20230703	121400	1114016470	9200	9200	9200	9200	38
384	20230703	121300	1113666870	9210	9210	9210	9210	1
385	20230703	121200	1113657660	9200	9200	9200	9200	122
386	20230703	121100	1112535260	9200	9210	9210	9200	16
387	20230703	121000	1112388050	9200	9200	9200	9200	49
388	20230703	120900	1111937250	9200	9200	9200	9200	15
389	20230703	120800	1111799250	9210	9210	9210	9210	6
390	20230703	120700	1111743990	9210	9220	9220	9200	144
391	20230703	120600	1110418960	9200	9200	9200	9200	18
392	20230703	120500	1110253360	9200	9210	9220	9200	273
393	20230703	120400	1107739130	9210	9210	9210	9210	15
394	20230703	120300	1107600980	9210	9210	9210	9200	418
395	20230703	120200	1103751520	9210	9210	9210	9210	20
396	20230703	120100	1103567320	9210	9200	9210	9200	185
397	20230703	120000	1101864320	9200	9200	9200	9200	22
398	20230703	115900	1101661920	9200	9200	9200	9200	15
399	20230703	115800	1101523920	9200	9200	9200	9200	147
400	20230703	115700	1100171520	9200	9200	9200	9200	0
401	20230703	115600	1100171520	9200	9200	9200	9200	526
402	20230703	115500	1095332320	9190	9190	9190	9190	100
403	20230703	115400	1094413320	9190	9200	9200	9190	537
404	20230703	115300	1089473070	9200	9200	9200	9200	95
405	20230703	115200	1088599070	9200	9200	9200	9200	15
406	20230703	115100	1088461070	9200	9210	9210	9200	132
407	20230703	115000	1087245570	9210	9210	9210	9210	100
408	20230703	114900	1086324570	9200	9200	9200	9190	592
409	20230703	114800	1080878540	9200	9200	9200	9200	400
410	20230703	114700	1077198540	9200	9190	9200	9190	84
411	20230703	114600	1076426110	9190	9190	9200	9190	9
412	20230703	114500	1076343390	9190	9200	9200	9190	11
413	20230703	114400	1076242290	9190	9190	9190	9190	37
414	20230703	114300	1075902260	9200	9200	9200	9200	5
415	20230703	114200	1075856260	9200	9200	9200	9200	37
416	20230703	114100	1075515860	9200	9200	9200	9200	4
417	20230703	114000	1075479060	9200	9200	9200	9200	36
418	20230703	113900	1075147860	9200	9200	9200	9200	15
419	20230703	113800	1075009860	9200	9200	9200	9200	211
420	20230703	113700	1073068660	9200	9220	9220	9200	16
421	20230703	113600	1072921440	9200	9200	9200	9200	20
422	20230703	113500	1072737440	9200	9210	9210	9200	29
423	20230703	113400	1072470570	9200	9200	9200	9200	15
424	20230703	113300	1072332570	9210	9220	9220	9210	27
425	20230703	113200	1072083890	9210	9230	9230	9210	17
426	20230703	113100	1071927280	9210	9220	9220	9210	2633
427	20230703	113000	1047673150	9220	9210	9220	9210	45
428	20230703	112900	1047258400	9210	9210	9210	9210	0
429	20230703	112800	1047258400	9210	9190	9220	9190	1957
430	20230703	112700	1029246340	9190	9190	9190	9190	496
431	20230703	112600	1024688100	9190	9190	9190	9190	301
432	20230703	112500	1021921910	9190	9190	9190	9190	15
433	20230703	112400	1021784060	9190	9190	9190	9190	22
434	20230703	112300	1021581880	9200	9200	9200	9200	0
435	20230703	112200	1021581880	9200	9190	9200	9190	49
436	20230703	112100	1021131470	9200	9200	9200	9200	123
437	20230703	112000	1019999870	9190	9200	9200	9190	121
438	20230703	111900	1018887820	9200	9200	9200	9190	468
439	20230703	111800	1014582440	9190	9190	9190	9190	0
440	20230703	111700	1014582440	9190	9190	9190	9190	61
441	20230703	111600	1014021850	9200	9200	9200	9200	1
442	20230703	111500	1014012650	9190	9190	9190	9190	38
443	20230703	111400	1013663430	9190	9190	9190	9190	49
444	20230703	111300	1013213120	9190	9200	9200	9190	23
445	20230703	111200	1013001720	9190	9200	9200	9190	28
446	20230703	111100	1012744340	9200	9210	9210	9200	61
447	20230703	111000	1012183130	9200	9200	9200	9200	22
448	20230703	110900	1011980730	9220	9220	9220	9220	0
449	20230703	110800	1011980730	9220	9190	9220	9190	23
450	20230703	110700	1011769330	9180	9210	9220	9180	1325
451	20230703	110600	999589320	9200	9200	9200	9200	38
452	20230703	110500	999239720	9210	9210	9210	9210	2
453	20230703	110400	999221300	9210	9220	9220	9210	127
454	20230703	110300	998051620	9200	9200	9200	9200	22
455	20230703	110200	997849220	9220	9190	9230	9190	245
456	20230703	110100	995597400	9200	9210	9210	9200	76
457	20230703	110000	994898080	9210	9210	9210	9210	0
458	20230703	105900	994898080	9210	9210	9210	9210	22
459	20230703	105800	994695460	9220	9220	9220	9220	2
460	20230703	105700	994677020	9230	9180	9230	9180	23
461	20230703	105600	994464970	9180	9210	9210	9180	53
462	20230703	105500	993978280	9190	9190	9190	9190	1
463	20230703	105400	993969090	9200	9200	9200	9190	47
464	20230703	105300	993536910	9200	9180	9200	9180	729
465	20230703	105200	986844670	9180	9200	9200	9180	2183
466	20230703	105100	966786750	9200	9210	9210	9200	144
467	20230703	105000	965460710	9200	9200	9200	9200	26
468	20230703	104900	965221510	9210	9210	9210	9210	182
469	20230703	104800	963545290	9210	9210	9210	9210	0
470	20230703	104700	963545290	9210	9210	9210	9210	23
471	20230703	104600	963333460	9210	9210	9220	9210	343
472	20230703	104500	960174220	9210	9220	9220	9210	121
473	20230703	104400	959059630	9220	9220	9220	9220	150
474	20230703	104300	957676630	9220	9220	9220	9220	25
475	20230703	104200	957446130	9220	9220	9220	9220	0
476	20230703	104100	957446130	9220	9220	9220	9220	17
477	20230703	104000	957289390	9220	9230	9230	9220	26
478	20230703	103900	957049630	9220	9220	9230	9220	281
479	20230703	103800	954458750	9220	9220	9220	9220	23
480	20230703	103700	954246690	9220	9220	9220	9220	180
481	20230703	103600	952587090	9220	9240	9240	9220	34
482	20230703	103500	952273490	9240	9230	9240	9230	329
483	20230703	103400	949236810	9230	9210	9230	9210	1024
484	20230703	103300	939805730	9210	9210	9210	9210	0
485	20230703	103200	939805730	9210	9210	9210	9210	140
486	20230703	103100	938516330	9210	9220	9220	9210	421
487	20230703	103000	934637930	9210	9210	9210	9210	31
488	20230703	102900	934352420	9200	9200	9210	9200	179
489	20230703	102800	932705580	9210	9210	9210	9200	1321
490	20230703	102700	920541320	9200	9190	9200	9190	102
491	20230703	102600	919603140	9210	9200	9210	9200	484
492	20230703	102500	915150310	9200	9200	9200	9200	11
493	20230703	102400	915049110	9190	9200	9200	9190	338
494	20230703	102300	911939730	9200	9190	9200	9180	212
495	20230703	102200	909993210	9190	9190	9190	9190	326
496	20230703	102100	906997270	9190	9190	9190	9190	11
497	20230703	102000	906896180	9180	9200	9200	9180	1886
498	20230703	101900	889567800	9200	9210	9210	9200	1080
499	20230703	101800	879631000	9210	9200	9210	9200	50
500	20230703	101700	879170820	9210	9210	9210	9210	11
501	20230703	101600	879069510	9210	9210	9210	9210	39
502	20230703	101500	878710320	9200	9200	9200	9200	458
503	20230703	101400	874496720	9200	9210	9210	9200	52
504	20230703	101300	874018300	9210	9220	9220	9210	324
505	20230703	101200	871033360	9220	9210	9220	9210	35
506	20230703	101100	870710960	9220	9220	9220	9220	1
507	20230703	101000	870701740	9210	9210	9210	9210	347
508	20230703	100900	867505870	9230	9230	9230	9230	9
509	20230703	100800	867422800	9230	9230	9230	9230	10
510	20230703	100700	867330500	9210	9210	9210	9210	896
511	20230703	100600	859078340	9210	9210	9210	9210	1222
512	20230703	100500	847823720	9210	9220	9240	9210	564
513	20230703	100400	842629240	9210	9220	9220	9210	526
514	20230703	100300	837782990	9220	9250	9250	9220	681
515	20230703	100200	831500260	9250	9240	9250	9240	66
516	20230703	100100	830890410	9240	9250	9250	9240	11
517	20230703	100000	830788760	9240	9250	9250	9240	51
518	20230703	095900	830317110	9240	9240	9240	9230	1360
519	20230703	095800	817751210	9240	9240	9240	9240	3
520	20230703	095700	817723490	9240	9240	9240	9240	0
521	20230703	095600	817723490	9240	9230	9240	9200	8191
522	20230703	095500	742259610	9240	9240	9240	9240	2
523	20230703	095400	742241130	9230	9230	9240	9230	558
524	20230703	095300	737090690	9240	9250	9250	9230	219
525	20230703	095200	735067920	9250	9240	9250	9230	212
526	20230703	095100	733110740	9230	9230	9230	9230	326
527	20230703	095000	730101760	9250	9230	9250	9230	530
528	20230703	094900	725209840	9250	9250	9250	9240	334
529	20230703	094800	722120450	9230	9250	9250	9220	2693
530	20230703	094700	697251050	9250	9250	9250	9240	219
531	20230703	094600	695226140	9260	9260	9260	9260	9
532	20230703	094500	695142800	9240	9260	9260	9240	501
533	20230703	094400	690513540	9260	9250	9260	9240	211
534	20230703	094300	688562880	9250	9230	9250	9230	37
535	20230703	094200	688220970	9250	9230	9250	9230	32
536	20230703	094100	687925570	9250	9240	9250	9240	4228
537	20230703	094000	648856650	9220	9220	9220	9220	335
538	20230703	093900	645767950	9240	9230	9240	9220	2233
539	20230703	093800	625168220	9240	9240	9250	9240	833
540	20230703	093700	617471150	9240	9250	9250	9240	251
541	20230703	093600	615150820	9250	9240	9250	9240	129
542	20230703	093500	613958760	9250	9250	9260	9240	1635
543	20230703	093400	598835360	9250	9260	9280	9250	1284
544	20230703	093300	586935560	9270	9270	9280	9260	452
545	20230703	093200	582745510	9270	9260	9270	9260	205
546	20230703	093100	580845180	9260	9260	9270	9260	1025
547	20230703	093000	571347280	9270	9250	9280	9250	5328
548	20230703	092900	521994990	9230	9190	9250	9190	6016
549	20230703	092800	466479800	9220	9200	9220	9190	1204
550	20230703	092700	455382260	9200	9190	9200	9190	187
551	20230703	092600	453663660	9180	9180	9190	9180	749
552	20230703	092500	446787760	9190	9210	9220	9190	961
553	20230703	092400	437943060	9200	9190	9200	9190	380
554	20230703	092300	434448280	9190	9190	9190	9180	332
555	20230703	092200	431398320	9180	9190	9190	9180	283
556	20230703	092100	428800290	9180	9200	9200	9180	71
557	20230703	092000	428148290	9190	9190	9190	9180	821
558	20230703	091900	420605060	9190	9190	9190	9190	25
559	20230703	091800	420375310	9180	9170	9180	9170	1690
560	20230703	091700	404872260	9160	9160	9170	9120	3114
561	20230703	091600	376386510	9160	9150	9170	9150	42
562	20230703	091500	376001870	9150	9160	9170	9150	2164
563	20230703	091400	356185070	9160	9180	9180	9160	1526
564	20230703	091300	342205010	9180	9190	9200	9180	704
565	20230703	091200	335736260	9190	9200	9200	9190	158
566	20230703	091100	334283190	9200	9190	9200	9190	453
567	20230703	091000	330115610	9180	9210	9210	9180	461
568	20230703	090900	325875930	9190	9230	9230	9190	2347
569	20230703	090800	304276820	9230	9220	9230	9210	1069
570	20230703	090700	294422920	9210	9230	9230	9210	277
571	20230703	090600	291866350	9230	9230	9240	9230	2092
572	20230703	090500	272552050	9230	9200	9230	9200	7267
573	20230703	090400	205596690	9200	9210	9220	9200	4353
574	20230703	090300	165510560	9210	9190	9220	9170	4908
575	20230703	090200	120348410	9200	9200	9200	9170	3278
576	20230703	090100	90226780	9200	9180	9200	9140	4832
577	20230703	090000	45830380	9180	9070	9180	9070	5033