KissMeData/059120/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193100	2386937170	9800	9800	9800	9800	4208
3	20230714	193000	2386937170	9800	9800	9800	9800	0
4	20230714	192900	2386937170	9800	9800	9800	9800	0
5	20230714	192800	2386937170	9800	9800	9800	9800	0
6	20230714	192700	2386937170	9800	9800	9800	9800	0
7	20230714	192600	2386937170	9800	9800	9800	9800	0
8	20230714	192500	2386937170	9800	9800	9800	9800	0
9	20230714	192400	2386937170	9800	9800	9800	9800	0
10	20230714	192300	2386937170	9800	9800	9800	9800	0
11	20230714	192200	2386937170	9800	9800	9800	9800	0
12	20230714	192100	2386937170	9800	9800	9800	9800	0
13	20230714	192000	2386937170	9800	9800	9800	9800	0
14	20230714	191900	2386937170	9800	9800	9800	9800	0
15	20230714	191800	2386937170	9800	9800	9800	9800	0
16	20230714	191700	2386937170	9800	9800	9800	9800	0
17	20230714	191600	2386937170	9800	9800	9800	9800	0
18	20230714	191500	2386937170	9800	9800	9800	9800	0
19	20230714	191400	2386937170	9800	9800	9800	9800	0
20	20230714	191300	2386937170	9800	9800	9800	9800	0
21	20230714	191200	2386937170	9800	9800	9800	9800	0
22	20230714	191100	2386937170	9800	9800	9800	9800	0
23	20230714	191000	2386937170	9800	9800	9800	9800	0
24	20230714	190900	2386937170	9800	9800	9800	9800	0
25	20230714	190800	2386937170	9800	9800	9800	9800	0
26	20230714	190700	2386937170	9800	9800	9800	9800	0
27	20230714	190600	2386937170	9800	9800	9800	9800	0
28	20230714	190500	2386937170	9800	9800	9800	9800	0
29	20230714	190400	2386937170	9800	9800	9800	9800	0
30	20230714	190300	2386937170	9800	9800	9800	9800	0
31	20230714	190200	2386937170	9800	9800	9800	9800	0
32	20230714	190100	2386937170	9800	9800	9800	9800	4208
33	20230714	190000	2386937170	9800	9800	9800	9800	0
34	20230714	185900	2386937170	9800	9800	9800	9800	0
35	20230714	185800	2386937170	9800	9800	9800	9800	0
36	20230714	185700	2386937170	9800	9800	9800	9800	0
37	20230714	185600	2386937170	9800	9800	9800	9800	0
38	20230714	185500	2386937170	9800	9800	9800	9800	0
39	20230714	185400	2386937170	9800	9800	9800	9800	0
40	20230714	185300	2386937170	9800	9800	9800	9800	0
41	20230714	185200	2386937170	9800	9800	9800	9800	0
42	20230714	185100	2386937170	9800	9800	9800	9800	0
43	20230714	185000	2386937170	9800	9800	9800	9800	0
44	20230714	184900	2386937170	9800	9800	9800	9800	0
45	20230714	184800	2386937170	9800	9800	9800	9800	0
46	20230714	184700	2386937170	9800	9800	9800	9800	0
47	20230714	184600	2386937170	9800	9800	9800	9800	0
48	20230714	184500	2386937170	9800	9800	9800	9800	0
49	20230714	184400	2386937170	9800	9800	9800	9800	0
50	20230714	184300	2386937170	9800	9800	9800	9800	0
51	20230714	184200	2386937170	9800	9800	9800	9800	0
52	20230714	184100	2386937170	9800	9800	9800	9800	0
53	20230714	184000	2386937170	9800	9800	9800	9800	0
54	20230714	183900	2386937170	9800	9800	9800	9800	0
55	20230714	183800	2386937170	9800	9800	9800	9800	0
56	20230714	183700	2386937170	9800	9800	9800	9800	0
57	20230714	183600	2386937170	9800	9800	9800	9800	0
58	20230714	183500	2386937170	9800	9800	9800	9800	0
59	20230714	183400	2386937170	9800	9800	9800	9800	0
60	20230714	183300	2386937170	9800	9800	9800	9800	0
61	20230714	183200	2386937170	9800	9800	9800	9800	0
62	20230714	183100	2386937170	9800	9800	9800	9800	4208
63	20230714	183000	2386937170	9800	9800	9800	9800	0
64	20230714	182900	2386937170	9800	9800	9800	9800	0
65	20230714	182800	2386937170	9800	9800	9800	9800	0
66	20230714	182700	2386937170	9800	9800	9800	9800	0
67	20230714	182600	2386937170	9800	9800	9800	9800	0
68	20230714	182500	2386937170	9800	9800	9800	9800	0
69	20230714	182400	2386937170	9800	9800	9800	9800	0
70	20230714	182300	2386937170	9800	9800	9800	9800	0
71	20230714	182200	2386937170	9800	9800	9800	9800	0
72	20230714	182100	2386937170	9800	9800	9800	9800	0
73	20230714	182000	2386937170	9800	9800	9800	9800	0
74	20230714	181900	2386937170	9800	9800	9800	9800	0
75	20230714	181800	2386937170	9800	9800	9800	9800	0
76	20230714	181700	2386937170	9800	9800	9800	9800	0
77	20230714	181600	2386937170	9800	9800	9800	9800	0
78	20230714	181500	2386937170	9800	9800	9800	9800	0
79	20230714	181400	2386937170	9800	9800	9800	9800	0
80	20230714	181300	2386937170	9800	9800	9800	9800	0
81	20230714	181200	2386937170	9800	9800	9800	9800	0
82	20230714	181100	2386937170	9800	9800	9800	9800	0
83	20230714	181000	2386937170	9800	9800	9800	9800	0
84	20230714	180900	2386937170	9800	9800	9800	9800	0
85	20230714	180800	2386937170	9800	9800	9800	9800	0
86	20230714	180700	2386937170	9800	9800	9800	9800	0
87	20230714	180600	2386937170	9800	9800	9800	9800	0
88	20230714	180500	2386937170	9800	9800	9800	9800	0
89	20230714	180400	2386937170	9800	9800	9800	9800	0
90	20230714	180300	2386937170	9800	9800	9800	9800	0
91	20230714	180200	2386937170	9800	9800	9800	9800	0
92	20230714	180100	2386937170	9800	9800	9800	9800	4208
93	20230714	180000	2386937170	9800	9800	9800	9800	0
94	20230714	175900	2386937170	9800	9800	9800	9800	0
95	20230714	175800	2386937170	9800	9800	9800	9800	0
96	20230714	175700	2386937170	9800	9800	9800	9800	0
97	20230714	175600	2386937170	9800	9800	9800	9800	0
98	20230714	175500	2386937170	9800	9800	9800	9800	0
99	20230714	175400	2386937170	9800	9800	9800	9800	0
100	20230714	175300	2386937170	9800	9800	9800	9800	0
101	20230714	175200	2386937170	9800	9800	9800	9800	0
102	20230714	175100	2386937170	9800	9800	9800	9800	0
103	20230714	175000	2386937170	9800	9800	9800	9800	0
104	20230714	174900	2386937170	9800	9800	9800	9800	0
105	20230714	174800	2386937170	9800	9800	9800	9800	0
106	20230714	174700	2386937170	9800	9800	9800	9800	0
107	20230714	174600	2386937170	9800	9800	9800	9800	0
108	20230714	174500	2386937170	9800	9800	9800	9800	0
109	20230714	174400	2386937170	9800	9800	9800	9800	0
110	20230714	174300	2386937170	9800	9800	9800	9800	0
111	20230714	174200	2386937170	9800	9800	9800	9800	0
112	20230714	174100	2386937170	9800	9800	9800	9800	0
113	20230714	174000	2386937170	9800	9800	9800	9800	0
114	20230714	173900	2386937170	9800	9800	9800	9800	0
115	20230714	173800	2386937170	9800	9800	9800	9800	0
116	20230714	173700	2386937170	9800	9800	9800	9800	0
117	20230714	173600	2386937170	9800	9800	9800	9800	0
118	20230714	173500	2386937170	9800	9800	9800	9800	0
119	20230714	173400	2386937170	9800	9800	9800	9800	0
120	20230714	173300	2386937170	9800	9800	9800	9800	0
121	20230714	173200	2386937170	9800	9800	9800	9800	0
122	20230714	173100	2386937170	9800	9800	9800	9800	4208
123	20230714	173000	2386937170	9800	9800	9800	9800	0
124	20230714	172900	2386937170	9800	9800	9800	9800	0
125	20230714	172800	2386937170	9800	9800	9800	9800	0
126	20230714	172700	2386937170	9800	9800	9800	9800	0
127	20230714	172600	2386937170	9800	9800	9800	9800	0
128	20230714	172500	2386937170	9800	9800	9800	9800	0
129	20230714	172400	2386937170	9800	9800	9800	9800	0
130	20230714	172300	2386937170	9800	9800	9800	9800	0
131	20230714	172200	2386937170	9800	9800	9800	9800	0
132	20230714	172100	2386937170	9800	9800	9800	9800	0
133	20230714	172000	2386937170	9800	9800	9800	9800	0
134	20230714	171900	2386937170	9800	9800	9800	9800	0
135	20230714	171800	2386937170	9800	9800	9800	9800	0
136	20230714	171700	2386937170	9800	9800	9800	9800	0
137	20230714	171600	2386937170	9800	9800	9800	9800	0
138	20230714	171500	2386937170	9800	9800	9800	9800	0
139	20230714	171400	2386937170	9800	9800	9800	9800	0
140	20230714	171300	2386937170	9800	9800	9800	9800	0
141	20230714	171200	2386937170	9800	9800	9800	9800	0
142	20230714	171100	2386937170	9800	9800	9800	9800	0
143	20230714	171000	2386937170	9800	9800	9800	9800	0
144	20230714	170900	2386937170	9800	9800	9800	9800	0
145	20230714	170800	2386937170	9800	9800	9800	9800	0
146	20230714	170700	2386937170	9800	9800	9800	9800	0
147	20230714	170600	2386937170	9800	9800	9800	9800	0
148	20230714	170500	2386937170	9800	9800	9800	9800	0
149	20230714	170400	2386937170	9800	9800	9800	9800	0
150	20230714	170300	2386937170	9800	9800	9800	9800	0
151	20230714	170200	2386937170	9800	9800	9800	9800	0
152	20230714	170100	2386937170	9800	9800	9800	9800	4208
153	20230714	170000	2386937170	9800	9800	9800	9800	0
154	20230714	165900	2386937170	9800	9800	9800	9800	0
155	20230714	165800	2386937170	9800	9800	9800	9800	0
156	20230714	165700	2386937170	9800	9800	9800	9800	0
157	20230714	165600	2386937170	9800	9800	9800	9800	0
158	20230714	165500	2386937170	9800	9800	9800	9800	0
159	20230714	165400	2386937170	9800	9800	9800	9800	0
160	20230714	165300	2386937170	9800	9800	9800	9800	0
161	20230714	165200	2386937170	9800	9800	9800	9800	0
162	20230714	165100	2386937170	9800	9800	9800	9800	0
163	20230714	165000	2386937170	9800	9800	9800	9800	0
164	20230714	164900	2386937170	9800	9800	9800	9800	0
165	20230714	164800	2386937170	9800	9800	9800	9800	0
166	20230714	164700	2386937170	9800	9800	9800	9800	0
167	20230714	164600	2386937170	9800	9800	9800	9800	0
168	20230714	164500	2386937170	9800	9800	9800	9800	0
169	20230714	164400	2386937170	9800	9800	9800	9800	0
170	20230714	164300	2386937170	9800	9800	9800	9800	0
171	20230714	164200	2386937170	9800	9800	9800	9800	0
172	20230714	164100	2386937170	9800	9800	9800	9800	0
173	20230714	164000	2386937170	9800	9800	9800	9800	0
174	20230714	163900	2386937170	9800	9800	9800	9800	0
175	20230714	163800	2386937170	9800	9800	9800	9800	0
176	20230714	163700	2386937170	9800	9800	9800	9800	0
177	20230714	163600	2386937170	9800	9800	9800	9800	0
178	20230714	163500	2386937170	9800	9800	9800	9800	0
179	20230714	163400	2386937170	9800	9800	9800	9800	0
180	20230714	163300	2386937170	9800	9800	9800	9800	0
181	20230714	163200	2386937170	9800	9800	9800	9800	0
182	20230714	163100	2386937170	9800	9800	9800	9800	4208
183	20230714	163000	2386937170	9800	9800	9800	9800	0
184	20230714	162900	2386937170	9800	9800	9800	9800	0
185	20230714	162800	2386937170	9800	9800	9800	9800	0
186	20230714	162700	2386937170	9800	9800	9800	9800	0
187	20230714	162600	2386937170	9800	9800	9800	9800	0
188	20230714	162500	2386937170	9800	9800	9800	9800	0
189	20230714	162400	2386937170	9800	9800	9800	9800	0
190	20230714	162300	2386937170	9800	9800	9800	9800	0
191	20230714	162200	2386937170	9800	9800	9800	9800	0
192	20230714	162100	2386937170	9800	9800	9800	9800	0
193	20230714	162000	2386937170	9800	9800	9800	9800	0
194	20230714	161900	2386937170	9800	9800	9800	9800	0
195	20230714	161800	2386937170	9800	9800	9800	9800	0
196	20230714	161700	2386937170	9800	9800	9800	9800	0
197	20230714	161600	2386937170	9800	9800	9800	9800	0
198	20230714	161500	2386937170	9800	9800	9800	9800	0
199	20230714	161400	2386937170	9800	9800	9800	9800	0
200	20230714	161300	2386937170	9800	9800	9800	9800	0
201	20230714	161200	2386937170	9800	9800	9800	9800	0
202	20230714	161100	2386937170	9800	9800	9800	9800	0
203	20230714	161000	2386937170	9800	9800	9800	9800	0
204	20230714	160900	2386937170	9800	9800	9800	9800	0
205	20230714	160800	2386937170	9800	9800	9800	9800	0
206	20230714	160700	2386937170	9800	9800	9800	9800	0
207	20230714	160600	2386937170	9800	9800	9800	9800	0
208	20230714	160500	2386937170	9800	9800	9800	9800	0
209	20230714	160400	2386937170	9800	9800	9800	9800	0
210	20230714	160300	2386937170	9800	9800	9800	9800	0
211	20230714	160200	2386937170	9800	9800	9800	9800	0
212	20230714	160100	2386937170	9800	9800	9800	9800	4208
213	20230714	160000	2386937170	9800	9800	9800	9800	0
214	20230714	155900	2386937170	9800	9800	9800	9800	0
215	20230714	155800	2386937170	9800	9800	9800	9800	0
216	20230714	155700	2386937170	9800	9800	9800	9800	0
217	20230714	155600	2386937170	9800	9800	9800	9800	0
218	20230714	155500	2386937170	9800	9800	9800	9800	0
219	20230714	155400	2386937170	9800	9800	9800	9800	0
220	20230714	155300	2386937170	9800	9800	9800	9800	0
221	20230714	155200	2386937170	9800	9800	9800	9800	0
222	20230714	155100	2386937170	9800	9800	9800	9800	0
223	20230714	155000	2386937170	9800	9800	9800	9800	0
224	20230714	154900	2386937170	9800	9800	9800	9800	0
225	20230714	154800	2386937170	9800	9800	9800	9800	0
226	20230714	154700	2386937170	9800	9800	9800	9800	0
227	20230714	154600	2386937170	9800	9800	9800	9800	0
228	20230714	154500	2386937170	9800	9800	9800	9800	0
229	20230714	154400	2386937170	9800	9800	9800	9800	0
230	20230714	154300	2386937170	9800	9800	9800	9800	0
231	20230714	154200	2386937170	9800	9800	9800	9800	0
232	20230714	154100	2386937170	9800	9800	9800	9800	0
233	20230714	154000	2386937170	9800	9800	9800	9800	0
234	20230714	153900	2386937170	9800	9800	9800	9800	0
235	20230714	153800	2386937170	9800	9800	9800	9800	0
236	20230714	153700	2386937170	9800	9800	9800	9800	0
237	20230714	153600	2386937170	9800	9800	9800	9800	0
238	20230714	153500	2386937170	9800	9800	9800	9800	0
239	20230714	153400	2386937170	9800	9800	9800	9800	0
240	20230714	153300	2386937170	9800	9800	9800	9800	0
241	20230714	153200	2386937170	9800	9800	9800	9800	0
242	20230714	153100	2386937170	9800	9800	9800	9800	4208
243	20230714	153000	2386937170	9800	9800	9800	9800	4208
244	20230714	152900	2345698770	9770	9770	9770	9770	0
245	20230714	152800	2345698770	9770	9770	9770	9770	0
246	20230714	152700	2345698770	9770	9770	9770	9770	0
247	20230714	152600	2345698770	9770	9770	9770	9770	0
248	20230714	152500	2345698770	9770	9770	9770	9770	0
249	20230714	152400	2345698770	9770	9770	9770	9770	0
250	20230714	152300	2345698770	9770	9770	9770	9770	0
251	20230714	152200	2345698770	9770	9770	9770	9770	0
252	20230714	152100	2345698770	9770	9770	9770	9770	0
253	20230714	152000	2345698770	9770	9770	9770	9770	0
254	20230714	151900	2345698770	9770	9790	9800	9770	1115
255	20230714	151800	2334792580	9800	9820	9820	9790	727
256	20230714	151700	2327671840	9800	9790	9820	9790	114
257	20230714	151600	2326554720	9790	9800	9800	9770	2662
258	20230714	151500	2300518870	9800	9810	9820	9790	2273
259	20230714	151400	2278244760	9810	9820	9820	9810	1002
260	20230714	151300	2268412490	9830	9850	9850	9820	148
261	20230714	151200	2266956400	9850	9840	9850	9830	218
262	20230714	151100	2264811300	9840	9820	9840	9820	282
263	20230714	151000	2262038970	9820	9800	9820	9800	4
264	20230714	150900	2261999730	9830	9800	9830	9800	459
265	20230714	150800	2257495240	9800	9790	9800	9790	50
266	20230714	150700	2257005440	9800	9800	9800	9790	969
267	20230714	150600	2247518100	9810	9800	9810	9790	430
268	20230714	150500	2243302810	9810	9820	9820	9800	2292
269	20230714	150400	2220832010	9810	9820	9820	9800	228
270	20230714	150300	2218595250	9810	9810	9820	9810	680
271	20230714	150200	2211923440	9820	9810	9820	9810	141
272	20230714	150100	2210539710	9820	9800	9820	9800	164
273	20230714	150000	2208930310	9800	9800	9800	9800	35
274	20230714	145900	2208587310	9800	9800	9820	9800	60
275	20230714	145800	2207999290	9800	9820	9820	9800	11
276	20230714	145700	2207891290	9820	9820	9820	9820	400
277	20230714	145600	2203963290	9830	9830	9830	9830	30
278	20230714	145500	2203668390	9830	9800	9830	9790	33
279	20230714	145400	2203345030	9800	9800	9800	9800	131
280	20230714	145300	2202061230	9830	9820	9830	9790	2905
281	20230714	145200	2173534830	9820	9810	9820	9800	458
282	20230714	145100	2169046380	9820	9820	9820	9810	681
283	20230714	145000	2162359020	9820	9810	9820	9810	1590
284	20230714	144900	2146747710	9810	9800	9810	9800	60
285	20230714	144800	2146159210	9810	9810	9810	9810	4
286	20230714	144700	2146119970	9810	9810	9810	9810	2
287	20230714	144600	2146100350	9810	9800	9810	9800	200
288	20230714	144500	2144138450	9810	9790	9810	9790	167
289	20230714	144400	2142501480	9790	9790	9790	9790	13
290	20230714	144300	2142374210	9790	9790	9790	9790	1
291	20230714	144200	2142364420	9780	9790	9790	9780	119
292	20230714	144100	2141200330	9810	9810	9810	9810	105
293	20230714	144000	2140170280	9810	9810	9810	9810	0
294	20230714	143900	2140170280	9810	9780	9810	9780	6
295	20230714	143800	2140111570	9810	9810	9810	9810	10
296	20230714	143700	2140013470	9810	9770	9810	9770	261
297	20230714	143600	2137461970	9770	9770	9770	9770	522
298	20230714	143500	2132362030	9770	9780	9780	9770	186
299	20230714	143400	2130544410	9780	9780	9780	9780	14
300	20230714	143300	2130407490	9780	9780	9780	9780	800
301	20230714	143200	2122583490	9800	9790	9800	9780	210
302	20230714	143100	2120525990	9800	9800	9800	9800	0
303	20230714	143000	2120525990	9800	9780	9800	9780	11
304	20230714	142900	2120418210	9800	9800	9800	9780	7
305	20230714	142800	2120349710	9780	9780	9780	9780	880
306	20230714	142700	2111743310	9790	9800	9800	9790	311
307	20230714	142600	2108698580	9790	9790	9790	9780	224
308	20230714	142500	2106507620	9800	9780	9800	9780	156
309	20230714	142400	2104981900	9780	9790	9790	9780	315
310	20230714	142300	2101899420	9800	9800	9800	9790	85
311	20230714	142200	2101066530	9800	9790	9800	9790	142
312	20230714	142100	2099676340	9790	9780	9790	9780	79
313	20230714	142000	2098903410	9780	9800	9800	9780	72
314	20230714	141900	2098198830	9780	9800	9800	9780	1292
315	20230714	141800	2085555510	9810	9820	9820	9810	20
316	20230714	141700	2085359210	9830	9830	9830	9830	1
317	20230714	141600	2085349380	9830	9820	9830	9820	15
318	20230714	141500	2085202060	9830	9810	9830	9790	3243
319	20230714	141400	2053410430	9810	9810	9810	9800	1976
320	20230714	141300	2034028820	9830	9820	9830	9810	51
321	20230714	141200	2033528470	9840	9840	9850	9820	772
322	20230714	141100	2025944080	9850	9850	9850	9850	1
323	20230714	141000	2025934230	9850	9850	9850	9850	20
324	20230714	140900	2025737230	9850	9820	9850	9820	14
325	20230714	140800	2025599360	9820	9830	9830	9820	431
326	20230714	140700	2021366890	9850	9840	9850	9840	193
327	20230714	140600	2019467750	9850	9850	9850	9850	1
328	20230714	140500	2019457900	9850	9850	9850	9810	2789
329	20230714	140400	1992020370	9850	9870	9870	9850	501
330	20230714	140300	1987075520	9840	9840	9840	9840	424
331	20230714	140200	1982903360	9870	9860	9890	9850	1325
332	20230714	140100	1969845400	9890	9900	9900	9860	1306
333	20230714	140000	1956949090	9900	9900	9900	9880	1017
334	20230714	135900	1946886470	9910	9900	9910	9900	1542
335	20230714	135800	1931620660	9900	9880	9900	9880	737
336	20230714	135700	1924325780	9900	9890	9900	9880	414
337	20230714	135600	1920233980	9900	9890	9900	9890	182
338	20230714	135500	1918433890	9900	9880	9900	9880	1854
339	20230714	135400	1900108750	9900	9890	9900	9880	145
340	20230714	135300	1898675180	9900	9880	9900	9880	750
341	20230714	135200	1891259850	9870	9900	9900	9870	2767
342	20230714	135100	1863916230	9900	9900	9910	9900	789
343	20230714	135000	1856103120	9910	9900	9910	9900	1670
344	20230714	134900	1839557550	9890	9880	9900	9880	482
345	20230714	134800	1834792820	9880	9890	9900	9860	3023
346	20230714	134700	1804915150	9900	9880	9900	9870	1454
347	20230714	134600	1790545300	9880	9900	9910	9870	8442
348	20230714	134500	1707059920	9890	9790	9920	9790	28126
349	20230714	134400	1429207130	9780	9770	9780	9770	65
350	20230714	134300	1428571780	9770	9770	9770	9770	556
351	20230714	134200	1423139660	9770	9770	9770	9770	15
352	20230714	134100	1422993110	9770	9770	9780	9770	1328
353	20230714	134000	1410017490	9770	9770	9780	9770	788
354	20230714	133900	1402318330	9780	9790	9800	9770	2625
355	20230714	133800	1376651280	9810	9810	9810	9790	516
356	20230714	133700	1371597890	9810	9810	9810	9810	1
357	20230714	133600	1371588080	9810	9810	9810	9810	0
358	20230714	133500	1371588080	9810	9810	9810	9810	20
359	20230714	133400	1371391880	9810	9790	9810	9790	9
360	20230714	133300	1371303710	9810	9800	9810	9800	106
361	20230714	133200	1370264900	9820	9820	9820	9820	20
362	20230714	133100	1370068500	9820	9820	9820	9820	31
363	20230714	133000	1369764080	9830	9790	9830	9780	388
364	20230714	132900	1365961790	9800	9790	9800	9790	23
365	20230714	132800	1365736580	9800	9800	9800	9800	48
366	20230714	132700	1365266180	9800	9810	9810	9790	365
367	20230714	132600	1361686400	9810	9800	9810	9800	193
368	20230714	132500	1359793110	9800	9800	9800	9800	96
369	20230714	132400	1358852310	9800	9810	9810	9800	194
370	20230714	132300	1356951090	9810	9810	9810	9810	285
371	20230714	132200	1354155240	9810	9820	9820	9810	323
372	20230714	132100	1350986260	9840	9810	9840	9810	331
373	20230714	132000	1347730120	9840	9840	9840	9840	0
374	20230714	131900	1347730120	9840	9840	9840	9840	68
375	20230714	131800	1347061000	9840	9840	9840	9840	0
376	20230714	131700	1347061000	9840	9810	9840	9810	247
377	20230714	131600	1344635920	9810	9810	9810	9810	25
378	20230714	131500	1344390670	9810	9810	9810	9800	1013
379	20230714	131400	1334462940	9810	9810	9810	9810	330
380	20230714	131300	1331225640	9810	9810	9810	9810	192
381	20230714	131200	1329342120	9850	9830	9850	9830	130
382	20230714	131100	1328063130	9860	9800	9860	9800	109
383	20230714	131000	1326994370	9800	9810	9810	9800	535
384	20230714	130900	1321747540	9810	9810	9810	9810	385
385	20230714	130800	1317970690	9810	9810	9810	9810	1288
386	20230714	130700	1305335410	9820	9820	9820	9820	874
387	20230714	130600	1296752730	9820	9840	9840	9820	1036
388	20230714	130500	1286569860	9850	9850	9850	9850	1
389	20230714	130400	1286560010	9850	9840	9850	9840	309
390	20230714	130300	1283519440	9850	9850	9850	9850	1
391	20230714	130200	1283509590	9860	9860	9860	9860	36
392	20230714	130100	1283154630	9860	9840	9860	9840	15
393	20230714	130000	1283006920	9830	9830	9830	9830	0
394	20230714	125900	1283006920	9830	9830	9830	9830	301
395	20230714	125800	1280048090	9830	9830	9830	9830	94
396	20230714	125700	1279124070	9830	9840	9850	9830	318
397	20230714	125600	1275997550	9850	9850	9850	9850	0
398	20230714	125500	1275997550	9850	9830	9850	9830	220
399	20230714	125400	1273830950	9830	9830	9840	9830	81
400	20230714	125300	1273034710	9840	9840	9840	9840	615
401	20230714	125200	1266983110	9840	9840	9840	9840	126
402	20230714	125100	1265743270	9840	9840	9840	9840	0
403	20230714	125000	1265743270	9840	9840	9840	9840	9
404	20230714	124900	1265654710	9840	9840	9840	9840	5
405	20230714	124800	1265605510	9830	9830	9830	9830	0
406	20230714	124700	1265605510	9830	9830	9830	9830	0
407	20230714	124600	1265605510	9830	9830	9830	9830	5
408	20230714	124500	1265556360	9830	9830	9830	9830	0
409	20230714	124400	1265556360	9830	9830	9830	9830	20
410	20230714	124300	1265359760	9830	9860	9860	9830	424
411	20230714	124200	1261179240	9830	9830	9830	9830	1
412	20230714	124100	1261169410	9860	9860	9860	9860	0
413	20230714	124000	1261169410	9860	9830	9860	9830	2
414	20230714	123900	1261149720	9830	9830	9830	9830	1
415	20230714	123800	1261139890	9830	9830	9830	9830	205
416	20230714	123700	1259124740	9830	9830	9830	9830	0
417	20230714	123600	1259124740	9830	9830	9830	9830	1
418	20230714	123500	1259114910	9820	9830	9830	9820	10
419	20230714	123400	1259016700	9820	9820	9820	9820	20
420	20230714	123300	1258820300	9860	9860	9860	9860	0
421	20230714	123200	1258820300	9860	9830	9860	9820	837
422	20230714	123100	1250595530	9830	9830	9830	9830	1
423	20230714	123000	1250585700	9820	9820	9820	9820	0
424	20230714	122900	1250585700	9820	9820	9820	9820	10
425	20230714	122800	1250487500	9820	9820	9820	9820	640
426	20230714	122700	1244202700	9820	9820	9820	9820	30
427	20230714	122600	1243908100	9830	9830	9830	9830	21
428	20230714	122500	1243701670	9860	9860	9860	9860	8
429	20230714	122400	1243622790	9860	9820	9860	9820	2747
430	20230714	122300	1216647210	9820	9820	9820	9810	53
431	20230714	122200	1216126780	9820	9830	9830	9820	203
432	20230714	122100	1214131770	9840	9840	9840	9830	52
433	20230714	122000	1213620100	9850	9850	9860	9840	26
434	20230714	121900	1213364220	9860	9860	9860	9860	1
435	20230714	121800	1213354360	9870	9870	9870	9870	10
436	20230714	121700	1213255660	9870	9870	9870	9870	0
437	20230714	121600	1213255660	9870	9850	9870	9850	41
438	20230714	121500	1212851790	9880	9860	9880	9860	15
439	20230714	121400	1212703810	9860	9870	9870	9860	1009
440	20230714	121300	1202750730	9880	9880	9880	9870	113
441	20230714	121200	1201635390	9870	9870	9870	9870	40
442	20230714	121100	1201240590	9870	9890	9890	9870	576
443	20230714	121000	1195550090	9880	9880	9890	9880	35
444	20230714	120900	1195204280	9880	9890	9890	9880	31
445	20230714	120800	1194897920	9890	9890	9890	9880	142
446	20230714	120700	1193493950	9890	9890	9890	9880	43
447	20230714	120600	1193069090	9890	9890	9890	9890	200
448	20230714	120500	1191091090	9890	9890	9890	9880	201
449	20230714	120400	1189104200	9890	9890	9890	9890	1
450	20230714	120300	1189094310	9870	9890	9890	9870	7
451	20230714	120200	1189025160	9880	9870	9880	9870	511
452	20230714	120100	1183981490	9870	9860	9870	9850	892
453	20230714	120000	1175185690	9870	9870	9870	9860	201
454	20230714	115900	1173202020	9870	9890	9890	9870	581
455	20230714	115800	1167462940	9900	9880	9900	9860	24
456	20230714	115700	1167226200	9900	9880	9900	9870	2356
457	20230714	115600	1143939660	9870	9890	9890	9870	43
458	20230714	115500	1143515230	9880	9890	9890	9880	576
459	20230714	115400	1137824330	9890	9880	9890	9880	303
460	20230714	115300	1134830190	9890	9890	9890	9890	207
461	20230714	115200	1132782960	9890	9880	9890	9880	101
462	20230714	115100	1131785070	9890	9890	9890	9890	200
463	20230714	115000	1129807070	9890	9880	9890	9870	13
464	20230714	114900	1129678640	9890	9890	9890	9880	313
465	20230714	114800	1126583160	9890	9890	9890	9880	1054
466	20230714	114700	1116169530	9890	9880	9890	9880	269
467	20230714	114600	1113511790	9880	9890	9890	9880	50
468	20230714	114500	1113017490	9900	9890	9900	9890	104
469	20230714	114400	1111988910	9890	9890	9890	9890	56
470	20230714	114300	1111435070	9890	9890	9890	9890	1030
471	20230714	114200	1101248370	9890	9880	9890	9880	546
472	20230714	114100	1095848860	9890	9890	9890	9890	5
473	20230714	114000	1095799410	9890	9900	9900	9890	503
474	20230714	113900	1090821030	9900	9900	9900	9900	52
475	20230714	113800	1090306230	9900	9900	9900	9860	185
476	20230714	113700	1088480200	9870	9870	9900	9870	2928
477	20230714	113600	1059536530	9860	9880	9880	9850	207
478	20230714	113500	1057495270	9880	9860	9880	9850	1971
479	20230714	113400	1038049870	9860	9840	9860	9840	178
480	20230714	113300	1036296560	9840	9840	9840	9840	138
481	20230714	113200	1034938640	9840	9830	9840	9780	3559
482	20230714	113100	1000089800	9800	9830	9830	9800	1232
483	20230714	113000	988001040	9830	9860	9860	9830	51
484	20230714	112900	987498210	9860	9850	9860	9850	2021
485	20230714	112800	967591150	9850	9840	9850	9830	385
486	20230714	112700	963806550	9850	9850	9850	9850	50
487	20230714	112600	963314050	9850	9850	9850	9850	0
488	20230714	112500	963314050	9850	9850	9850	9850	0
489	20230714	112400	963314050	9850	9850	9850	9850	3
490	20230714	112300	963284500	9830	9840	9850	9830	684
491	20230714	112200	956555560	9860	9860	9860	9860	0
492	20230714	112100	956555560	9860	9830	9860	9830	590
493	20230714	112000	950755670	9830	9830	9830	9830	425
494	20230714	111900	946577920	9870	9870	9870	9870	0
495	20230714	111800	946577920	9870	9870	9870	9870	0
496	20230714	111700	946577920	9870	9870	9870	9830	2897
497	20230714	111600	918086900	9870	9850	9870	9850	8
498	20230714	111500	918008080	9850	9840	9850	9840	680
499	20230714	111400	911316720	9850	9850	9850	9850	0
500	20230714	111300	911316720	9850	9840	9850	9840	51
501	20230714	111200	910814870	9840	9840	9840	9840	482
502	20230714	111100	906071990	9850	9870	9870	9850	798
503	20230714	111000	898211010	9860	9870	9870	9860	146
504	20230714	110900	896770450	9870	9870	9870	9860	11
505	20230714	110800	896661950	9870	9870	9870	9870	20
506	20230714	110700	896464550	9880	9880	9880	9850	300
507	20230714	110600	893504730	9880	9880	9880	9880	3
508	20230714	110500	893475090	9880	9870	9880	9870	270
509	20230714	110400	890810090	9880	9870	9880	9870	358
510	20230714	110300	887276610	9850	9850	9850	9850	0
511	20230714	110200	887276610	9850	9860	9880	9850	36
512	20230714	110100	886921760	9860	9860	9860	9860	0
513	20230714	110000	886921760	9860	9890	9890	9860	562
514	20230714	105900	881372390	9880	9890	9890	9880	655
515	20230714	105800	874895440	9890	9890	9890	9880	189
516	20230714	105700	873026700	9890	9880	9890	9880	86
517	20230714	105600	872177000	9880	9890	9890	9880	1173
518	20230714	105500	860586070	9890	9900	9900	9890	2
519	20230714	105400	860566280	9900	9900	9900	9890	1543
520	20230714	105300	845300880	9890	9900	9900	9890	499
521	20230714	105200	840365670	9900	9900	9910	9900	3210
522	20230714	105100	808577280	9900	9880	9900	9870	528
523	20230714	105000	803355970	9890	9890	9890	9880	23
524	20230714	104900	803128510	9890	9870	9900	9870	597
525	20230714	104800	797228980	9880	9880	9880	9880	110
526	20230714	104700	796142180	9840	9860	9870	9840	894
527	20230714	104600	787333280	9860	9860	9860	9860	114
528	20230714	104500	786209240	9860	9870	9870	9860	48
529	20230714	104400	785735490	9880	9880	9880	9880	63
530	20230714	104300	785113050	9880	9860	9880	9850	136
531	20230714	104200	783772120	9860	9850	9880	9850	583
532	20230714	104100	778026550	9880	9880	9880	9880	140
533	20230714	104000	776643350	9890	9870	9890	9850	1192
534	20230714	103900	764860120	9880	9880	9880	9880	110
535	20230714	103800	763773320	9890	9880	9890	9830	1304
536	20230714	103700	750901910	9880	9900	9910	9880	6060
537	20230714	103600	690983960	9900	9890	9900	9890	2256
538	20230714	103500	668656020	9880	9890	9900	9880	1573
539	20230714	103400	653099800	9890	9880	9890	9870	3929
540	20230714	103300	614283660	9880	9860	9880	9850	4718
541	20230714	103200	567710280	9850	9810	9850	9810	3418
542	20230714	103100	534074760	9830	9830	9830	9830	70
543	20230714	103000	533386660	9830	9810	9830	9810	1834
544	20230714	102900	515374520	9820	9820	9820	9820	45
545	20230714	102800	514932620	9820	9800	9820	9770	472
546	20230714	102700	510302780	9810	9800	9810	9800	21
547	20230714	102600	510096870	9760	9820	9820	9760	1656
548	20230714	102500	493889870	9820	9820	9820	9820	155
549	20230714	102400	492367770	9820	9830	9830	9820	280
550	20230714	102300	489615380	9830	9830	9830	9830	289
551	20230714	102200	486774510	9830	9810	9840	9810	1261
552	20230714	102100	474387970	9810	9790	9810	9790	1977
553	20230714	102000	455019340	9790	9780	9790	9770	233
554	20230714	101900	452742090	9780	9760	9780	9750	762
555	20230714	101800	445307420	9760	9760	9780	9750	127
556	20230714	101700	444066990	9760	9730	9760	9730	61
557	20230714	101600	443471660	9750	9750	9750	9750	139
558	20230714	101500	442116410	9750	9740	9750	9730	165
559	20230714	101400	440510560	9750	9740	9750	9740	109
560	20230714	101300	439448890	9740	9740	9740	9740	140
561	20230714	101200	438085290	9740	9730	9740	9730	305
562	20230714	101100	435116160	9730	9710	9730	9710	63
563	20230714	101000	434503210	9730	9730	9730	9730	0
564	20230714	100900	434503210	9730	9710	9730	9710	192
565	20230714	100800	432638670	9710	9700	9710	9700	61
566	20230714	100700	432046770	9710	9710	9710	9710	1
567	20230714	100600	432037060	9710	9680	9710	9680	1591
568	20230714	100500	416604800	9700	9700	9700	9670	106
569	20230714	100400	415578500	9670	9690	9690	9670	1010
570	20230714	100300	405804280	9700	9680	9700	9680	269
571	20230714	100200	403200300	9700	9710	9730	9690	3011
572	20230714	100100	374000540	9730	9710	9730	9710	7
573	20230714	100000	373932540	9730	9700	9740	9700	42
574	20230714	095900	373524790	9740	9700	9740	9700	39
575	20230714	095800	373145490	9740	9710	9740	9710	26
576	20230714	095700	372892700	9710	9720	9730	9690	860
577	20230714	095600	364532130	9720	9690	9730	9680	1597
578	20230714	095500	349057550	9710	9750	9750	9710	201
579	20230714	095400	347105800	9760	9760	9760	9700	576
580	20230714	095300	341514380	9760	9740	9760	9730	84
581	20230714	095200	340696610	9740	9700	9740	9700	502
582	20230714	095100	335827170	9700	9730	9730	9700	1031
583	20230714	095000	325812190	9750	9740	9750	9720	23
584	20230714	094900	325588370	9770	9730	9770	9730	131
585	20230714	094800	324311830	9780	9730	9780	9730	17
586	20230714	094700	324146370	9730	9720	9730	9720	172
587	20230714	094600	322473910	9720	9750	9750	9720	798
588	20230714	094500	314699790	9760	9760	9760	9760	0
589	20230714	094400	314699790	9760	9760	9760	9760	430
590	20230714	094300	310502990	9760	9770	9770	9760	48
591	20230714	094200	310034480	9780	9780	9780	9780	438
592	20230714	094100	305750840	9800	9800	9810	9800	418
593	20230714	094000	301653980	9800	9800	9800	9780	740
594	20230714	093900	294402900	9780	9810	9810	9780	555
595	20230714	093800	288965970	9810	9810	9810	9800	317
596	20230714	093700	285856470	9820	9810	9840	9810	210
597	20230714	093600	283793350	9840	9790	9840	9790	412
598	20230714	093500	279742050	9760	9770	9780	9760	1031
599	20230714	093400	269674890	9780	9770	9780	9770	90
600	20230714	093300	268795190	9770	9780	9780	9770	281
601	20230714	093200	266049550	9780	9780	9780	9760	796
602	20230714	093100	258273690	9780	9790	9790	9780	521
603	20230714	093000	253174300	9810	9800	9820	9800	88
604	20230714	092900	252311120	9810	9810	9810	9810	160
605	20230714	092800	250741520	9820	9790	9820	9790	128
606	20230714	092700	249488370	9820	9810	9820	9800	117
607	20230714	092600	248340300	9820	9850	9850	9820	46
608	20230714	092500	247888500	9850	9830	9850	9810	108
609	20230714	092400	246828220	9850	9850	9850	9820	1496
610	20230714	092300	232093010	9850	9860	9860	9850	49
611	20230714	092200	231610140	9860	9800	9860	9800	2380
612	20230714	092100	208187700	9790	9800	9800	9790	100
613	20230714	092000	207208680	9780	9780	9780	9780	74
614	20230714	091900	206484960	9770	9830	9830	9770	245
615	20230714	091800	204085310	9830	9830	9830	9830	1
616	20230714	091700	204075480	9760	9760	9830	9760	1298
617	20230714	091600	191376250	9760	9770	9770	9680	1013
618	20230714	091500	181560890	9770	9780	9780	9690	462
619	20230714	091400	177082300	9780	9750	9780	9690	2681
620	20230714	091300	150970190	9780	9750	9780	9750	636
621	20230714	091200	144767600	9780	9750	9780	9750	479
622	20230714	091100	140096510	9780	9760	9780	9750	372
623	20230714	091000	136465250	9790	9760	9790	9750	869
624	20230714	090900	127990480	9760	9790	9790	9760	673
625	20230714	090800	121417470	9790	9760	9790	9750	1789
626	20230714	090700	103969880	9790	9800	9810	9790	1251
627	20230714	090600	91713690	9810	9800	9840	9800	963
628	20230714	090500	82249300	9790	9750	9800	9750	1772
629	20230714	090400	64940940	9760	9700	9760	9700	1201
630	20230714	090300	53282390	9700	9700	9700	9700	35
631	20230714	090200	52942890	9700	9720	9720	9700	970
632	20230714	090100	43529120	9750	9710	9750	9700	2396
633	20230714	090000	20285220	9760	9750	9760	9710	2081