KissMeData/304840/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	203000	6748057450	8930	8930	8930	8930	9690
3	20230703	202900	6748057450	8930	8930	8930	8930	0
4	20230703	202800	6748057450	8930	8930	8930	8930	0
5	20230703	202700	6748057450	8930	8930	8930	8930	0
6	20230703	202600	6748057450	8930	8930	8930	8930	0
7	20230703	202500	6748057450	8930	8930	8930	8930	0
8	20230703	202400	6748057450	8930	8930	8930	8930	0
9	20230703	202300	6748057450	8930	8930	8930	8930	0
10	20230703	202200	6748057450	8930	8930	8930	8930	0
11	20230703	202100	6748057450	8930	8930	8930	8930	0
12	20230703	202000	6748057450	8930	8930	8930	8930	0
13	20230703	201900	6748057450	8930	8930	8930	8930	0
14	20230703	201800	6748057450	8930	8930	8930	8930	0
15	20230703	201700	6748057450	8930	8930	8930	8930	0
16	20230703	201600	6748057450	8930	8930	8930	8930	0
17	20230703	201500	6748057450	8930	8930	8930	8930	0
18	20230703	201400	6748057450	8930	8930	8930	8930	0
19	20230703	201300	6748057450	8930	8930	8930	8930	0
20	20230703	201200	6748057450	8930	8930	8930	8930	0
21	20230703	201100	6748057450	8930	8930	8930	8930	0
22	20230703	201000	6748057450	8930	8930	8930	8930	0
23	20230703	200900	6748057450	8930	8930	8930	8930	0
24	20230703	200800	6748057450	8930	8930	8930	8930	0
25	20230703	200700	6748057450	8930	8930	8930	8930	0
26	20230703	200600	6748057450	8930	8930	8930	8930	0
27	20230703	200500	6748057450	8930	8930	8930	8930	0
28	20230703	200400	6748057450	8930	8930	8930	8930	0
29	20230703	200300	6748057450	8930	8930	8930	8930	0
30	20230703	200200	6748057450	8930	8930	8930	8930	0
31	20230703	200100	6748057450	8930	8930	8930	8930	0
32	20230703	200000	6748057450	8930	8930	8930	8930	9690
33	20230703	195900	6748057450	8930	8930	8930	8930	0
34	20230703	195800	6748057450	8930	8930	8930	8930	0
35	20230703	195700	6748057450	8930	8930	8930	8930	0
36	20230703	195600	6748057450	8930	8930	8930	8930	0
37	20230703	195500	6748057450	8930	8930	8930	8930	0
38	20230703	195400	6748057450	8930	8930	8930	8930	0
39	20230703	195300	6748057450	8930	8930	8930	8930	0
40	20230703	195200	6748057450	8930	8930	8930	8930	0
41	20230703	195100	6748057450	8930	8930	8930	8930	0
42	20230703	195000	6748057450	8930	8930	8930	8930	0
43	20230703	194900	6748057450	8930	8930	8930	8930	0
44	20230703	194800	6748057450	8930	8930	8930	8930	0
45	20230703	194700	6748057450	8930	8930	8930	8930	0
46	20230703	194600	6748057450	8930	8930	8930	8930	0
47	20230703	194500	6748057450	8930	8930	8930	8930	0
48	20230703	194400	6748057450	8930	8930	8930	8930	0
49	20230703	194300	6748057450	8930	8930	8930	8930	0
50	20230703	194200	6748057450	8930	8930	8930	8930	0
51	20230703	194100	6748057450	8930	8930	8930	8930	0
52	20230703	194000	6748057450	8930	8930	8930	8930	0
53	20230703	193900	6748057450	8930	8930	8930	8930	0
54	20230703	193800	6748057450	8930	8930	8930	8930	0
55	20230703	193700	6748057450	8930	8930	8930	8930	0
56	20230703	193600	6748057450	8930	8930	8930	8930	0
57	20230703	193500	6748057450	8930	8930	8930	8930	0
58	20230703	193400	6748057450	8930	8930	8930	8930	0
59	20230703	193300	6748057450	8930	8930	8930	8930	0
60	20230703	193200	6748057450	8930	8930	8930	8930	0
61	20230703	193100	6748057450	8930	8930	8930	8930	0
62	20230703	193000	6748057450	8930	8930	8930	8930	9690
63	20230703	192900	6748057450	8930	8930	8930	8930	0
64	20230703	192800	6748057450	8930	8930	8930	8930	0
65	20230703	192700	6748057450	8930	8930	8930	8930	0
66	20230703	192600	6748057450	8930	8930	8930	8930	0
67	20230703	192500	6748057450	8930	8930	8930	8930	0
68	20230703	192400	6748057450	8930	8930	8930	8930	0
69	20230703	192300	6748057450	8930	8930	8930	8930	0
70	20230703	192200	6748057450	8930	8930	8930	8930	0
71	20230703	192100	6748057450	8930	8930	8930	8930	0
72	20230703	192000	6748057450	8930	8930	8930	8930	0
73	20230703	191900	6748057450	8930	8930	8930	8930	0
74	20230703	191800	6748057450	8930	8930	8930	8930	0
75	20230703	191700	6748057450	8930	8930	8930	8930	0
76	20230703	191600	6748057450	8930	8930	8930	8930	0
77	20230703	191500	6748057450	8930	8930	8930	8930	0
78	20230703	191400	6748057450	8930	8930	8930	8930	0
79	20230703	191300	6748057450	8930	8930	8930	8930	0
80	20230703	191200	6748057450	8930	8930	8930	8930	0
81	20230703	191100	6748057450	8930	8930	8930	8930	0
82	20230703	191000	6748057450	8930	8930	8930	8930	0
83	20230703	190900	6748057450	8930	8930	8930	8930	0
84	20230703	190800	6748057450	8930	8930	8930	8930	0
85	20230703	190700	6748057450	8930	8930	8930	8930	0
86	20230703	190600	6748057450	8930	8930	8930	8930	0
87	20230703	190500	6748057450	8930	8930	8930	8930	0
88	20230703	190400	6748057450	8930	8930	8930	8930	0
89	20230703	190300	6748057450	8930	8930	8930	8930	0
90	20230703	190200	6748057450	8930	8930	8930	8930	0
91	20230703	190100	6748057450	8930	8930	8930	8930	0
92	20230703	190000	6748057450	8930	8930	8930	8930	9690
93	20230703	185900	6748057450	8930	8930	8930	8930	0
94	20230703	185800	6748057450	8930	8930	8930	8930	0
95	20230703	185700	6748057450	8930	8930	8930	8930	0
96	20230703	185600	6748057450	8930	8930	8930	8930	0
97	20230703	185500	6748057450	8930	8930	8930	8930	0
98	20230703	185400	6748057450	8930	8930	8930	8930	0
99	20230703	185300	6748057450	8930	8930	8930	8930	0
100	20230703	185200	6748057450	8930	8930	8930	8930	0
101	20230703	185100	6748057450	8930	8930	8930	8930	0
102	20230703	185000	6748057450	8930	8930	8930	8930	0
103	20230703	184900	6748057450	8930	8930	8930	8930	0
104	20230703	184800	6748057450	8930	8930	8930	8930	0
105	20230703	184700	6748057450	8930	8930	8930	8930	0
106	20230703	184600	6748057450	8930	8930	8930	8930	0
107	20230703	184500	6748057450	8930	8930	8930	8930	0
108	20230703	184400	6748057450	8930	8930	8930	8930	0
109	20230703	184300	6748057450	8930	8930	8930	8930	0
110	20230703	184200	6748057450	8930	8930	8930	8930	0
111	20230703	184100	6748057450	8930	8930	8930	8930	0
112	20230703	184000	6748057450	8930	8930	8930	8930	0
113	20230703	183900	6748057450	8930	8930	8930	8930	0
114	20230703	183800	6748057450	8930	8930	8930	8930	0
115	20230703	183700	6748057450	8930	8930	8930	8930	0
116	20230703	183600	6748057450	8930	8930	8930	8930	0
117	20230703	183500	6748057450	8930	8930	8930	8930	0
118	20230703	183400	6748057450	8930	8930	8930	8930	0
119	20230703	183300	6748057450	8930	8930	8930	8930	0
120	20230703	183200	6748057450	8930	8930	8930	8930	0
121	20230703	183100	6748057450	8930	8930	8930	8930	0
122	20230703	183000	6748057450	8930	8930	8930	8930	9690
123	20230703	182900	6748057450	8930	8930	8930	8930	0
124	20230703	182800	6748057450	8930	8930	8930	8930	0
125	20230703	182700	6748057450	8930	8930	8930	8930	0
126	20230703	182600	6748057450	8930	8930	8930	8930	0
127	20230703	182500	6748057450	8930	8930	8930	8930	0
128	20230703	182400	6748057450	8930	8930	8930	8930	0
129	20230703	182300	6748057450	8930	8930	8930	8930	0
130	20230703	182200	6748057450	8930	8930	8930	8930	0
131	20230703	182100	6748057450	8930	8930	8930	8930	0
132	20230703	182000	6748057450	8930	8930	8930	8930	0
133	20230703	181900	6748057450	8930	8930	8930	8930	0
134	20230703	181800	6748057450	8930	8930	8930	8930	0
135	20230703	181700	6748057450	8930	8930	8930	8930	0
136	20230703	181600	6748057450	8930	8930	8930	8930	0
137	20230703	181500	6748057450	8930	8930	8930	8930	0
138	20230703	181400	6748057450	8930	8930	8930	8930	0
139	20230703	181300	6748057450	8930	8930	8930	8930	0
140	20230703	181200	6748057450	8930	8930	8930	8930	0
141	20230703	181100	6748057450	8930	8930	8930	8930	0
142	20230703	181000	6748057450	8930	8930	8930	8930	0
143	20230703	180900	6748057450	8930	8930	8930	8930	0
144	20230703	180800	6748057450	8930	8930	8930	8930	0
145	20230703	180700	6748057450	8930	8930	8930	8930	0
146	20230703	180600	6748057450	8930	8930	8930	8930	0
147	20230703	180500	6748057450	8930	8930	8930	8930	0
148	20230703	180400	6748057450	8930	8930	8930	8930	0
149	20230703	180300	6748057450	8930	8930	8930	8930	0
150	20230703	180200	6748057450	8930	8930	8930	8930	0
151	20230703	180100	6748057450	8930	8930	8930	8930	0
152	20230703	180000	6748057450	8930	8930	8930	8930	9690
153	20230703	175900	6748057450	8930	8930	8930	8930	0
154	20230703	175800	6748057450	8930	8930	8930	8930	0
155	20230703	175700	6748057450	8930	8930	8930	8930	0
156	20230703	175600	6748057450	8930	8930	8930	8930	0
157	20230703	175500	6748057450	8930	8930	8930	8930	0
158	20230703	175400	6748057450	8930	8930	8930	8930	0
159	20230703	175300	6748057450	8930	8930	8930	8930	0
160	20230703	175200	6748057450	8930	8930	8930	8930	0
161	20230703	175100	6748057450	8930	8930	8930	8930	0
162	20230703	175000	6748057450	8930	8930	8930	8930	0
163	20230703	174900	6748057450	8930	8930	8930	8930	0
164	20230703	174800	6748057450	8930	8930	8930	8930	0
165	20230703	174700	6748057450	8930	8930	8930	8930	0
166	20230703	174600	6748057450	8930	8930	8930	8930	0
167	20230703	174500	6748057450	8930	8930	8930	8930	0
168	20230703	174400	6748057450	8930	8930	8930	8930	0
169	20230703	174300	6748057450	8930	8930	8930	8930	0
170	20230703	174200	6748057450	8930	8930	8930	8930	0
171	20230703	174100	6748057450	8930	8930	8930	8930	0
172	20230703	174000	6748057450	8930	8930	8930	8930	0
173	20230703	173900	6748057450	8930	8930	8930	8930	0
174	20230703	173800	6748057450	8930	8930	8930	8930	0
175	20230703	173700	6748057450	8930	8930	8930	8930	0
176	20230703	173600	6748057450	8930	8930	8930	8930	0
177	20230703	173500	6748057450	8930	8930	8930	8930	0
178	20230703	173400	6748057450	8930	8930	8930	8930	0
179	20230703	173300	6748057450	8930	8930	8930	8930	0
180	20230703	173200	6748057450	8930	8930	8930	8930	0
181	20230703	173100	6748057450	8930	8930	8930	8930	0
182	20230703	173000	6748057450	8930	8930	8930	8930	9690
183	20230703	172900	6748057450	8930	8930	8930	8930	0
184	20230703	172800	6748057450	8930	8930	8930	8930	0
185	20230703	172700	6748057450	8930	8930	8930	8930	0
186	20230703	172600	6748057450	8930	8930	8930	8930	0
187	20230703	172500	6748057450	8930	8930	8930	8930	0
188	20230703	172400	6748057450	8930	8930	8930	8930	0
189	20230703	172300	6748057450	8930	8930	8930	8930	0
190	20230703	172200	6748057450	8930	8930	8930	8930	0
191	20230703	172100	6748057450	8930	8930	8930	8930	0
192	20230703	172000	6748057450	8930	8930	8930	8930	0
193	20230703	171900	6748057450	8930	8930	8930	8930	0
194	20230703	171800	6748057450	8930	8930	8930	8930	0
195	20230703	171700	6748057450	8930	8930	8930	8930	0
196	20230703	171600	6748057450	8930	8930	8930	8930	0
197	20230703	171500	6748057450	8930	8930	8930	8930	0
198	20230703	171400	6748057450	8930	8930	8930	8930	0
199	20230703	171300	6748057450	8930	8930	8930	8930	0
200	20230703	171200	6748057450	8930	8930	8930	8930	0
201	20230703	171100	6748057450	8930	8930	8930	8930	0
202	20230703	171000	6748057450	8930	8930	8930	8930	0
203	20230703	170900	6748057450	8930	8930	8930	8930	0
204	20230703	170800	6748057450	8930	8930	8930	8930	0
205	20230703	170700	6748057450	8930	8930	8930	8930	0
206	20230703	170600	6748057450	8930	8930	8930	8930	0
207	20230703	170500	6748057450	8930	8930	8930	8930	0
208	20230703	170400	6748057450	8930	8930	8930	8930	0
209	20230703	170300	6748057450	8930	8930	8930	8930	0
210	20230703	170200	6748057450	8930	8930	8930	8930	0
211	20230703	170100	6748057450	8930	8930	8930	8930	0
212	20230703	170000	6748057450	8930	8930	8930	8930	9690
213	20230703	165900	6748057450	8930	8930	8930	8930	0
214	20230703	165800	6748057450	8930	8930	8930	8930	0
215	20230703	165700	6748057450	8930	8930	8930	8930	0
216	20230703	165600	6748057450	8930	8930	8930	8930	0
217	20230703	165500	6748057450	8930	8930	8930	8930	0
218	20230703	165400	6748057450	8930	8930	8930	8930	0
219	20230703	165300	6748057450	8930	8930	8930	8930	0
220	20230703	165200	6748057450	8930	8930	8930	8930	0
221	20230703	165100	6748057450	8930	8930	8930	8930	0
222	20230703	165000	6748057450	8930	8930	8930	8930	0
223	20230703	164900	6748057450	8930	8930	8930	8930	0
224	20230703	164800	6748057450	8930	8930	8930	8930	0
225	20230703	164700	6748057450	8930	8930	8930	8930	0
226	20230703	164600	6748057450	8930	8930	8930	8930	0
227	20230703	164500	6748057450	8930	8930	8930	8930	0
228	20230703	164400	6748057450	8930	8930	8930	8930	0
229	20230703	164300	6748057450	8930	8930	8930	8930	0
230	20230703	164200	6748057450	8930	8930	8930	8930	0
231	20230703	164100	6748057450	8930	8930	8930	8930	0
232	20230703	164000	6748057450	8930	8930	8930	8930	0
233	20230703	163900	6748057450	8930	8930	8930	8930	0
234	20230703	163800	6748057450	8930	8930	8930	8930	0
235	20230703	163700	6748057450	8930	8930	8930	8930	0
236	20230703	163600	6748057450	8930	8930	8930	8930	0
237	20230703	163500	6748057450	8930	8930	8930	8930	0
238	20230703	163400	6748057450	8930	8930	8930	8930	0
239	20230703	163300	6748057450	8930	8930	8930	8930	0
240	20230703	163200	6748057450	8930	8930	8930	8930	0
241	20230703	163100	6748057450	8930	8930	8930	8930	0
242	20230703	163000	6748057450	8930	8930	8930	8930	9690
243	20230703	162900	6748057450	8930	8930	8930	8930	0
244	20230703	162800	6748057450	8930	8930	8930	8930	0
245	20230703	162700	6748057450	8930	8930	8930	8930	0
246	20230703	162600	6748057450	8930	8930	8930	8930	0
247	20230703	162500	6748057450	8930	8930	8930	8930	0
248	20230703	162400	6748057450	8930	8930	8930	8930	0
249	20230703	162300	6748057450	8930	8930	8930	8930	0
250	20230703	162200	6748057450	8930	8930	8930	8930	0
251	20230703	162100	6748057450	8930	8930	8930	8930	0
252	20230703	162000	6748057450	8930	8930	8930	8930	0
253	20230703	161900	6748057450	8930	8930	8930	8930	0
254	20230703	161800	6748057450	8930	8930	8930	8930	0
255	20230703	161700	6748057450	8930	8930	8930	8930	0
256	20230703	161600	6748057450	8930	8930	8930	8930	0
257	20230703	161500	6748057450	8930	8930	8930	8930	0
258	20230703	161400	6748057450	8930	8930	8930	8930	0
259	20230703	161300	6748057450	8930	8930	8930	8930	0
260	20230703	161200	6748057450	8930	8930	8930	8930	0
261	20230703	161100	6748057450	8930	8930	8930	8930	0
262	20230703	161000	6748057450	8930	8930	8930	8930	0
263	20230703	160900	6748057450	8930	8930	8930	8930	0
264	20230703	160800	6748057450	8930	8930	8930	8930	0
265	20230703	160700	6748057450	8930	8930	8930	8930	0
266	20230703	160600	6748057450	8930	8930	8930	8930	0
267	20230703	160500	6748057450	8930	8930	8930	8930	0
268	20230703	160400	6748057450	8930	8930	8930	8930	0
269	20230703	160300	6748057450	8930	8930	8930	8930	0
270	20230703	160200	6748057450	8930	8930	8930	8930	0
271	20230703	160100	6748057450	8930	8930	8930	8930	0
272	20230703	160000	6748057450	8930	8930	8930	8930	9690
273	20230703	155900	6748057450	8930	8930	8930	8930	0
274	20230703	155800	6748057450	8930	8930	8930	8930	0
275	20230703	155700	6748057450	8930	8930	8930	8930	0
276	20230703	155600	6748057450	8930	8930	8930	8930	0
277	20230703	155500	6748057450	8930	8930	8930	8930	0
278	20230703	155400	6748057450	8930	8930	8930	8930	0
279	20230703	155300	6748057450	8930	8930	8930	8930	0
280	20230703	155200	6748057450	8930	8930	8930	8930	0
281	20230703	155100	6748057450	8930	8930	8930	8930	0
282	20230703	155000	6748057450	8930	8930	8930	8930	0
283	20230703	154900	6748057450	8930	8930	8930	8930	0
284	20230703	154800	6748057450	8930	8930	8930	8930	0
285	20230703	154700	6748057450	8930	8930	8930	8930	0
286	20230703	154600	6748057450	8930	8930	8930	8930	0
287	20230703	154500	6748057450	8930	8930	8930	8930	0
288	20230703	154400	6748057450	8930	8930	8930	8930	0
289	20230703	154300	6748057450	8930	8930	8930	8930	0
290	20230703	154200	6748057450	8930	8930	8930	8930	0
291	20230703	154100	6748057450	8930	8930	8930	8930	0
292	20230703	154000	6748057450	8930	8930	8930	8930	0
293	20230703	153900	6748057450	8930	8930	8930	8930	0
294	20230703	153800	6748057450	8930	8930	8930	8930	0
295	20230703	153700	6748057450	8930	8930	8930	8930	0
296	20230703	153600	6748057450	8930	8930	8930	8930	0
297	20230703	153500	6748057450	8930	8930	8930	8930	0
298	20230703	153400	6748057450	8930	8930	8930	8930	0
299	20230703	153300	6748057450	8930	8930	8930	8930	0
300	20230703	153200	6748057450	8930	8930	8930	8930	0
301	20230703	153100	6748057450	8930	8930	8930	8930	0
302	20230703	153000	6748057450	8930	8930	8930	8930	19380
303	20230703	152900	6661525750	9000	9000	9000	9000	0
304	20230703	152800	6661525750	9000	9000	9000	9000	0
305	20230703	152700	6661525750	9000	9000	9000	9000	0
306	20230703	152600	6661525750	9000	9000	9000	9000	0
307	20230703	152500	6661525750	9000	9000	9000	9000	0
308	20230703	152400	6661525750	9000	9000	9000	9000	0
309	20230703	152300	6661525750	9000	9000	9000	9000	0
310	20230703	152200	6661525750	9000	9000	9000	9000	0
311	20230703	152100	6661525750	9000	9000	9000	9000	0
312	20230703	152000	6661525750	9000	9000	9000	9000	0
313	20230703	151900	6661525750	9000	8990	9000	8970	7759
314	20230703	151800	6591716480	8990	8980	8990	8980	350
315	20230703	151700	6588572480	8980	8980	8990	8980	1404
316	20230703	151600	6575954420	8980	8970	8980	8970	133
317	20230703	151500	6574760280	8970	9000	9000	8970	331
318	20230703	151400	6571784900	9000	8960	9000	8960	519
319	20230703	151300	6567120060	8960	8990	8990	8960	309
320	20230703	151200	6564346180	8990	8990	8990	8980	268
321	20230703	151100	6561936870	8990	8960	8990	8960	369
322	20230703	151000	6558621860	8960	8960	8980	8940	372
323	20230703	150900	6555286640	8960	8990	8990	8960	253
324	20230703	150800	6553012320	8990	8900	9000	8900	2407
325	20230703	150700	6531494960	8900	8870	8910	8870	2356
326	20230703	150600	6510556390	8870	8850	8870	8850	2291
327	20230703	150500	6490258330	8860	8860	8860	8860	1
328	20230703	150400	6490249470	8860	8860	8860	8850	153
329	20230703	150300	6488893900	8850	8850	8850	8850	2
330	20230703	150200	6488876200	8840	8850	8850	8830	1136
331	20230703	150100	6478832920	8850	8860	8860	8850	211
332	20230703	150000	6476963780	8860	8860	8860	8850	575
333	20230703	145900	6471873920	8850	8860	8860	8850	400
334	20230703	145800	6468330220	8850	8830	8850	8830	3191
335	20230703	145700	6440108090	8840	8840	8840	8830	114
336	20230703	145600	6439100340	8840	8840	8840	8840	366
337	20230703	145500	6435864900	8840	8830	8840	8830	846
338	20230703	145400	6428393620	8830	8830	8830	8830	457
339	20230703	145300	6424358310	8840	8830	8840	8830	150
340	20230703	145200	6423033790	8830	8830	8830	8830	698
341	20230703	145100	6416870450	8830	8820	8830	8820	306
342	20230703	145000	6414169570	8820	8830	8830	8820	1603
343	20230703	144900	6400019060	8840	8840	8840	8830	776
344	20230703	144800	6393164320	8840	8860	8860	8840	781
345	20230703	144700	6386260260	8860	8860	8860	8860	2
346	20230703	144600	6386242540	8840	8850	8850	8840	170
347	20230703	144500	6384738510	8850	8840	8850	8840	250
348	20230703	144400	6382526140	8840	8850	8850	8840	418
349	20230703	144300	6378826860	8850	8840	8850	8840	217
350	20230703	144200	6376906420	8850	8850	8850	8850	1121
351	20230703	144100	6366985570	8840	8850	8850	8840	157
352	20230703	144000	6365597130	8850	8850	8850	8850	186
353	20230703	143900	6363951030	8860	8860	8860	8860	61
354	20230703	143800	6363410570	8850	8850	8850	8850	4
355	20230703	143700	6363375170	8840	8840	8840	8840	200
356	20230703	143600	6361607170	8840	8850	8860	8840	1430
357	20230703	143500	6348958060	8860	8850	8860	8850	37
358	20230703	143400	6348630290	8850	8860	8860	8850	1146
359	20230703	143300	6338483870	8870	8840	8870	8840	373
360	20230703	143200	6335184400	8840	8840	8840	8840	127
361	20230703	143100	6334061720	8840	8840	8840	8840	125
362	20230703	143000	6332956720	8830	8830	8830	8830	0
363	20230703	142900	6332956720	8830	8830	8830	8820	202
364	20230703	142800	6331173070	8830	8810	8830	8810	985
365	20230703	142700	6322495200	8820	8820	8820	8820	1043
366	20230703	142600	6313295940	8810	8810	8810	8800	22
367	20230703	142500	6313102300	8800	8820	8840	8800	2414
368	20230703	142400	6291837860	8820	8840	8840	8820	641
369	20230703	142300	6286182040	8840	8840	8840	8830	594
370	20230703	142200	6280934480	8840	8850	8850	8840	449
371	20230703	142100	6276964710	8850	8870	8870	8850	478
372	20230703	142000	6272733960	8860	8860	8870	8860	478
373	20230703	141900	6268498780	8860	8850	8860	8850	629
374	20230703	141800	6262930310	8850	8830	8850	8820	214
375	20230703	141700	6261040880	8820	8820	8820	8820	11
376	20230703	141600	6260943860	8820	8830	8830	8820	643
377	20230703	141500	6255269700	8830	8850	8850	8830	253
378	20230703	141400	6253032990	8850	8850	8850	8850	134
379	20230703	141300	6251847090	8860	8860	8860	8860	355
380	20230703	141200	6248701790	8860	8870	8880	8830	359
381	20230703	141100	6245517780	8870	8800	8870	8800	511
382	20230703	141000	6240999640	8790	8790	8790	8790	1338
383	20230703	140900	6229238620	8790	8800	8800	8790	75
384	20230703	140800	6228579160	8800	8790	8800	8780	749
385	20230703	140700	6221998280	8800	8800	8800	8780	880
386	20230703	140600	6214260580	8810	8820	8820	8800	1581
387	20230703	140500	6200329020	8810	8850	8850	8810	1000
388	20230703	140400	6191504980	8870	8870	8870	8860	353
389	20230703	140300	6188374060	8870	8870	8870	8870	20
390	20230703	140200	6188196660	8840	8850	8870	8840	304
391	20230703	140100	6185509090	8850	8850	8850	8850	301
392	20230703	140000	6182845240	8850	8880	8880	8850	228
393	20230703	135900	6180824110	8880	8880	8880	8880	194
394	20230703	135800	6179101390	8880	8860	8880	8860	619
395	20230703	135700	6173616660	8850	8830	8850	8830	194
396	20230703	135600	6171900590	8820	8790	8820	8790	480
397	20230703	135500	6167671730	8790	8790	8800	8790	610
398	20230703	135400	6162309820	8790	8790	8790	8780	4041
399	20230703	135300	6126820260	8790	8800	8800	8790	507
400	20230703	135200	6122361190	8800	8810	8810	8800	5150
401	20230703	135100	6077034580	8810	8840	8850	8800	10780
402	20230703	135000	5981953640	8840	8860	8860	8840	1915
403	20230703	134900	5965013990	8860	8860	8860	8850	533
404	20230703	134800	5960291810	8860	8860	8870	8860	13
405	20230703	134700	5960176520	8850	8880	8880	8850	1538
406	20230703	134600	5946545920	8880	8890	8890	8880	4222
407	20230703	134500	5909051550	8880	8890	8890	8880	30
408	20230703	134400	5908785010	8880	8890	8890	8880	85
409	20230703	134300	5908030060	8880	8890	8900	8880	1102
410	20230703	134200	5898233300	8900	8890	8900	8880	1057
411	20230703	134100	5888833220	8890	8890	8890	8890	78
412	20230703	134000	5888139800	8900	8890	8900	8890	197
413	20230703	133900	5886388130	8890	8900	8900	8890	5941
414	20230703	133800	5833572130	8890	8920	8920	8890	442
415	20230703	133700	5829640310	8920	8900	8920	8890	533
416	20230703	133600	5824898760	8900	8910	8910	8900	1595
417	20230703	133500	5810698930	8910	8910	8910	8910	73
418	20230703	133400	5810048500	8910	8910	8910	8900	633
419	20230703	133300	5804413500	8910	8940	8940	8910	2625
420	20230703	133200	5780999960	8940	8940	8940	8940	4
421	20230703	133100	5780964200	8940	8940	8940	8930	125
422	20230703	133000	5779847650	8940	8960	8960	8940	747
423	20230703	132900	5773165900	8970	8980	8980	8970	1555
424	20230703	132800	5759203570	8980	8980	8980	8980	354
425	20230703	132700	5756024650	8980	8980	8990	8980	1128
426	20230703	132600	5745895040	8980	8970	8980	8970	441
427	20230703	132500	5741935170	8970	8980	8980	8970	2
428	20230703	132400	5741917220	8980	8940	8980	8940	459
429	20230703	132300	5737811140	8940	8940	8950	8940	482
430	20230703	132200	5733501470	8950	8980	8980	8950	328
431	20230703	132100	5730565080	8970	8970	8980	8970	112
432	20230703	132000	5729560430	8980	8970	8980	8970	1778
433	20230703	131900	5713611740	8970	8970	8970	8950	53
434	20230703	131800	5713136350	8970	8950	8970	8940	496
435	20230703	131700	5708698330	8980	8990	8990	8960	492
436	20230703	131600	5704282310	8990	8990	8990	8980	67
437	20230703	131500	5703680470	8990	8990	8990	8970	502
438	20230703	131400	5699167510	8990	8970	8990	8970	430
439	20230703	131300	5695306260	8960	8960	8960	8950	1691
440	20230703	131200	5680157900	8960	8960	8960	8950	116
441	20230703	131100	5679118640	8950	8950	8950	8940	973
442	20230703	131000	5670410810	8950	8950	8950	8950	500
443	20230703	130900	5665935810	8940	8940	8940	8940	54
444	20230703	130800	5665453050	8950	8940	8950	8930	1702
445	20230703	130700	5650237150	8940	8940	8940	8930	303
446	20230703	130600	5647529330	8930	8950	8950	8930	21
447	20230703	130500	5647341550	8950	8950	8950	8930	452
448	20230703	130400	5643304150	8930	8930	8950	8930	863
449	20230703	130300	5635597490	8940	8950	8950	8930	556
450	20230703	130200	5630625790	8940	8960	8960	8940	308
451	20230703	130100	5627868740	8960	8960	8960	8960	26
452	20230703	130000	5627635780	8970	8940	8970	8940	257
453	20230703	125900	5625334340	8940	8930	8940	8920	1498
454	20230703	125800	5611958500	8920	8930	8930	8920	158
455	20230703	125700	5610548560	8930	8920	8930	8920	360
456	20230703	125600	5607333860	8930	8920	8930	8920	724
457	20230703	125500	5600875620	8920	8910	8930	8910	603
458	20230703	125400	5595497200	8920	8920	8930	8910	1531
459	20230703	125300	5581852890	8930	8940	8940	8930	563
460	20230703	125200	5576824470	8950	8930	8950	8920	3615
461	20230703	125100	5544494610	8940	8930	8950	8930	2354
462	20230703	125000	5523471400	8930	8950	8950	8920	2876
463	20230703	124900	5497810170	8950	8970	8980	8950	1737
464	20230703	124800	5482235780	8970	8970	8970	8970	494
465	20230703	124700	5477804600	8930	8930	8970	8930	816
466	20230703	124600	5470511010	8930	8930	8930	8920	2030
467	20230703	124500	5452387650	8930	8910	8940	8910	3629
468	20230703	124400	5419963110	8930	8930	8930	8890	5903
469	20230703	124300	5367379460	8930	8970	8970	8930	3600
470	20230703	124200	5335174680	8970	8960	8970	8960	762
471	20230703	124100	5328347110	8960	8980	8980	8960	2183
472	20230703	124000	5308780690	8980	8980	8990	8970	783
473	20230703	123900	5301749150	8980	9000	9010	8980	3113
474	20230703	123800	5273745920	9010	9010	9010	9000	2513
475	20230703	123700	5251125040	9010	9010	9020	9000	610
476	20230703	123600	5245632520	9010	9020	9020	9010	314
477	20230703	123500	5242800980	9010	9030	9030	9010	1893
478	20230703	123400	5225730740	9030	9020	9030	9010	1910
479	20230703	123300	5208506170	9020	9010	9020	9010	1201
480	20230703	123200	5197684800	9020	9050	9050	9000	8332
481	20230703	123100	5122569470	9050	9060	9060	9050	53
482	20230703	123000	5122089790	9080	9050	9080	9050	59
483	20230703	122900	5121554360	9050	9080	9080	9040	3193
484	20230703	122800	5092647480	9060	9100	9100	9060	5229
485	20230703	122700	5045171720	9100	9100	9110	9090	1212
486	20230703	122600	5034142410	9100	9100	9110	9090	1898
487	20230703	122500	5016871650	9080	9080	9090	9070	681
488	20230703	122400	5010683550	9080	9070	9090	9060	627
489	20230703	122300	5004994730	9090	9050	9100	9050	989
490	20230703	122200	4996023720	9060	9020	9060	9020	7421
491	20230703	122100	4929071030	9010	9010	9010	9010	0
492	20230703	122000	4929071030	9010	9020	9020	9010	1675
493	20230703	121900	4913978610	9020	9030	9040	9010	6917
494	20230703	121800	4851575710	9040	9060	9060	9040	1963
495	20230703	121700	4833828450	9050	9080	9080	9040	5038
496	20230703	121600	4788213470	9070	9070	9090	9070	357
497	20230703	121500	4784974840	9080	9100	9100	9070	11937
498	20230703	121400	4676508560	9090	9100	9100	9090	438
499	20230703	121300	4672525160	9100	9100	9100	9090	3475
500	20230703	121200	4640919810	9100	9130	9130	9100	5284
501	20230703	121100	4592766900	9120	9130	9130	9120	1105
502	20230703	121000	4582685640	9130	9140	9140	9130	41
503	20230703	120900	4582311300	9130	9130	9140	9120	1671
504	20230703	120800	4567055090	9130	9120	9130	9120	703
505	20230703	120700	4560643100	9130	9120	9130	9120	503
506	20230703	120600	4556055100	9110	9120	9130	9110	1029
507	20230703	120500	4546676320	9120	9130	9130	9120	1321
508	20230703	120400	4534628670	9130	9140	9140	9130	637
509	20230703	120300	4528812260	9140	9130	9150	9130	438
510	20230703	120200	4524811540	9130	9130	9130	9130	701
511	20230703	120100	4518411410	9130	9150	9150	9130	846
512	20230703	120000	4510680310	9150	9150	9160	9150	364
513	20230703	115900	4507349440	9150	9150	9150	9150	245
514	20230703	115800	4505107690	9150	9160	9160	9150	1424
515	20230703	115700	4492077840	9160	9170	9170	9150	58
516	20230703	115600	4491546600	9170	9160	9170	9160	41
517	20230703	115500	4491171030	9170	9150	9170	9150	193
518	20230703	115400	4489403170	9150	9150	9150	9150	258
519	20230703	115300	4487042470	9150	9150	9150	9140	108
520	20230703	115200	4486054660	9150	9140	9150	9140	74
521	20230703	115100	4485378160	9140	9140	9150	9130	500
522	20230703	115000	4480810270	9140	9130	9140	9120	1742
523	20230703	114900	4464906390	9130	9140	9140	9120	755
524	20230703	114800	4458017690	9140	9130	9140	9130	93
525	20230703	114700	4457168100	9130	9140	9140	9130	1528
526	20230703	114600	4443214240	9140	9140	9150	9140	175
527	20230703	114500	4441613740	9140	9130	9140	9130	413
528	20230703	114400	4437842230	9130	9150	9150	9120	1505
529	20230703	114300	4424094960	9150	9150	9150	9150	20
530	20230703	114200	4423911960	9150	9130	9150	9130	154
531	20230703	114100	4422503310	9130	9170	9170	9120	5048
532	20230703	114000	4376402590	9170	9170	9170	9170	1
533	20230703	113900	4376393420	9170	9160	9170	9150	107
534	20230703	113800	4375413590	9150	9160	9160	9150	76
535	20230703	113700	4374718140	9150	9140	9150	9130	1107
536	20230703	113600	4364600750	9140	9150	9150	9140	1348
537	20230703	113500	4352277960	9140	9160	9160	9140	1944
538	20230703	113400	4334499760	9170	9180	9180	9160	523
539	20230703	113300	4329708340	9180	9170	9180	9170	780
540	20230703	113200	4322555540	9170	9180	9190	9170	110
541	20230703	113100	4321545730	9180	9170	9180	9170	274
542	20230703	113000	4319032760	9170	9200	9200	9170	755
543	20230703	112900	4312101990	9200	9210	9210	9190	2290
544	20230703	112800	4291047000	9210	9210	9220	9200	413
545	20230703	112700	4287243570	9210	9210	9220	9210	254
546	20230703	112600	4284904200	9210	9230	9230	9210	311
547	20230703	112500	4282037030	9230	9230	9230	9230	77
548	20230703	112400	4281326320	9230	9250	9250	9230	131
549	20230703	112300	4280116300	9240	9240	9250	9240	165
550	20230703	112200	4278591090	9250	9260	9260	9240	88
551	20230703	112100	4277777010	9260	9260	9260	9260	116
552	20230703	112000	4276702850	9240	9280	9290	9230	794
553	20230703	111900	4269369330	9300	9300	9310	9230	2313
554	20230703	111800	4247956340	9300	9300	9310	9290	293
555	20230703	111700	4245231640	9300	9320	9320	9290	749
556	20230703	111600	4238253850	9320	9300	9320	9300	796
557	20230703	111500	4230845140	9300	9300	9300	9300	649
558	20230703	111400	4224809440	9290	9310	9320	9290	699
559	20230703	111300	4218304700	9320	9310	9330	9300	662
560	20230703	111200	4212135740	9310	9300	9330	9300	761
561	20230703	111100	4205041250	9300	9240	9310	9240	2169
562	20230703	111000	4184895580	9240	9250	9250	9240	320
563	20230703	110900	4181938590	9250	9240	9260	9240	375
564	20230703	110800	4178471090	9240	9240	9240	9230	210
565	20230703	110700	4176531100	9240	9230	9250	9230	156
566	20230703	110600	4175091080	9230	9220	9230	9220	319
567	20230703	110500	4172146720	9210	9230	9230	9210	143
568	20230703	110400	4170828680	9220	9230	9230	9220	43
569	20230703	110300	4170432200	9220	9230	9240	9220	1611
570	20230703	110200	4155557820	9230	9230	9230	9220	1081
571	20230703	110100	4145580200	9230	9220	9240	9220	159
572	20230703	110000	4144112430	9220	9250	9250	9220	1344
573	20230703	105900	4131718040	9250	9230	9260	9220	859
574	20230703	105800	4123794010	9230	9220	9230	9220	213
575	20230703	105700	4121828030	9220	9230	9230	9220	1002
576	20230703	105600	4112580230	9230	9250	9250	9230	2070
577	20230703	105500	4093452960	9250	9250	9250	9250	163
578	20230703	105400	4091945210	9250	9250	9250	9250	141
579	20230703	105300	4090640960	9260	9240	9260	9240	440
580	20230703	105200	4086574930	9230	9240	9240	9230	42
581	20230703	105100	4086187260	9230	9230	9240	9230	167
582	20230703	105000	4084644800	9240	9240	9240	9230	145
583	20230703	104900	4083305410	9240	9230	9240	9230	50
584	20230703	104800	4082843810	9230	9240	9240	9230	52
585	20230703	104700	4082363740	9230	9240	9240	9230	1077
586	20230703	104600	4072413070	9240	9260	9260	9240	606
587	20230703	104500	4066807290	9260	9270	9270	9260	388
588	20230703	104400	4063212170	9270	9270	9270	9260	580
589	20230703	104300	4057837950	9280	9270	9280	9270	336
590	20230703	104200	4054721530	9280	9290	9290	9280	614
591	20230703	104100	4049022500	9280	9260	9290	9250	1365
592	20230703	104000	4036361980	9250	9250	9260	9240	475
593	20230703	103900	4031967980	9260	9250	9260	9240	366
594	20230703	103800	4028581000	9240	9240	9240	9220	422
595	20230703	103700	4024684950	9240	9210	9240	9210	559
596	20230703	103600	4019527090	9220	9200	9220	9200	1099
597	20230703	103500	4009413760	9200	9180	9200	9180	3131
598	20230703	103400	3980619390	9180	9180	9180	9170	939
599	20230703	103300	3972000350	9180	9180	9180	9170	694
600	20230703	103200	3965631530	9180	9160	9180	9160	720
601	20230703	103100	3959034270	9170	9200	9200	9170	801
602	20230703	103000	3951683050	9190	9210	9210	9190	714
603	20230703	102900	3945117070	9210	9210	9210	9200	906
604	20230703	102800	3936779700	9200	9200	9200	9200	549
605	20230703	102700	3931728900	9200	9190	9200	9190	217
606	20230703	102600	3929733640	9190	9180	9190	9170	340
607	20230703	102500	3926612800	9170	9170	9180	9170	351
608	20230703	102400	3923393730	9170	9180	9180	9170	549
609	20230703	102300	3918359380	9180	9160	9190	9160	81
610	20230703	102200	3917616710	9150	9210	9210	9140	2394
611	20230703	102100	3895658400	9210	9230	9250	9210	2451
612	20230703	102000	3873050140	9220	9220	9230	9220	291
613	20230703	101900	3870366710	9220	9240	9250	9220	1334
614	20230703	101800	3858052530	9230	9280	9280	9230	4001
615	20230703	101700	3821030300	9290	9310	9310	9270	1868
616	20230703	101600	3803672420	9310	9310	9310	9290	313
617	20230703	101500	3800760010	9300	9310	9310	9300	1155
618	20230703	101400	3790009480	9310	9330	9330	9310	677
619	20230703	101300	3783697560	9320	9280	9340	9280	1167
620	20230703	101200	3772843150	9280	9280	9280	9270	144
621	20230703	101100	3771507040	9280	9260	9280	9260	120
622	20230703	101000	3770395010	9260	9250	9260	9250	273
623	20230703	100900	3767867050	9270	9300	9310	9250	924
624	20230703	100800	3759299270	9300	9240	9300	9240	1620
625	20230703	100700	3744270110	9230	9220	9250	9220	379
626	20230703	100600	3740770120	9210	9200	9220	9200	1324
627	20230703	100500	3728586830	9210	9180	9220	9160	8342
628	20230703	100400	3651986660	9170	9170	9180	9150	1850
629	20230703	100300	3635024580	9160	9140	9160	9130	3829
630	20230703	100200	3600026840	9120	9140	9160	9120	7238
631	20230703	100100	3533936480	9140	9130	9150	9120	4720
632	20230703	100000	3490813080	9120	9180	9180	9080	11695
633	20230703	095900	3384233060	9180	9200	9200	9170	4893
634	20230703	095800	3339290510	9200	9220	9220	9200	4596
635	20230703	095700	3296985750	9210	9250	9250	9210	7329
636	20230703	095600	3229349840	9260	9240	9260	9230	1408
637	20230703	095500	3216336860	9230	9210	9250	9210	4670
638	20230703	095400	3173266410	9210	9280	9280	9210	7526
639	20230703	095300	3103635160	9280	9290	9300	9280	3369
640	20230703	095200	3072351500	9290	9320	9330	9290	6462
641	20230703	095100	3012241010	9330	9370	9390	9310	4384
642	20230703	095000	2971231120	9370	9430	9430	9370	13789
643	20230703	094900	2841612090	9430	9440	9440	9430	2636
644	20230703	094800	2816750780	9440	9430	9460	9430	1650
645	20230703	094700	2801169170	9430	9450	9460	9430	3709
646	20230703	094600	2766152320	9450	9450	9460	9430	2543
647	20230703	094500	2742126480	9450	9480	9480	9450	1096
648	20230703	094400	2731763180	9480	9470	9480	9460	1552
649	20230703	094300	2717068850	9470	9480	9490	9470	1521
650	20230703	094200	2702648020	9490	9500	9500	9480	1309
651	20230703	094100	2690223090	9490	9430	9490	9430	1576
652	20230703	094000	2675293680	9450	9410	9450	9410	905
653	20230703	093900	2666765290	9410	9460	9460	9410	6582
654	20230703	093800	2604688690	9460	9460	9460	9440	3942
655	20230703	093700	2567431390	9450	9450	9470	9440	2936
656	20230703	093600	2539695450	9440	9460	9470	9440	3581
657	20230703	093500	2505844150	9450	9500	9500	9440	5126
658	20230703	093400	2457368750	9480	9510	9510	9480	5702
659	20230703	093300	2403212960	9510	9540	9570	9510	4079
660	20230703	093200	2364373950	9540	9560	9570	9540	2608
661	20230703	093100	2339490810	9560	9540	9580	9530	1605
662	20230703	093000	2324193790	9540	9580	9580	9520	3505
663	20230703	092900	2290764810	9580	9600	9600	9520	5548
664	20230703	092800	2237765720	9620	9580	9630	9550	5222
665	20230703	092700	2187649000	9630	9520	9630	9510	5843
666	20230703	092600	2131788880	9510	9510	9530	9490	5795
667	20230703	092500	2076739220	9500	9470	9520	9450	5253
668	20230703	092400	2026934070	9500	9570	9570	9460	17259
669	20230703	092300	1863023760	9570	9660	9660	9560	20290
670	20230703	092200	1668124440	9660	9700	9700	9650	4630
671	20230703	092100	1623400280	9660	9770	9770	9660	12451
672	20230703	092000	1502689820	9770	9720	9770	9700	7606
673	20230703	091900	1428812510	9720	9740	9750	9710	3246
674	20230703	091800	1397257380	9740	9780	9780	9730	1133
675	20230703	091700	1386202830	9780	9790	9790	9740	2659
676	20230703	091600	1360242300	9790	9800	9800	9770	685
677	20230703	091500	1353541390	9800	9790	9800	9770	3557
678	20230703	091400	1318736090	9800	9780	9800	9780	3342
679	20230703	091300	1286017430	9800	9840	9840	9780	5008
680	20230703	091200	1236886210	9840	9750	9850	9720	2637
681	20230703	091100	1211044220	9750	9710	9750	9680	7192
682	20230703	091000	1141177360	9710	9740	9740	9660	2919
683	20230703	090900	1112871420	9740	9620	9780	9610	10509
684	20230703	090800	1011421760	9630	9790	9790	9620	11274
685	20230703	090700	901946800	9780	9850	9870	9780	13002
686	20230703	090600	774312600	9830	9810	9910	9810	10120
687	20230703	090500	674645820	9860	9790	9950	9650	11685
688	20230703	090400	559659580	9800	10110	10110	9610	12580
689	20230703	090300	435012540	10020	10160	10340	10020	13915
690	20230703	090200	293628690	10150	10000	10300	9950	29353
691	20230703	090100	0	11390	11390	11390	11390	0
692	20230703	090000	0	11390	11390	11390	11390	0