KissMeData/199820/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	202000	4033855980	13470	13470	13470	13470	8426
3	20230714	201900	4033855980	13470	13470	13470	13470	0
4	20230714	201800	4033855980	13470	13470	13470	13470	0
5	20230714	201700	4033855980	13470	13470	13470	13470	0
6	20230714	201600	4033855980	13470	13470	13470	13470	0
7	20230714	201500	4033855980	13470	13470	13470	13470	0
8	20230714	201400	4033855980	13470	13470	13470	13470	0
9	20230714	201300	4033855980	13470	13470	13470	13470	0
10	20230714	201200	4033855980	13470	13470	13470	13470	0
11	20230714	201100	4033855980	13470	13470	13470	13470	0
12	20230714	201000	4033855980	13470	13470	13470	13470	0
13	20230714	200900	4033855980	13470	13470	13470	13470	0
14	20230714	200800	4033855980	13470	13470	13470	13470	0
15	20230714	200700	4033855980	13470	13470	13470	13470	0
16	20230714	200600	4033855980	13470	13470	13470	13470	0
17	20230714	200500	4033855980	13470	13470	13470	13470	0
18	20230714	200400	4033855980	13470	13470	13470	13470	0
19	20230714	200300	4033855980	13470	13470	13470	13470	0
20	20230714	200200	4033855980	13470	13470	13470	13470	0
21	20230714	200100	4033855980	13470	13470	13470	13470	0
22	20230714	200000	4033855980	13470	13470	13470	13470	0
23	20230714	195900	4033855980	13470	13470	13470	13470	0
24	20230714	195800	4033855980	13470	13470	13470	13470	0
25	20230714	195700	4033855980	13470	13470	13470	13470	0
26	20230714	195600	4033855980	13470	13470	13470	13470	0
27	20230714	195500	4033855980	13470	13470	13470	13470	0
28	20230714	195400	4033855980	13470	13470	13470	13470	0
29	20230714	195300	4033855980	13470	13470	13470	13470	0
30	20230714	195200	4033855980	13470	13470	13470	13470	0
31	20230714	195100	4033855980	13470	13470	13470	13470	0
32	20230714	195000	4033855980	13470	13470	13470	13470	8426
33	20230714	194900	4033855980	13470	13470	13470	13470	0
34	20230714	194800	4033855980	13470	13470	13470	13470	0
35	20230714	194700	4033855980	13470	13470	13470	13470	0
36	20230714	194600	4033855980	13470	13470	13470	13470	0
37	20230714	194500	4033855980	13470	13470	13470	13470	0
38	20230714	194400	4033855980	13470	13470	13470	13470	0
39	20230714	194300	4033855980	13470	13470	13470	13470	0
40	20230714	194200	4033855980	13470	13470	13470	13470	0
41	20230714	194100	4033855980	13470	13470	13470	13470	0
42	20230714	194000	4033855980	13470	13470	13470	13470	0
43	20230714	193900	4033855980	13470	13470	13470	13470	0
44	20230714	193800	4033855980	13470	13470	13470	13470	0
45	20230714	193700	4033855980	13470	13470	13470	13470	0
46	20230714	193600	4033855980	13470	13470	13470	13470	0
47	20230714	193500	4033855980	13470	13470	13470	13470	0
48	20230714	193400	4033855980	13470	13470	13470	13470	0
49	20230714	193300	4033855980	13470	13470	13470	13470	0
50	20230714	193200	4033855980	13470	13470	13470	13470	0
51	20230714	193100	4033855980	13470	13470	13470	13470	0
52	20230714	193000	4033855980	13470	13470	13470	13470	0
53	20230714	192900	4033855980	13470	13470	13470	13470	0
54	20230714	192800	4033855980	13470	13470	13470	13470	0
55	20230714	192700	4033855980	13470	13470	13470	13470	0
56	20230714	192600	4033855980	13470	13470	13470	13470	0
57	20230714	192500	4033855980	13470	13470	13470	13470	0
58	20230714	192400	4033855980	13470	13470	13470	13470	0
59	20230714	192300	4033855980	13470	13470	13470	13470	0
60	20230714	192200	4033855980	13470	13470	13470	13470	0
61	20230714	192100	4033855980	13470	13470	13470	13470	0
62	20230714	192000	4033855980	13470	13470	13470	13470	8426
63	20230714	191900	4033855980	13470	13470	13470	13470	0
64	20230714	191800	4033855980	13470	13470	13470	13470	0
65	20230714	191700	4033855980	13470	13470	13470	13470	0
66	20230714	191600	4033855980	13470	13470	13470	13470	0
67	20230714	191500	4033855980	13470	13470	13470	13470	0
68	20230714	191400	4033855980	13470	13470	13470	13470	0
69	20230714	191300	4033855980	13470	13470	13470	13470	0
70	20230714	191200	4033855980	13470	13470	13470	13470	0
71	20230714	191100	4033855980	13470	13470	13470	13470	0
72	20230714	191000	4033855980	13470	13470	13470	13470	0
73	20230714	190900	4033855980	13470	13470	13470	13470	0
74	20230714	190800	4033855980	13470	13470	13470	13470	0
75	20230714	190700	4033855980	13470	13470	13470	13470	0
76	20230714	190600	4033855980	13470	13470	13470	13470	0
77	20230714	190500	4033855980	13470	13470	13470	13470	0
78	20230714	190400	4033855980	13470	13470	13470	13470	0
79	20230714	190300	4033855980	13470	13470	13470	13470	0
80	20230714	190200	4033855980	13470	13470	13470	13470	0
81	20230714	190100	4033855980	13470	13470	13470	13470	0
82	20230714	190000	4033855980	13470	13470	13470	13470	0
83	20230714	185900	4033855980	13470	13470	13470	13470	0
84	20230714	185800	4033855980	13470	13470	13470	13470	0
85	20230714	185700	4033855980	13470	13470	13470	13470	0
86	20230714	185600	4033855980	13470	13470	13470	13470	0
87	20230714	185500	4033855980	13470	13470	13470	13470	0
88	20230714	185400	4033855980	13470	13470	13470	13470	0
89	20230714	185300	4033855980	13470	13470	13470	13470	0
90	20230714	185200	4033855980	13470	13470	13470	13470	0
91	20230714	185100	4033855980	13470	13470	13470	13470	0
92	20230714	185000	4033855980	13470	13470	13470	13470	8426
93	20230714	184900	4033855980	13470	13470	13470	13470	0
94	20230714	184800	4033855980	13470	13470	13470	13470	0
95	20230714	184700	4033855980	13470	13470	13470	13470	0
96	20230714	184600	4033855980	13470	13470	13470	13470	0
97	20230714	184500	4033855980	13470	13470	13470	13470	0
98	20230714	184400	4033855980	13470	13470	13470	13470	0
99	20230714	184300	4033855980	13470	13470	13470	13470	0
100	20230714	184200	4033855980	13470	13470	13470	13470	0
101	20230714	184100	4033855980	13470	13470	13470	13470	0
102	20230714	184000	4033855980	13470	13470	13470	13470	0
103	20230714	183900	4033855980	13470	13470	13470	13470	0
104	20230714	183800	4033855980	13470	13470	13470	13470	0
105	20230714	183700	4033855980	13470	13470	13470	13470	0
106	20230714	183600	4033855980	13470	13470	13470	13470	0
107	20230714	183500	4033855980	13470	13470	13470	13470	0
108	20230714	183400	4033855980	13470	13470	13470	13470	0
109	20230714	183300	4033855980	13470	13470	13470	13470	0
110	20230714	183200	4033855980	13470	13470	13470	13470	0
111	20230714	183100	4033855980	13470	13470	13470	13470	0
112	20230714	183000	4033855980	13470	13470	13470	13470	0
113	20230714	182900	4033855980	13470	13470	13470	13470	0
114	20230714	182800	4033855980	13470	13470	13470	13470	0
115	20230714	182700	4033855980	13470	13470	13470	13470	0
116	20230714	182600	4033855980	13470	13470	13470	13470	0
117	20230714	182500	4033855980	13470	13470	13470	13470	0
118	20230714	182400	4033855980	13470	13470	13470	13470	0
119	20230714	182300	4033855980	13470	13470	13470	13470	0
120	20230714	182200	4033855980	13470	13470	13470	13470	0
121	20230714	182100	4033855980	13470	13470	13470	13470	0
122	20230714	182000	4033855980	13470	13470	13470	13470	8426
123	20230714	181900	4033855980	13470	13470	13470	13470	0
124	20230714	181800	4033855980	13470	13470	13470	13470	0
125	20230714	181700	4033855980	13470	13470	13470	13470	0
126	20230714	181600	4033855980	13470	13470	13470	13470	0
127	20230714	181500	4033855980	13470	13470	13470	13470	0
128	20230714	181400	4033855980	13470	13470	13470	13470	0
129	20230714	181300	4033855980	13470	13470	13470	13470	0
130	20230714	181200	4033855980	13470	13470	13470	13470	0
131	20230714	181100	4033855980	13470	13470	13470	13470	0
132	20230714	181000	4033855980	13470	13470	13470	13470	0
133	20230714	180900	4033855980	13470	13470	13470	13470	0
134	20230714	180800	4033855980	13470	13470	13470	13470	0
135	20230714	180700	4033855980	13470	13470	13470	13470	0
136	20230714	180600	4033855980	13470	13470	13470	13470	0
137	20230714	180500	4033855980	13470	13470	13470	13470	0
138	20230714	180400	4033855980	13470	13470	13470	13470	0
139	20230714	180300	4033855980	13470	13470	13470	13470	0
140	20230714	180200	4033855980	13470	13470	13470	13470	0
141	20230714	180100	4033855980	13470	13470	13470	13470	0
142	20230714	180000	4033855980	13470	13470	13470	13470	0
143	20230714	175900	4033855980	13470	13470	13470	13470	0
144	20230714	175800	4033855980	13470	13470	13470	13470	0
145	20230714	175700	4033855980	13470	13470	13470	13470	0
146	20230714	175600	4033855980	13470	13470	13470	13470	0
147	20230714	175500	4033855980	13470	13470	13470	13470	0
148	20230714	175400	4033855980	13470	13470	13470	13470	0
149	20230714	175300	4033855980	13470	13470	13470	13470	0
150	20230714	175200	4033855980	13470	13470	13470	13470	0
151	20230714	175100	4033855980	13470	13470	13470	13470	0
152	20230714	175000	4033855980	13470	13470	13470	13470	8426
153	20230714	174900	4033855980	13470	13470	13470	13470	0
154	20230714	174800	4033855980	13470	13470	13470	13470	0
155	20230714	174700	4033855980	13470	13470	13470	13470	0
156	20230714	174600	4033855980	13470	13470	13470	13470	0
157	20230714	174500	4033855980	13470	13470	13470	13470	0
158	20230714	174400	4033855980	13470	13470	13470	13470	0
159	20230714	174300	4033855980	13470	13470	13470	13470	0
160	20230714	174200	4033855980	13470	13470	13470	13470	0
161	20230714	174100	4033855980	13470	13470	13470	13470	0
162	20230714	174000	4033855980	13470	13470	13470	13470	0
163	20230714	173900	4033855980	13470	13470	13470	13470	0
164	20230714	173800	4033855980	13470	13470	13470	13470	0
165	20230714	173700	4033855980	13470	13470	13470	13470	0
166	20230714	173600	4033855980	13470	13470	13470	13470	0
167	20230714	173500	4033855980	13470	13470	13470	13470	0
168	20230714	173400	4033855980	13470	13470	13470	13470	0
169	20230714	173300	4033855980	13470	13470	13470	13470	0
170	20230714	173200	4033855980	13470	13470	13470	13470	0
171	20230714	173100	4033855980	13470	13470	13470	13470	0
172	20230714	173000	4033855980	13470	13470	13470	13470	0
173	20230714	172900	4033855980	13470	13470	13470	13470	0
174	20230714	172800	4033855980	13470	13470	13470	13470	0
175	20230714	172700	4033855980	13470	13470	13470	13470	0
176	20230714	172600	4033855980	13470	13470	13470	13470	0
177	20230714	172500	4033855980	13470	13470	13470	13470	0
178	20230714	172400	4033855980	13470	13470	13470	13470	0
179	20230714	172300	4033855980	13470	13470	13470	13470	0
180	20230714	172200	4033855980	13470	13470	13470	13470	0
181	20230714	172100	4033855980	13470	13470	13470	13470	0
182	20230714	172000	4033855980	13470	13470	13470	13470	8426
183	20230714	171900	4033855980	13470	13470	13470	13470	0
184	20230714	171800	4033855980	13470	13470	13470	13470	0
185	20230714	171700	4033855980	13470	13470	13470	13470	0
186	20230714	171600	4033855980	13470	13470	13470	13470	0
187	20230714	171500	4033855980	13470	13470	13470	13470	0
188	20230714	171400	4033855980	13470	13470	13470	13470	0
189	20230714	171300	4033855980	13470	13470	13470	13470	0
190	20230714	171200	4033855980	13470	13470	13470	13470	0
191	20230714	171100	4033855980	13470	13470	13470	13470	0
192	20230714	171000	4033855980	13470	13470	13470	13470	0
193	20230714	170900	4033855980	13470	13470	13470	13470	0
194	20230714	170800	4033855980	13470	13470	13470	13470	0
195	20230714	170700	4033855980	13470	13470	13470	13470	0
196	20230714	170600	4033855980	13470	13470	13470	13470	0
197	20230714	170500	4033855980	13470	13470	13470	13470	0
198	20230714	170400	4033855980	13470	13470	13470	13470	0
199	20230714	170300	4033855980	13470	13470	13470	13470	0
200	20230714	170200	4033855980	13470	13470	13470	13470	0
201	20230714	170100	4033855980	13470	13470	13470	13470	0
202	20230714	170000	4033855980	13470	13470	13470	13470	0
203	20230714	165900	4033855980	13470	13470	13470	13470	0
204	20230714	165800	4033855980	13470	13470	13470	13470	0
205	20230714	165700	4033855980	13470	13470	13470	13470	0
206	20230714	165600	4033855980	13470	13470	13470	13470	0
207	20230714	165500	4033855980	13470	13470	13470	13470	0
208	20230714	165400	4033855980	13470	13470	13470	13470	0
209	20230714	165300	4033855980	13470	13470	13470	13470	0
210	20230714	165200	4033855980	13470	13470	13470	13470	0
211	20230714	165100	4033855980	13470	13470	13470	13470	0
212	20230714	165000	4033855980	13470	13470	13470	13470	8426
213	20230714	164900	4033855980	13470	13470	13470	13470	0
214	20230714	164800	4033855980	13470	13470	13470	13470	0
215	20230714	164700	4033855980	13470	13470	13470	13470	0
216	20230714	164600	4033855980	13470	13470	13470	13470	0
217	20230714	164500	4033855980	13470	13470	13470	13470	0
218	20230714	164400	4033855980	13470	13470	13470	13470	0
219	20230714	164300	4033855980	13470	13470	13470	13470	0
220	20230714	164200	4033855980	13470	13470	13470	13470	0
221	20230714	164100	4033855980	13470	13470	13470	13470	0
222	20230714	164000	4033855980	13470	13470	13470	13470	0
223	20230714	163900	4033855980	13470	13470	13470	13470	0
224	20230714	163800	4033855980	13470	13470	13470	13470	0
225	20230714	163700	4033855980	13470	13470	13470	13470	0
226	20230714	163600	4033855980	13470	13470	13470	13470	0
227	20230714	163500	4033855980	13470	13470	13470	13470	0
228	20230714	163400	4033855980	13470	13470	13470	13470	0
229	20230714	163300	4033855980	13470	13470	13470	13470	0
230	20230714	163200	4033855980	13470	13470	13470	13470	0
231	20230714	163100	4033855980	13470	13470	13470	13470	0
232	20230714	163000	4033855980	13470	13470	13470	13470	0
233	20230714	162900	4033855980	13470	13470	13470	13470	0
234	20230714	162800	4033855980	13470	13470	13470	13470	0
235	20230714	162700	4033855980	13470	13470	13470	13470	0
236	20230714	162600	4033855980	13470	13470	13470	13470	0
237	20230714	162500	4033855980	13470	13470	13470	13470	0
238	20230714	162400	4033855980	13470	13470	13470	13470	0
239	20230714	162300	4033855980	13470	13470	13470	13470	0
240	20230714	162200	4033855980	13470	13470	13470	13470	0
241	20230714	162100	4033855980	13470	13470	13470	13470	0
242	20230714	162000	4033855980	13470	13470	13470	13470	8426
243	20230714	161900	4033855980	13470	13470	13470	13470	0
244	20230714	161800	4033855980	13470	13470	13470	13470	0
245	20230714	161700	4033855980	13470	13470	13470	13470	0
246	20230714	161600	4033855980	13470	13470	13470	13470	0
247	20230714	161500	4033855980	13470	13470	13470	13470	0
248	20230714	161400	4033855980	13470	13470	13470	13470	0
249	20230714	161300	4033855980	13470	13470	13470	13470	0
250	20230714	161200	4033855980	13470	13470	13470	13470	0
251	20230714	161100	4033855980	13470	13470	13470	13470	0
252	20230714	161000	4033855980	13470	13470	13470	13470	0
253	20230714	160900	4033855980	13470	13470	13470	13470	0
254	20230714	160800	4033855980	13470	13470	13470	13470	0
255	20230714	160700	4033855980	13470	13470	13470	13470	0
256	20230714	160600	4033855980	13470	13470	13470	13470	0
257	20230714	160500	4033855980	13470	13470	13470	13470	0
258	20230714	160400	4033855980	13470	13470	13470	13470	0
259	20230714	160300	4033855980	13470	13470	13470	13470	0
260	20230714	160200	4033855980	13470	13470	13470	13470	0
261	20230714	160100	4033855980	13470	13470	13470	13470	0
262	20230714	160000	4033855980	13470	13470	13470	13470	0
263	20230714	155900	4033855980	13470	13470	13470	13470	0
264	20230714	155800	4033855980	13470	13470	13470	13470	0
265	20230714	155700	4033855980	13470	13470	13470	13470	0
266	20230714	155600	4033855980	13470	13470	13470	13470	0
267	20230714	155500	4033855980	13470	13470	13470	13470	0
268	20230714	155400	4033855980	13470	13470	13470	13470	0
269	20230714	155300	4033855980	13470	13470	13470	13470	0
270	20230714	155200	4033855980	13470	13470	13470	13470	0
271	20230714	155100	4033855980	13470	13470	13470	13470	0
272	20230714	155000	4033855980	13470	13470	13470	13470	8426
273	20230714	154900	4033855980	13470	13470	13470	13470	0
274	20230714	154800	4033855980	13470	13470	13470	13470	0
275	20230714	154700	4033855980	13470	13470	13470	13470	0
276	20230714	154600	4033855980	13470	13470	13470	13470	0
277	20230714	154500	4033855980	13470	13470	13470	13470	0
278	20230714	154400	4033855980	13470	13470	13470	13470	0
279	20230714	154300	4033855980	13470	13470	13470	13470	0
280	20230714	154200	4033855980	13470	13470	13470	13470	0
281	20230714	154100	4033855980	13470	13470	13470	13470	0
282	20230714	154000	4033855980	13470	13470	13470	13470	0
283	20230714	153900	4033855980	13470	13470	13470	13470	0
284	20230714	153800	4033855980	13470	13470	13470	13470	0
285	20230714	153700	4033855980	13470	13470	13470	13470	0
286	20230714	153600	4033855980	13470	13470	13470	13470	0
287	20230714	153500	4033855980	13470	13470	13470	13470	0
288	20230714	153400	4033855980	13470	13470	13470	13470	0
289	20230714	153300	4033855980	13470	13470	13470	13470	0
290	20230714	153200	4033855980	13470	13470	13470	13470	0
291	20230714	153100	4033855980	13470	13470	13470	13470	0
292	20230714	153000	4033855980	13470	13470	13470	13470	8426
293	20230714	152900	3920357760	13500	13500	13500	13500	0
294	20230714	152800	3920357760	13500	13500	13500	13500	0
295	20230714	152700	3920357760	13500	13500	13500	13500	0
296	20230714	152600	3920357760	13500	13500	13500	13500	0
297	20230714	152500	3920357760	13500	13500	13500	13500	0
298	20230714	152400	3920357760	13500	13500	13500	13500	0
299	20230714	152300	3920357760	13500	13500	13500	13500	0
300	20230714	152200	3920357760	13500	13500	13500	13500	0
301	20230714	152100	3920357760	13500	13500	13500	13500	0
302	20230714	152000	3920357760	13500	13500	13500	13500	0
303	20230714	151900	3920357760	13500	13540	13550	13500	953
304	20230714	151800	3907478510	13500	13530	13540	13500	39
305	20230714	151700	3906950720	13550	13500	13550	13500	1221
306	20230714	151600	3890414030	13490	13490	13530	13490	1003
307	20230714	151500	3876871330	13510	13490	13510	13490	18
308	20230714	151400	3876628330	13510	13490	13510	13490	231
309	20230714	151300	3873509170	13520	13490	13530	13470	1005
310	20230714	151200	3859919820	13470	13500	13510	13470	1958
311	20230714	151100	3833510890	13500	13470	13500	13470	158
312	20230714	151000	3831379600	13500	13500	13500	13500	1
313	20230714	150900	3831366100	13470	13470	13470	13470	40
314	20230714	150800	3830827300	13470	13470	13470	13470	165
315	20230714	150700	3828604750	13500	13480	13500	13470	313
316	20230714	150600	3824386300	13480	13490	13490	13480	308
317	20230714	150500	3820231400	13490	13470	13490	13470	73
318	20230714	150400	3819247870	13460	13450	13460	13450	77
319	20230714	150300	3818211460	13460	13450	13460	13450	65
320	20230714	150200	3817337200	13460	13470	13470	13450	77
321	20230714	150100	3816301240	13440	13440	13440	13440	1
322	20230714	150000	3816287800	13470	13470	13470	13470	484
323	20230714	145900	3809768320	13470	13440	13470	13440	3
324	20230714	145800	3809727970	13440	13440	13440	13440	0
325	20230714	145700	3809727970	13440	13450	13450	13440	241
326	20230714	145600	3806486800	13440	13450	13450	13440	461
327	20230714	145500	3800289680	13450	13450	13450	13450	5
328	20230714	145400	3800222430	13470	13470	13470	13470	7
329	20230714	145300	3800128140	13440	13440	13440	13440	0
330	20230714	145200	3800128140	13440	13460	13460	13440	700
331	20230714	145100	3790709940	13470	13460	13470	13460	298
332	20230714	145000	3786698850	13470	13460	13470	13460	154
333	20230714	144900	3784625040	13470	13460	13470	13460	89
334	20230714	144800	3783426480	13470	13470	13470	13470	52
335	20230714	144700	3782726040	13470	13470	13470	13470	10
336	20230714	144600	3782591340	13470	13480	13480	13470	319
337	20230714	144500	3778293280	13480	13490	13490	13480	13
338	20230714	144400	3778117950	13490	13520	13520	13490	85
339	20230714	144300	3776970510	13520	13520	13520	13510	3
340	20230714	144200	3776929960	13500	13520	13520	13500	40
341	20230714	144100	3776389460	13520	13490	13530	13490	57
342	20230714	144000	3775619770	13490	13470	13490	13470	130
343	20230714	143900	3773868410	13460	13460	13460	13440	97
344	20230714	143800	3772563010	13460	13450	13460	13440	9
345	20230714	143700	3772441910	13460	13440	13460	13440	36
346	20230714	143600	3771958040	13430	13430	13460	13430	2183
347	20230714	143500	3742637500	13410	13440	13440	13400	3859
348	20230714	143400	3690873650	13460	13440	13460	13440	57
349	20230714	143300	3690106550	13440	13470	13470	13440	304
350	20230714	143200	3686018690	13470	13470	13470	13470	11
351	20230714	143100	3685870520	13470	13470	13470	13470	1
352	20230714	143000	3685857050	13460	13460	13470	13460	232
353	20230714	142900	3682734320	13460	13460	13460	13460	16
354	20230714	142800	3682518960	13460	13460	13460	13460	74
355	20230714	142700	3681522920	13460	13460	13460	13460	38
356	20230714	142600	3681011440	13460	13450	13460	13450	111
357	20230714	142500	3679518430	13450	13440	13450	13430	225
358	20230714	142400	3676494560	13440	13440	13440	13430	269
359	20230714	142300	3672879720	13440	13440	13440	13440	0
360	20230714	142200	3672879720	13440	13440	13440	13440	17
361	20230714	142100	3672651240	13440	13430	13440	13430	4
362	20230714	142000	3672597490	13460	13460	13460	13460	6
363	20230714	141900	3672516730	13460	13460	13460	13400	10
364	20230714	141800	3672382250	13460	13460	13460	13400	5792
365	20230714	141700	3594701740	13460	13460	13460	13460	0
366	20230714	141600	3594701740	13460	13460	13460	13460	1
367	20230714	141500	3594688280	13450	13450	13450	13450	1
368	20230714	141400	3594674830	13450	13470	13470	13450	34
369	20230714	141300	3594217470	13470	13470	13470	13470	117
370	20230714	141200	3592641480	13480	13470	13480	13470	152
371	20230714	141100	3590594010	13490	13470	13490	13470	202
372	20230714	141000	3587872990	13490	13470	13490	13470	567
373	20230714	140900	3580235480	13470	13470	13490	13470	2061
374	20230714	140800	3552472960	13430	13470	13470	13430	217
375	20230714	140700	3549552250	13470	13470	13470	13470	0
376	20230714	140600	3549552250	13470	13430	13470	13420	6
377	20230714	140500	3549471640	13410	13410	13410	13410	20
378	20230714	140400	3549203440	13430	13420	13430	13410	2822
379	20230714	140300	3511347390	13420	13460	13460	13420	573
380	20230714	140200	3503654170	13460	13440	13460	13420	6460
381	20230714	140100	3416898420	13450	13460	13460	13450	527
382	20230714	140000	3409809970	13460	13480	13480	13460	275
383	20230714	135900	3406108310	13480	13480	13480	13480	0
384	20230714	135800	3406108310	13480	13480	13480	13480	53
385	20230714	135700	3405393870	13480	13470	13480	13470	91
386	20230714	135600	3404167210	13460	13460	13460	13460	53
387	20230714	135500	3403453830	13460	13460	13460	13460	548
388	20230714	135400	3396077750	13460	13460	13460	13460	64
389	20230714	135300	3395216310	13460	13460	13460	13460	32
390	20230714	135200	3394785590	13460	13460	13460	13460	54
391	20230714	135100	3394058750	13460	13460	13470	13460	128
392	20230714	135000	3392335770	13470	13470	13470	13470	49
393	20230714	134900	3391675740	13470	13470	13470	13470	54
394	20230714	134800	3390948360	13480	13480	13480	13480	0
395	20230714	134700	3390948360	13480	13480	13480	13480	11
396	20230714	134600	3390800080	13480	13460	13480	13450	288
397	20230714	134500	3386925180	13460	13470	13470	13460	254
398	20230714	134400	3383504590	13470	13460	13470	13460	17
399	20230714	134300	3383275700	13480	13460	13480	13460	347
400	20230714	134200	3378598720	13450	13450	13450	13450	12
401	20230714	134100	3378437320	13460	13460	13460	13460	2
402	20230714	134000	3378410400	13460	13460	13460	13460	46
403	20230714	133900	3377791240	13470	13470	13470	13470	1
404	20230714	133800	3377777770	13470	13480	13480	13450	13
405	20230714	133700	3377602840	13480	13480	13480	13480	14
406	20230714	133600	3377414120	13480	13480	13480	13480	2
407	20230714	133500	3377387160	13470	13460	13480	13450	321
408	20230714	133400	3373068160	13470	13470	13470	13470	310
409	20230714	133300	3368892460	13470	13460	13470	13460	21
410	20230714	133200	3368609790	13460	13460	13460	13460	86
411	20230714	133100	3367452230	13460	13460	13460	13460	15
412	20230714	133000	3367250330	13460	13460	13460	13460	0
413	20230714	132900	3367250330	13460	13460	13460	13460	0
414	20230714	132800	3367250330	13460	13450	13460	13450	26
415	20230714	132700	3366900620	13460	13460	13460	13460	6
416	20230714	132600	3366819860	13460	13460	13460	13460	3
417	20230714	132500	3366779480	13470	13470	13470	13470	99
418	20230714	132400	3365445950	13440	13440	13440	13440	50
419	20230714	132300	3364773950	13430	13440	13440	13430	407
420	20230714	132200	3359307700	13440	13440	13440	13440	0
421	20230714	132100	3359307700	13440	13480	13480	13430	525
422	20230714	132000	3352252500	13450	13450	13450	13450	10
423	20230714	131900	3352118000	13440	13450	13450	13440	256
424	20230714	131800	3348676240	13450	13490	13490	13450	6
425	20230714	131700	3348595500	13480	13480	13480	13480	186
426	20230714	131600	3346088220	13480	13440	13480	13440	59
427	20230714	131500	3345295220	13440	13490	13490	13440	101
428	20230714	131400	3343937630	13440	13450	13450	13440	750
429	20230714	131300	3333857400	13450	13460	13460	13450	523
430	20230714	131200	3326819500	13470	13530	13530	13470	21
431	20230714	131100	3326536570	13460	13550	13550	13460	493
432	20230714	131000	3319896240	13550	13550	13550	13550	1
433	20230714	130900	3319882690	13560	13550	13560	13480	79
434	20230714	130800	3318812290	13560	13500	13560	13500	775
435	20230714	130700	3308326790	13500	13510	13510	13500	4
436	20230714	130600	3308272760	13490	13520	13520	13490	506
437	20230714	130500	3301442420	13520	13540	13540	13520	106
438	20230714	130400	3300008220	13530	13510	13530	13510	105
439	20230714	130300	3298588080	13510	13500	13510	13500	1115
440	20230714	130200	3283535570	13500	13490	13500	13490	2
441	20230714	130100	3283508580	13500	13440	13500	13440	4537
442	20230714	130000	3222450590	13440	13460	13460	13430	8679
443	20230714	125900	3105742520	13450	13450	13460	13450	192
444	20230714	125800	3103159920	13460	13460	13470	13450	209
445	20230714	125700	3100346830	13460	13460	13470	13460	1443
446	20230714	125600	3080924030	13450	13450	13450	13450	441
447	20230714	125500	3074992580	13450	13460	13460	13450	219
448	20230714	125400	3072045440	13460	13480	13480	13460	845
449	20230714	125300	3060669280	13470	13480	13480	13470	97
450	20230714	125200	3059362270	13480	13480	13500	13480	310
451	20230714	125100	3055183450	13500	13490	13500	13490	7
452	20230714	125000	3055089000	13490	13500	13500	13490	51
453	20230714	124900	3054400710	13500	13500	13500	13500	110
454	20230714	124800	3052915710	13500	13500	13500	13500	110
455	20230714	124700	3051430710	13490	13480	13490	13480	1360
456	20230714	124600	3033094360	13470	13480	13480	13470	6
457	20230714	124500	3033013490	13480	13480	13480	13480	30
458	20230714	124400	3032609090	13480	13480	13480	13480	30
459	20230714	124300	3032204690	13480	13480	13480	13480	0
460	20230714	124200	3032204690	13480	13470	13480	13470	12
461	20230714	124100	3032042940	13450	13470	13480	13450	111
462	20230714	124000	3030547960	13470	13480	13480	13470	153
463	20230714	123900	3028487040	13480	13460	13480	13450	51
464	20230714	123800	3027801040	13450	13450	13450	13450	43
465	20230714	123700	3027222690	13440	13450	13450	13440	25
466	20230714	123600	3026886550	13450	13460	13460	13450	43
467	20230714	123500	3026308090	13440	13440	13440	13440	100
468	20230714	123400	3024964090	13440	13440	13440	13440	515
469	20230714	123300	3018042490	13440	13480	13480	13430	2483
470	20230714	123200	2984649040	13480	13480	13480	13480	5
471	20230714	123100	2984581640	13480	13470	13480	13470	212
472	20230714	123000	2981725910	13470	13470	13470	13470	17
473	20230714	122900	2981496920	13460	13460	13460	13460	218
474	20230714	122800	2978562640	13460	13460	13460	13460	13
475	20230714	122700	2978387660	13450	13450	13450	13450	1
476	20230714	122600	2978374210	13450	13460	13460	13450	212
477	20230714	122500	2975522590	13470	13470	13470	13470	0
478	20230714	122400	2975522590	13470	13470	13470	13470	0
479	20230714	122300	2975522590	13470	13470	13470	13470	1
480	20230714	122200	2975509120	13450	13450	13450	13450	214
481	20230714	122100	2972630820	13460	13470	13470	13450	14
482	20230714	122000	2972442420	13450	13440	13450	13430	2099
483	20230714	121900	2944225780	13450	13470	13470	13450	8
484	20230714	121800	2944118120	13450	13460	13460	13450	1334
485	20230714	121700	2926174320	13470	13470	13470	13460	673
486	20230714	121600	2917114120	13480	13480	13480	13470	394
487	20230714	121500	2911806790	13480	13470	13480	13470	51
488	20230714	121400	2911119810	13470	13470	13470	13470	0
489	20230714	121300	2911119810	13470	13480	13480	13470	50
490	20230714	121200	2910446090	13480	13500	13500	13480	189
491	20230714	121100	2907897370	13500	13480	13500	13480	19
492	20230714	121000	2907641210	13480	13500	13500	13480	2
493	20230714	120900	2907614230	13500	13500	13500	13500	0
494	20230714	120800	2907614230	13500	13500	13500	13500	74
495	20230714	120700	2906615230	13470	13500	13500	13470	149
496	20230714	120600	2904603760	13460	13460	13460	13460	155
497	20230714	120500	2902517460	13460	13460	13460	13460	16
498	20230714	120400	2902302100	13450	13450	13450	13450	0
499	20230714	120300	2902302100	13450	13450	13450	13450	0
500	20230714	120200	2902302100	13450	13450	13450	13450	245
501	20230714	120100	2899006850	13450	13450	13450	13450	4
502	20230714	120000	2898953050	13440	13440	13450	13440	567
503	20230714	115900	2891328260	13450	13480	13480	13450	2455
504	20230714	115800	2858287530	13480	13480	13480	13480	0
505	20230714	115700	2858287530	13480	13510	13510	13480	166
506	20230714	115600	2856048350	13490	13490	13490	13490	2
507	20230714	115500	2856021370	13500	13500	13500	13480	122
508	20230714	115400	2854375810	13500	13500	13500	13500	121
509	20230714	115300	2852742310	13500	13520	13520	13500	48
510	20230714	115200	2852093570	13520	13520	13520	13520	5
511	20230714	115100	2852025970	13540	13540	13540	13540	5
512	20230714	115000	2851958270	13530	13530	13560	13530	206
513	20230714	114900	2849170100	13560	13560	13560	13560	0
514	20230714	114800	2849170100	13560	13560	13560	13560	124
515	20230714	114700	2847488660	13560	13560	13560	13560	191
516	20230714	114600	2844898700	13560	13530	13560	13530	171
517	20230714	114500	2842584960	13520	13520	13520	13520	30
518	20230714	114400	2842179360	13520	13480	13520	13470	2370
519	20230714	114300	2810201650	13470	13470	13470	13470	200
520	20230714	114200	2807507650	13460	13460	13460	13460	147
521	20230714	114100	2805529030	13460	13460	13460	13460	6
522	20230714	114000	2805448270	13460	13450	13460	13450	232
523	20230714	113900	2802325920	13440	13450	13450	13440	1519
524	20230714	113800	2781898960	13450	13450	13450	13450	105
525	20230714	113700	2780486710	13450	13480	13480	13450	324
526	20230714	113600	2776126320	13480	13480	13480	13480	46
527	20230714	113500	2775506240	13480	13480	13480	13450	1485
528	20230714	113400	2755531160	13480	13480	13480	13480	560
529	20230714	113300	2747982360	13480	13480	13480	13480	2
530	20230714	113200	2747955400	13450	13470	13470	13440	2564
531	20230714	113100	2713465090	13470	13460	13470	13460	38
532	20230714	113000	2712953250	13460	13480	13480	13460	287
533	20230714	112900	2709084570	13490	13490	13490	13490	10
534	20230714	112800	2708949670	13490	13480	13490	13460	10519
535	20230714	112700	2567329130	13470	13480	13480	13470	27
536	20230714	112600	2566965390	13470	13520	13520	13470	694
537	20230714	112500	2557601800	13500	13500	13500	13500	11
538	20230714	112400	2557453300	13510	13510	13510	13510	670
539	20230714	112300	2548401600	13520	13520	13520	13520	33
540	20230714	112200	2547955440	13520	13520	13520	13520	47
541	20230714	112100	2547320000	13530	13530	13530	13530	85
542	20230714	112000	2546169950	13530	13530	13530	13530	200
543	20230714	111900	2543463950	13530	13550	13550	13530	200
544	20230714	111800	2540757890	13560	13520	13560	13520	8
545	20230714	111700	2540649610	13560	13560	13560	13560	185
546	20230714	111600	2538141010	13570	13570	13570	13570	138
547	20230714	111500	2536268350	13590	13590	13590	13590	4
548	20230714	111400	2536213990	13600	13600	13600	13600	51
549	20230714	111300	2535520390	13600	13550	13600	13550	258
550	20230714	111200	2532018130	13500	13530	13550	13500	59
551	20230714	111100	2531219970	13530	13530	13530	13530	100
552	20230714	111000	2529866970	13530	13530	13530	13530	0
553	20230714	110900	2529866970	13530	13530	13530	13530	23
554	20230714	110800	2529555780	13530	13530	13530	13530	8
555	20230714	110700	2529447540	13530	13530	13530	13460	75
556	20230714	110600	2528437590	13470	13470	13480	13470	222
557	20230714	110500	2525446740	13470	13510	13510	13450	368
558	20230714	110400	2520488960	13500	13450	13500	13440	8913
559	20230714	110300	2400477790	13440	13450	13460	13440	1134
560	20230714	110200	2385230400	13450	13470	13470	13450	2329
561	20230714	110100	2353905060	13470	13470	13470	13450	1800
562	20230714	110000	2329676900	13460	13470	13470	13460	750
563	20230714	105900	2319581070	13470	13490	13490	13470	3566
564	20230714	105800	2271488680	13500	13520	13520	13500	1627
565	20230714	105700	2249518290	13500	13520	13520	13500	66
566	20230714	105600	2248627270	13510	13530	13530	13500	1443
567	20230714	105500	2229140520	13530	13540	13540	13530	11
568	20230714	105400	2228991680	13500	13510	13510	13490	2213
569	20230714	105300	2199122790	13500	13500	13500	13500	854
570	20230714	105200	2187593790	13510	13550	13550	13510	12
571	20230714	105100	2187431590	13490	13490	13500	13480	241
572	20230714	105000	2184179210	13480	13500	13510	13470	1977
573	20230714	104900	2157506330	13500	13550	13560	13500	5570
574	20230714	104800	2082234590	13550	13590	13590	13550	2236
575	20230714	104700	2051855560	13590	13590	13610	13590	229
576	20230714	104600	2048743380	13590	13560	13590	13560	35
577	20230714	104500	2048268420	13570	13550	13570	13540	607
578	20230714	104400	2040046940	13550	13550	13550	13550	543
579	20230714	104300	2032689290	13570	13570	13570	13550	161
580	20230714	104200	2030505540	13590	13590	13590	13590	1
581	20230714	104100	2030491950	13550	13550	13550	13550	739
582	20230714	104000	2020478500	13550	13560	13560	13550	225
583	20230714	103900	2017429640	13550	13550	13550	13550	3
584	20230714	103800	2017388990	13580	13550	13580	13550	53
585	20230714	103700	2016670540	13550	13590	13590	13540	210
586	20230714	103600	2013826560	13570	13600	13600	13540	4547
587	20230714	103500	1952187090	13600	13600	13600	13600	9
588	20230714	103400	1952064690	13600	13580	13600	13580	617
589	20230714	103300	1943683600	13570	13580	13590	13570	95
590	20230714	103200	1942392960	13570	13570	13570	13560	1252
591	20230714	103100	1925406320	13570	13570	13570	13570	12
592	20230714	103000	1925243480	13560	13560	13560	13560	174
593	20230714	102900	1922884040	13560	13570	13570	13560	1244
594	20230714	102800	1906009330	13570	13570	13570	13570	457
595	20230714	102700	1899807840	13570	13570	13570	13570	121
596	20230714	102600	1898165870	13570	13570	13570	13570	58
597	20230714	102500	1897378810	13610	13610	13610	13610	1
598	20230714	102400	1897365200	13610	13610	13610	13560	242
599	20230714	102300	1894076030	13560	13590	13590	13560	293
600	20230714	102200	1890098490	13590	13590	13590	13590	14
601	20230714	102100	1889908230	13620	13590	13620	13590	116
602	20230714	102000	1888330260	13590	13630	13630	13590	16
603	20230714	101900	1888112420	13630	13560	13630	13560	201
604	20230714	101800	1885386790	13630	13630	13630	13630	2
605	20230714	101700	1885359530	13640	13640	13640	13550	128
606	20230714	101600	1883613700	13550	13630	13640	13550	657
607	20230714	101500	1874708130	13630	13630	13630	13630	0
608	20230714	101400	1874708130	13630	13630	13630	13540	914
609	20230714	101300	1862321260	13580	13600	13630	13580	1002
610	20230714	101200	1848707100	13600	13600	13600	13590	718
611	20230714	101100	1838942340	13600	13580	13600	13580	807
612	20230714	101000	1827968560	13560	13550	13560	13550	300
613	20230714	100900	1823900570	13560	13550	13560	13550	45
614	20230714	100800	1823290800	13560	13560	13560	13550	620
615	20230714	100700	1814883710	13560	13570	13570	13560	160
616	20230714	100600	1812714090	13580	13580	13580	13580	131
617	20230714	100500	1810935110	13580	13560	13580	13560	82
618	20230714	100400	1809822930	13560	13560	13560	13560	100
619	20230714	100300	1808466930	13560	13560	13560	13560	49
620	20230714	100200	1807802490	13560	13560	13560	13560	40
621	20230714	100100	1807260090	13560	13590	13590	13560	92
622	20230714	100000	1806012510	13590	13610	13610	13540	717
623	20230714	095900	1796292760	13600	13600	13600	13600	164
624	20230714	095800	1794062360	13600	13600	13600	13600	223
625	20230714	095700	1791029560	13610	13610	13610	13610	81
626	20230714	095600	1789927150	13620	13630	13630	13560	33
627	20230714	095500	1789479530	13640	13650	13650	13570	704
628	20230714	095400	1779907470	13650	13620	13650	13620	32
629	20230714	095300	1779471010	13640	13620	13640	13620	37
630	20230714	095200	1778966950	13620	13600	13620	13580	1350
631	20230714	095100	1760607110	13600	13590	13600	13580	200
632	20230714	095000	1757889820	13610	13590	13610	13590	32
633	20230714	094900	1757454320	13610	13610	13610	13580	209
634	20230714	094800	1754615780	13610	13580	13610	13580	105
635	20230714	094700	1753187700	13610	13570	13610	13570	213
636	20230714	094600	1750296160	13570	13570	13570	13550	828
637	20230714	094500	1739066030	13570	13580	13580	13570	281
638	20230714	094400	1735252640	13580	13600	13600	13580	128
639	20230714	094300	1733514250	13610	13570	13610	13570	126
640	20230714	094200	1731803170	13590	13570	13590	13540	758
641	20230714	094100	1721521680	13610	13550	13610	13530	1167
642	20230714	094000	1705673860	13610	13560	13610	13530	1806
643	20230714	093900	1681216570	13630	13530	13630	13530	653
644	20230714	093800	1672374410	13540	13630	13630	13540	5435
645	20230714	093700	1598615780	13650	13610	13650	13610	1228
646	20230714	093600	1581874090	13610	13590	13640	13590	414
647	20230714	093500	1576237640	13610	13610	13610	13600	862
648	20230714	093400	1564507320	13610	13590	13610	13580	385
649	20230714	093300	1559275260	13600	13590	13600	13590	486
650	20230714	093200	1552668680	13590	13540	13600	13540	1299
651	20230714	093100	1535065790	13550	13530	13600	13530	812
652	20230714	093000	1524055900	13530	13570	13600	13530	4470
653	20230714	092900	1463527800	13560	13580	13600	13560	1127
654	20230714	092800	1448227670	13610	13550	13610	13550	656
655	20230714	092700	1439330260	13550	13600	13600	13550	3833
656	20230714	092600	1387328010	13600	13590	13600	13580	2363
657	20230714	092500	1355220440	13590	13590	13600	13580	1365
658	20230714	092400	1336675820	13590	13640	13640	13580	1534
659	20230714	092300	1315826830	13640	13640	13650	13560	2101
660	20230714	092200	1287187590	13650	13600	13650	13450	13553
661	20230714	092100	1103619990	13550	13510	13600	13480	5975
662	20230714	092000	1022758050	13490	13660	13660	13480	11167
663	20230714	091900	871048960	13660	13730	13760	13660	6486
664	20230714	091800	782153430	13720	13710	13730	13710	1185
665	20230714	091700	765893290	13760	13780	13790	13680	10882
666	20230714	091600	616552380	13790	13830	13860	13780	5055
667	20230714	091500	546700660	13840	13860	13860	13840	1375
668	20230714	091400	527664060	13850	13820	13860	13810	1054
669	20230714	091300	513083770	13850	13790	13850	13770	1319
670	20230714	091200	494879030	13780	13880	13970	13780	4223
671	20230714	091100	436524780	13870	13850	13890	13800	2377
672	20230714	091000	403641560	13850	13930	13960	13810	6119
673	20230714	090900	318728680	13940	14020	14020	13940	6520
674	20230714	090800	227516480	14020	14020	14020	14020	691
675	20230714	090700	217828660	14020	14040	14050	14000	1061
676	20230714	090600	202955600	14070	14130	14190	14040	6745
677	20230714	090500	107897110	14130	14220	14220	14130	213
678	20230714	090400	104877880	14230	14230	14260	14120	2090
679	20230714	090300	75223680	14230	14160	14230	14130	740
680	20230714	090200	64741500	14160	14150	14160	14100	122
681	20230714	090100	63014930	14160	14190	14190	14060	1468
682	20230714	090000	42261430	14050	14110	14220	14040	2728