KissMeData/086670/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	194800	1856175430	16960	16960	16960	16960	3874
3	20230713	194700	1856175430	16960	16960	16960	16960	0
4	20230713	194600	1856175430	16960	16960	16960	16960	0
5	20230713	194500	1856175430	16960	16960	16960	16960	0
6	20230713	194400	1856175430	16960	16960	16960	16960	0
7	20230713	194300	1856175430	16960	16960	16960	16960	0
8	20230713	194200	1856175430	16960	16960	16960	16960	0
9	20230713	194100	1856175430	16960	16960	16960	16960	0
10	20230713	194000	1856175430	16960	16960	16960	16960	0
11	20230713	193900	1856175430	16960	16960	16960	16960	0
12	20230713	193800	1856175430	16960	16960	16960	16960	0
13	20230713	193700	1856175430	16960	16960	16960	16960	0
14	20230713	193600	1856175430	16960	16960	16960	16960	0
15	20230713	193500	1856175430	16960	16960	16960	16960	0
16	20230713	193400	1856175430	16960	16960	16960	16960	0
17	20230713	193300	1856175430	16960	16960	16960	16960	0
18	20230713	193200	1856175430	16960	16960	16960	16960	0
19	20230713	193100	1856175430	16960	16960	16960	16960	0
20	20230713	193000	1856175430	16960	16960	16960	16960	0
21	20230713	192900	1856175430	16960	16960	16960	16960	0
22	20230713	192800	1856175430	16960	16960	16960	16960	0
23	20230713	192700	1856175430	16960	16960	16960	16960	0
24	20230713	192600	1856175430	16960	16960	16960	16960	0
25	20230713	192500	1856175430	16960	16960	16960	16960	0
26	20230713	192400	1856175430	16960	16960	16960	16960	0
27	20230713	192300	1856175430	16960	16960	16960	16960	0
28	20230713	192200	1856175430	16960	16960	16960	16960	0
29	20230713	192100	1856175430	16960	16960	16960	16960	0
30	20230713	192000	1856175430	16960	16960	16960	16960	0
31	20230713	191900	1856175430	16960	16960	16960	16960	0
32	20230713	191800	1856175430	16960	16960	16960	16960	3874
33	20230713	191700	1856175430	16960	16960	16960	16960	0
34	20230713	191600	1856175430	16960	16960	16960	16960	0
35	20230713	191500	1856175430	16960	16960	16960	16960	0
36	20230713	191400	1856175430	16960	16960	16960	16960	0
37	20230713	191300	1856175430	16960	16960	16960	16960	0
38	20230713	191200	1856175430	16960	16960	16960	16960	0
39	20230713	191100	1856175430	16960	16960	16960	16960	0
40	20230713	191000	1856175430	16960	16960	16960	16960	0
41	20230713	190900	1856175430	16960	16960	16960	16960	0
42	20230713	190800	1856175430	16960	16960	16960	16960	0
43	20230713	190700	1856175430	16960	16960	16960	16960	0
44	20230713	190600	1856175430	16960	16960	16960	16960	0
45	20230713	190500	1856175430	16960	16960	16960	16960	0
46	20230713	190400	1856175430	16960	16960	16960	16960	0
47	20230713	190300	1856175430	16960	16960	16960	16960	0
48	20230713	190200	1856175430	16960	16960	16960	16960	0
49	20230713	190100	1856175430	16960	16960	16960	16960	0
50	20230713	190000	1856175430	16960	16960	16960	16960	0
51	20230713	185900	1856175430	16960	16960	16960	16960	0
52	20230713	185800	1856175430	16960	16960	16960	16960	0
53	20230713	185700	1856175430	16960	16960	16960	16960	0
54	20230713	185600	1856175430	16960	16960	16960	16960	0
55	20230713	185500	1856175430	16960	16960	16960	16960	0
56	20230713	185400	1856175430	16960	16960	16960	16960	0
57	20230713	185300	1856175430	16960	16960	16960	16960	0
58	20230713	185200	1856175430	16960	16960	16960	16960	0
59	20230713	185100	1856175430	16960	16960	16960	16960	0
60	20230713	185000	1856175430	16960	16960	16960	16960	0
61	20230713	184900	1856175430	16960	16960	16960	16960	0
62	20230713	184800	1856175430	16960	16960	16960	16960	3874
63	20230713	184700	1856175430	16960	16960	16960	16960	0
64	20230713	184600	1856175430	16960	16960	16960	16960	0
65	20230713	184500	1856175430	16960	16960	16960	16960	0
66	20230713	184400	1856175430	16960	16960	16960	16960	0
67	20230713	184300	1856175430	16960	16960	16960	16960	0
68	20230713	184200	1856175430	16960	16960	16960	16960	0
69	20230713	184100	1856175430	16960	16960	16960	16960	0
70	20230713	184000	1856175430	16960	16960	16960	16960	0
71	20230713	183900	1856175430	16960	16960	16960	16960	0
72	20230713	183800	1856175430	16960	16960	16960	16960	0
73	20230713	183700	1856175430	16960	16960	16960	16960	0
74	20230713	183600	1856175430	16960	16960	16960	16960	0
75	20230713	183500	1856175430	16960	16960	16960	16960	0
76	20230713	183400	1856175430	16960	16960	16960	16960	0
77	20230713	183300	1856175430	16960	16960	16960	16960	0
78	20230713	183200	1856175430	16960	16960	16960	16960	0
79	20230713	183100	1856175430	16960	16960	16960	16960	0
80	20230713	183000	1856175430	16960	16960	16960	16960	0
81	20230713	182900	1856175430	16960	16960	16960	16960	0
82	20230713	182800	1856175430	16960	16960	16960	16960	0
83	20230713	182700	1856175430	16960	16960	16960	16960	0
84	20230713	182600	1856175430	16960	16960	16960	16960	0
85	20230713	182500	1856175430	16960	16960	16960	16960	0
86	20230713	182400	1856175430	16960	16960	16960	16960	0
87	20230713	182300	1856175430	16960	16960	16960	16960	0
88	20230713	182200	1856175430	16960	16960	16960	16960	0
89	20230713	182100	1856175430	16960	16960	16960	16960	0
90	20230713	182000	1856175430	16960	16960	16960	16960	0
91	20230713	181900	1856175430	16960	16960	16960	16960	0
92	20230713	181800	1856175430	16960	16960	16960	16960	3874
93	20230713	181700	1856175430	16960	16960	16960	16960	0
94	20230713	181600	1856175430	16960	16960	16960	16960	0
95	20230713	181500	1856175430	16960	16960	16960	16960	0
96	20230713	181400	1856175430	16960	16960	16960	16960	0
97	20230713	181300	1856175430	16960	16960	16960	16960	0
98	20230713	181200	1856175430	16960	16960	16960	16960	0
99	20230713	181100	1856175430	16960	16960	16960	16960	0
100	20230713	181000	1856175430	16960	16960	16960	16960	0
101	20230713	180900	1856175430	16960	16960	16960	16960	0
102	20230713	180800	1856175430	16960	16960	16960	16960	0
103	20230713	180700	1856175430	16960	16960	16960	16960	0
104	20230713	180600	1856175430	16960	16960	16960	16960	0
105	20230713	180500	1856175430	16960	16960	16960	16960	0
106	20230713	180400	1856175430	16960	16960	16960	16960	0
107	20230713	180300	1856175430	16960	16960	16960	16960	0
108	20230713	180200	1856175430	16960	16960	16960	16960	0
109	20230713	180100	1856175430	16960	16960	16960	16960	0
110	20230713	180000	1856175430	16960	16960	16960	16960	0
111	20230713	175900	1856175430	16960	16960	16960	16960	0
112	20230713	175800	1856175430	16960	16960	16960	16960	0
113	20230713	175700	1856175430	16960	16960	16960	16960	0
114	20230713	175600	1856175430	16960	16960	16960	16960	0
115	20230713	175500	1856175430	16960	16960	16960	16960	0
116	20230713	175400	1856175430	16960	16960	16960	16960	0
117	20230713	175300	1856175430	16960	16960	16960	16960	0
118	20230713	175200	1856175430	16960	16960	16960	16960	0
119	20230713	175100	1856175430	16960	16960	16960	16960	0
120	20230713	175000	1856175430	16960	16960	16960	16960	0
121	20230713	174900	1856175430	16960	16960	16960	16960	0
122	20230713	174800	1856175430	16960	16960	16960	16960	3874
123	20230713	174700	1856175430	16960	16960	16960	16960	0
124	20230713	174600	1856175430	16960	16960	16960	16960	0
125	20230713	174500	1856175430	16960	16960	16960	16960	0
126	20230713	174400	1856175430	16960	16960	16960	16960	0
127	20230713	174300	1856175430	16960	16960	16960	16960	0
128	20230713	174200	1856175430	16960	16960	16960	16960	0
129	20230713	174100	1856175430	16960	16960	16960	16960	0
130	20230713	174000	1856175430	16960	16960	16960	16960	0
131	20230713	173900	1856175430	16960	16960	16960	16960	0
132	20230713	173800	1856175430	16960	16960	16960	16960	0
133	20230713	173700	1856175430	16960	16960	16960	16960	0
134	20230713	173600	1856175430	16960	16960	16960	16960	0
135	20230713	173500	1856175430	16960	16960	16960	16960	0
136	20230713	173400	1856175430	16960	16960	16960	16960	0
137	20230713	173300	1856175430	16960	16960	16960	16960	0
138	20230713	173200	1856175430	16960	16960	16960	16960	0
139	20230713	173100	1856175430	16960	16960	16960	16960	0
140	20230713	173000	1856175430	16960	16960	16960	16960	0
141	20230713	172900	1856175430	16960	16960	16960	16960	0
142	20230713	172800	1856175430	16960	16960	16960	16960	0
143	20230713	172700	1856175430	16960	16960	16960	16960	0
144	20230713	172600	1856175430	16960	16960	16960	16960	0
145	20230713	172500	1856175430	16960	16960	16960	16960	0
146	20230713	172400	1856175430	16960	16960	16960	16960	0
147	20230713	172300	1856175430	16960	16960	16960	16960	0
148	20230713	172200	1856175430	16960	16960	16960	16960	0
149	20230713	172100	1856175430	16960	16960	16960	16960	0
150	20230713	172000	1856175430	16960	16960	16960	16960	0
151	20230713	171900	1856175430	16960	16960	16960	16960	0
152	20230713	171800	1856175430	16960	16960	16960	16960	3874
153	20230713	171700	1856175430	16960	16960	16960	16960	0
154	20230713	171600	1856175430	16960	16960	16960	16960	0
155	20230713	171500	1856175430	16960	16960	16960	16960	0
156	20230713	171400	1856175430	16960	16960	16960	16960	0
157	20230713	171300	1856175430	16960	16960	16960	16960	0
158	20230713	171200	1856175430	16960	16960	16960	16960	0
159	20230713	171100	1856175430	16960	16960	16960	16960	0
160	20230713	171000	1856175430	16960	16960	16960	16960	0
161	20230713	170900	1856175430	16960	16960	16960	16960	0
162	20230713	170800	1856175430	16960	16960	16960	16960	0
163	20230713	170700	1856175430	16960	16960	16960	16960	0
164	20230713	170600	1856175430	16960	16960	16960	16960	0
165	20230713	170500	1856175430	16960	16960	16960	16960	0
166	20230713	170400	1856175430	16960	16960	16960	16960	0
167	20230713	170300	1856175430	16960	16960	16960	16960	0
168	20230713	170200	1856175430	16960	16960	16960	16960	0
169	20230713	170100	1856175430	16960	16960	16960	16960	0
170	20230713	170000	1856175430	16960	16960	16960	16960	0
171	20230713	165900	1856175430	16960	16960	16960	16960	0
172	20230713	165800	1856175430	16960	16960	16960	16960	0
173	20230713	165700	1856175430	16960	16960	16960	16960	0
174	20230713	165600	1856175430	16960	16960	16960	16960	0
175	20230713	165500	1856175430	16960	16960	16960	16960	0
176	20230713	165400	1856175430	16960	16960	16960	16960	0
177	20230713	165300	1856175430	16960	16960	16960	16960	0
178	20230713	165200	1856175430	16960	16960	16960	16960	0
179	20230713	165100	1856175430	16960	16960	16960	16960	0
180	20230713	165000	1856175430	16960	16960	16960	16960	0
181	20230713	164900	1856175430	16960	16960	16960	16960	0
182	20230713	164800	1856175430	16960	16960	16960	16960	3874
183	20230713	164700	1856175430	16960	16960	16960	16960	0
184	20230713	164600	1856175430	16960	16960	16960	16960	0
185	20230713	164500	1856175430	16960	16960	16960	16960	0
186	20230713	164400	1856175430	16960	16960	16960	16960	0
187	20230713	164300	1856175430	16960	16960	16960	16960	0
188	20230713	164200	1856175430	16960	16960	16960	16960	0
189	20230713	164100	1856175430	16960	16960	16960	16960	0
190	20230713	164000	1856175430	16960	16960	16960	16960	0
191	20230713	163900	1856175430	16960	16960	16960	16960	0
192	20230713	163800	1856175430	16960	16960	16960	16960	0
193	20230713	163700	1856175430	16960	16960	16960	16960	0
194	20230713	163600	1856175430	16960	16960	16960	16960	0
195	20230713	163500	1856175430	16960	16960	16960	16960	0
196	20230713	163400	1856175430	16960	16960	16960	16960	0
197	20230713	163300	1856175430	16960	16960	16960	16960	0
198	20230713	163200	1856175430	16960	16960	16960	16960	0
199	20230713	163100	1856175430	16960	16960	16960	16960	0
200	20230713	163000	1856175430	16960	16960	16960	16960	0
201	20230713	162900	1856175430	16960	16960	16960	16960	0
202	20230713	162800	1856175430	16960	16960	16960	16960	0
203	20230713	162700	1856175430	16960	16960	16960	16960	0
204	20230713	162600	1856175430	16960	16960	16960	16960	0
205	20230713	162500	1856175430	16960	16960	16960	16960	0
206	20230713	162400	1856175430	16960	16960	16960	16960	0
207	20230713	162300	1856175430	16960	16960	16960	16960	0
208	20230713	162200	1856175430	16960	16960	16960	16960	0
209	20230713	162100	1856175430	16960	16960	16960	16960	0
210	20230713	162000	1856175430	16960	16960	16960	16960	0
211	20230713	161900	1856175430	16960	16960	16960	16960	0
212	20230713	161800	1856175430	16960	16960	16960	16960	3874
213	20230713	161700	1856175430	16960	16960	16960	16960	0
214	20230713	161600	1856175430	16960	16960	16960	16960	0
215	20230713	161500	1856175430	16960	16960	16960	16960	0
216	20230713	161400	1856175430	16960	16960	16960	16960	0
217	20230713	161300	1856175430	16960	16960	16960	16960	0
218	20230713	161200	1856175430	16960	16960	16960	16960	0
219	20230713	161100	1856175430	16960	16960	16960	16960	0
220	20230713	161000	1856175430	16960	16960	16960	16960	0
221	20230713	160900	1856175430	16960	16960	16960	16960	0
222	20230713	160800	1856175430	16960	16960	16960	16960	0
223	20230713	160700	1856175430	16960	16960	16960	16960	0
224	20230713	160600	1856175430	16960	16960	16960	16960	0
225	20230713	160500	1856175430	16960	16960	16960	16960	0
226	20230713	160400	1856175430	16960	16960	16960	16960	0
227	20230713	160300	1856175430	16960	16960	16960	16960	0
228	20230713	160200	1856175430	16960	16960	16960	16960	0
229	20230713	160100	1856175430	16960	16960	16960	16960	0
230	20230713	160000	1856175430	16960	16960	16960	16960	0
231	20230713	155900	1856175430	16960	16960	16960	16960	0
232	20230713	155800	1856175430	16960	16960	16960	16960	0
233	20230713	155700	1856175430	16960	16960	16960	16960	0
234	20230713	155600	1856175430	16960	16960	16960	16960	0
235	20230713	155500	1856175430	16960	16960	16960	16960	0
236	20230713	155400	1856175430	16960	16960	16960	16960	0
237	20230713	155300	1856175430	16960	16960	16960	16960	0
238	20230713	155200	1856175430	16960	16960	16960	16960	0
239	20230713	155100	1856175430	16960	16960	16960	16960	0
240	20230713	155000	1856175430	16960	16960	16960	16960	0
241	20230713	154900	1856175430	16960	16960	16960	16960	0
242	20230713	154800	1856175430	16960	16960	16960	16960	3874
243	20230713	154700	1856175430	16960	16960	16960	16960	0
244	20230713	154600	1856175430	16960	16960	16960	16960	0
245	20230713	154500	1856175430	16960	16960	16960	16960	0
246	20230713	154400	1856175430	16960	16960	16960	16960	0
247	20230713	154300	1856175430	16960	16960	16960	16960	0
248	20230713	154200	1856175430	16960	16960	16960	16960	0
249	20230713	154100	1856175430	16960	16960	16960	16960	0
250	20230713	154000	1856175430	16960	16960	16960	16960	0
251	20230713	153900	1856175430	16960	16960	16960	16960	0
252	20230713	153800	1856175430	16960	16960	16960	16960	0
253	20230713	153700	1856175430	16960	16960	16960	16960	0
254	20230713	153600	1856175430	16960	16960	16960	16960	0
255	20230713	153500	1856175430	16960	16960	16960	16960	0
256	20230713	153400	1856175430	16960	16960	16960	16960	0
257	20230713	153300	1856175430	16960	16960	16960	16960	0
258	20230713	153200	1856175430	16960	16960	16960	16960	0
259	20230713	153100	1856175430	16960	16960	16960	16960	0
260	20230713	153000	1856175430	16960	16960	16960	16960	3874
261	20230713	152900	1790472390	16880	16880	16880	16880	0
262	20230713	152800	1790472390	16880	16880	16880	16880	0
263	20230713	152700	1790472390	16880	16880	16880	16880	0
264	20230713	152600	1790472390	16880	16880	16880	16880	0
265	20230713	152500	1790472390	16880	16880	16880	16880	0
266	20230713	152400	1790472390	16880	16880	16880	16880	0
267	20230713	152300	1790472390	16880	16880	16880	16880	0
268	20230713	152200	1790472390	16880	16880	16880	16880	0
269	20230713	152100	1790472390	16880	16880	16880	16880	0
270	20230713	152000	1790472390	16880	16880	16880	16880	0
271	20230713	151900	1790472390	16880	16950	16950	16880	147
272	20230713	151800	1787982450	16940	16900	16950	16900	141
273	20230713	151700	1785594140	16930	16930	16930	16930	2
274	20230713	151600	1785560280	16930	16930	16930	16930	10
275	20230713	151500	1785390980	16880	16880	16880	16880	0
276	20230713	151400	1785390980	16880	16880	16880	16880	170
277	20230713	151300	1782521380	16940	16880	16940	16880	915
278	20230713	151200	1767042480	16910	16900	16910	16900	103
279	20230713	151100	1765300910	16910	16900	16910	16900	30
280	20230713	151000	1764793840	16880	16870	16880	16870	362
281	20230713	150900	1758683920	16860	16860	16860	16860	0
282	20230713	150800	1758683920	16860	16860	16860	16860	0
283	20230713	150700	1758683920	16860	16860	16870	16860	70
284	20230713	150600	1757503710	16860	16880	16880	16860	127
285	20230713	150500	1755361200	16860	16860	16860	16860	0
286	20230713	150400	1755361200	16860	16860	16860	16860	0
287	20230713	150300	1755361200	16860	16860	16860	16860	0
288	20230713	150200	1755361200	16860	16860	16860	16860	0
289	20230713	150100	1755361200	16860	16870	16870	16860	86
290	20230713	150000	1753911130	16880	16900	16910	16880	73
291	20230713	145900	1752677670	16900	16900	16900	16900	46
292	20230713	145800	1751900270	16910	16910	16910	16910	0
293	20230713	145700	1751900270	16910	16910	16910	16910	0
294	20230713	145600	1751900270	16910	16910	16910	16910	64
295	20230713	145500	1750818030	16860	16880	16880	16860	50
296	20230713	145400	1749974860	16910	16910	16910	16910	0
297	20230713	145300	1749974860	16910	16910	16910	16910	27
298	20230713	145200	1749518290	16870	16870	16870	16870	136
299	20230713	145100	1747223970	16920	16920	16920	16920	20
300	20230713	145000	1746885570	16920	16920	16920	16920	55
301	20230713	144900	1745954970	16870	16870	16870	16870	5
302	20230713	144800	1745870620	16920	16920	16920	16920	3
303	20230713	144700	1745819860	16920	16920	16920	16920	41
304	20230713	144600	1745126140	16860	16860	16860	16860	0
305	20230713	144500	1745126140	16860	16860	16860	16860	1
306	20230713	144400	1745109280	16930	16930	16930	16930	94
307	20230713	144300	1743517860	16930	16930	16930	16930	71
308	20230713	144200	1742315830	16930	16930	16930	16930	0
309	20230713	144100	1742315830	16930	16830	16930	16830	87
310	20230713	144000	1740848920	16930	16830	16930	16830	151
311	20230713	143900	1738307090	16830	16830	16830	16830	861
312	20230713	143800	1723816460	16830	16930	16930	16830	133
313	20230713	143700	1721572970	16830	16850	16850	16830	995
314	20230713	143600	1704823180	16900	16900	16900	16900	128
315	20230713	143500	1702659980	16930	16930	16930	16930	40
316	20230713	143400	1701982780	16930	16930	16930	16930	0
317	20230713	143300	1701982780	16930	16910	16930	16910	102
318	20230713	143200	1700257510	16910	16910	16910	16910	47
319	20230713	143100	1699462740	16900	16900	16900	16900	0
320	20230713	143000	1699462740	16900	16900	16900	16900	19
321	20230713	142900	1699141640	16900	16900	16900	16900	544
322	20230713	142800	1689948040	16900	16900	16900	16900	0
323	20230713	142700	1689948040	16900	16900	16900	16900	0
324	20230713	142600	1689948040	16900	16900	16900	16900	61
325	20230713	142500	1688917140	16830	16840	16840	16830	30
326	20230713	142400	1688412000	16900	16900	16900	16900	600
327	20230713	142300	1678272000	16900	16870	16900	16830	840
328	20230713	142200	1664128590	16910	16910	16910	16910	0
329	20230713	142100	1664128590	16910	16910	16910	16910	500
330	20230713	142000	1655673590	16910	16910	16910	16910	112
331	20230713	141900	1653779670	16910	16910	16910	16910	0
332	20230713	141800	1653779670	16910	16910	16910	16910	1
333	20230713	141700	1653762760	16910	16850	16910	16850	49
334	20230713	141600	1652935430	16850	16870	16870	16850	3
335	20230713	141500	1652884850	16910	16910	16910	16910	0
336	20230713	141400	1652884850	16910	16910	16910	16910	65
337	20230713	141300	1651785700	16920	16920	16920	16920	0
338	20230713	141200	1651785700	16920	16920	16920	16920	0
339	20230713	141100	1651785700	16920	16920	16920	16920	26
340	20230713	141000	1651345780	16900	16900	16900	16900	0
341	20230713	140900	1651345780	16900	16900	16900	16900	200
342	20230713	140800	1647965780	16920	16910	16920	16910	127
343	20230713	140700	1645818110	16890	16890	16890	16890	50
344	20230713	140600	1644973610	16830	16840	16840	16830	70
345	20230713	140500	1643795460	16880	16880	16880	16880	37
346	20230713	140400	1643170900	16840	16840	16840	16840	5
347	20230713	140300	1643086700	16840	16840	16840	16840	119
348	20230713	140200	1641082740	16890	16890	16890	16890	60
349	20230713	140100	1640069340	16830	16830	16830	16830	50
350	20230713	140000	1639227840	16830	16830	16830	16830	2
351	20230713	135900	1639194180	16890	16820	16890	16820	33
352	20230713	135800	1638637020	16820	16840	16840	16820	364
353	20230713	135700	1632513970	16880	16880	16880	16880	3075
354	20230713	135600	1580607970	16880	16830	16880	16830	295
355	20230713	135500	1575640670	16880	16880	16880	16880	0
356	20230713	135400	1575640670	16880	16880	16880	16880	0
357	20230713	135300	1575640670	16880	16830	16880	16830	46
358	20230713	135200	1574864390	16830	16860	16860	16830	556
359	20230713	135100	1565501560	16840	16860	16860	16840	474
360	20230713	135000	1557514700	16860	16930	16930	16860	65
361	20230713	134900	1556414660	16860	16860	16860	16860	3
362	20230713	134800	1556364080	16850	16850	16850	16850	5
363	20230713	134700	1556279830	16930	16930	16930	16930	32
364	20230713	134600	1555738070	16840	16840	16840	16840	200
365	20230713	134500	1552370070	16940	16940	16940	16840	33
366	20230713	134400	1551811250	16950	16950	16950	16950	47
367	20230713	134300	1551014600	16840	16840	16840	16840	25
368	20230713	134200	1550593600	16940	16940	16940	16940	590
369	20230713	134100	1540599000	16940	16940	16940	16940	44
370	20230713	134000	1539853640	16840	16840	16840	16840	70
371	20230713	133900	1538674840	16840	16830	16840	16830	2032
372	20230713	133800	1504476200	16830	16830	16830	16830	365
373	20230713	133700	1498333250	16830	16830	16830	16830	1
374	20230713	133600	1498316420	16830	16830	16830	16830	1234
375	20230713	133500	1477548200	16830	16830	16830	16830	29
376	20230713	133400	1477060130	16830	16840	16840	16830	185
377	20230713	133300	1473946560	16850	16850	16850	16850	100
378	20230713	133200	1472261560	16850	16850	16850	16850	53
379	20230713	133100	1471368510	16830	16850	16860	16830	1989
380	20230713	133000	1437857080	16900	16900	16900	16900	0
381	20230713	132900	1437857080	16900	16880	16900	16860	354
382	20230713	132800	1431883790	16890	16900	16900	16890	1101
383	20230713	132700	1413281900	16900	16900	16900	16900	8
384	20230713	132600	1413146700	16940	16940	16940	16940	69
385	20230713	132500	1411977840	16950	16950	16950	16950	5
386	20230713	132400	1411893090	16950	16950	16950	16950	0
387	20230713	132300	1411893090	16950	16950	16950	16950	25
388	20230713	132200	1411469340	16950	16950	16950	16950	0
389	20230713	132100	1411469340	16950	16950	16950	16950	0
390	20230713	132000	1411469340	16950	16920	16950	16920	92
391	20230713	131900	1409912670	16910	16910	16910	16910	20
392	20230713	131800	1409574470	16840	16830	16840	16830	115
393	20230713	131700	1407638920	16820	16900	16900	16820	396
394	20230713	131600	1400963350	16900	16910	16910	16900	66
395	20230713	131500	1399847890	16910	16920	16920	16910	70
396	20230713	131400	1398664100	16920	16950	16950	16920	63
397	20230713	131300	1397596550	16920	16920	16920	16920	5
398	20230713	131200	1397511950	16940	16950	16950	16940	58
399	20230713	131100	1396529360	16950	16950	16950	16950	14
400	20230713	131000	1396292060	16950	16950	16950	16950	38
401	20230713	130900	1395647960	16950	16920	16950	16920	160
402	20230713	130800	1392940470	16900	16890	16900	16890	1811
403	20230713	130700	1362334710	16890	16890	16890	16890	74
404	20230713	130600	1361084850	16890	16890	16890	16890	1
405	20230713	130500	1361067960	16890	16890	16890	16890	0
406	20230713	130400	1361067960	16890	16880	16890	16880	41
407	20230713	130300	1360375480	16890	16890	16890	16890	1
408	20230713	130200	1360358590	16890	16890	16890	16890	1
409	20230713	130100	1360341700	16880	16890	16890	16880	84
410	20230713	130000	1358923430	16890	16890	16890	16890	47
411	20230713	125900	1358129600	16900	16800	16900	16800	120
412	20230713	125800	1356102210	16900	16900	16900	16900	45
413	20230713	125700	1355341710	16900	16900	16900	16900	0
414	20230713	125600	1355341710	16900	16790	16900	16790	21
415	20230713	125500	1354989010	16890	16840	16890	16760	129
416	20230713	125400	1352817820	16900	16900	16900	16900	77
417	20230713	125300	1351516520	16900	16900	16900	16900	0
418	20230713	125200	1351516520	16900	16810	16900	16810	105
419	20230713	125100	1349747690	16810	16810	16810	16810	75
420	20230713	125000	1348486940	16900	16900	16900	16900	0
421	20230713	124900	1348486940	16900	16900	16900	16900	64
422	20230713	124800	1347405340	16900	16900	16900	16900	1
423	20230713	124700	1347388440	16890	16890	16890	16890	300
424	20230713	124600	1342321440	16890	16870	16890	16840	187
425	20230713	124500	1339164010	16860	16850	16860	16850	4
426	20230713	124400	1339096580	16860	16860	16860	16860	51
427	20230713	124300	1338236720	16860	16820	16860	16820	143
428	20230713	124200	1335829430	16830	16800	16830	16800	88
429	20230713	124100	1334350070	16800	16800	16800	16800	0
430	20230713	124000	1334350070	16800	16800	16800	16800	9
431	20230713	123900	1334198870	16800	16800	16800	16800	0
432	20230713	123800	1334198870	16800	16800	16800	16800	0
433	20230713	123700	1334198870	16800	16800	16800	16800	52
434	20230713	123600	1333325270	16750	16750	16750	16750	241
435	20230713	123500	1329288520	16750	16750	16800	16750	109
436	20230713	123400	1327462720	16750	16750	16750	16750	69
437	20230713	123300	1326306970	16730	16740	16740	16730	91
438	20230713	123200	1324784530	16730	16730	16730	16730	0
439	20230713	123100	1324784530	16730	16730	16730	16730	1
440	20230713	123000	1324767800	16720	16720	16720	16720	2
441	20230713	122900	1324734360	16720	16720	16730	16710	1021
442	20230713	122800	1307669960	16720	16730	16730	16720	94
443	20230713	122700	1306097840	16720	16730	16730	16720	151
444	20230713	122600	1303572810	16730	16730	16730	16730	5
445	20230713	122500	1303489160	16730	16730	16730	16720	294
446	20230713	122400	1298570550	16730	16740	16740	16730	64
447	20230713	122300	1297499820	16740	16750	16750	16740	64
448	20230713	122200	1296428260	16750	16810	16810	16750	79
449	20230713	122100	1295100330	16810	16810	16810	16810	0
450	20230713	122000	1295100330	16810	16720	16810	16720	73
451	20230713	121900	1293879480	16870	16700	16880	16700	1502
452	20230713	121800	1268774030	16700	16690	16700	16690	14
453	20230713	121700	1268540250	16690	16690	16690	16690	2
454	20230713	121600	1268506870	16690	16700	16700	16690	77
455	20230713	121500	1267221310	16690	16700	16700	16690	331
456	20230713	121400	1261694200	16700	16720	16720	16700	319
457	20230713	121300	1256365180	16720	16740	16740	16720	1438
458	20230713	121200	1232320600	16720	16730	16730	16720	3196
459	20230713	121100	1178881950	16730	16790	16790	16730	3117
460	20230713	121000	1126680070	16790	16800	16800	16790	415
461	20230713	120900	1119711570	16800	16800	16800	16800	3
462	20230713	120800	1119661170	16800	16800	16800	16800	1087
463	20230713	120700	1101399570	16920	16800	16920	16800	3239
464	20230713	120600	1046978010	16800	16810	16810	16800	1217
465	20230713	120500	1026532400	16800	16840	16840	16800	1365
466	20230713	120400	1003587070	16890	16890	16890	16890	38
467	20230713	120300	1002945250	16820	16820	16820	16820	158
468	20230713	120200	1000287690	16820	16820	16820	16820	50
469	20230713	120100	999446690	16900	16900	16900	16900	66
470	20230713	120000	998331290	16820	16830	16830	16820	300
471	20230713	115900	993284460	16820	16820	16820	16820	0
472	20230713	115800	993284460	16820	16870	16900	16820	1533
473	20230713	115700	967451230	16900	16900	16900	16900	10
474	20230713	115600	967282230	16900	16900	16900	16900	1
475	20230713	115500	967265330	16900	16850	16900	16850	54
476	20230713	115400	966352780	16850	16900	16900	16850	151
477	20230713	115300	963805870	16900	16900	16900	16900	6
478	20230713	115200	963704470	16850	16900	16900	16850	388
479	20230713	115100	957161730	16900	16900	16900	16900	109
480	20230713	115000	955319630	16880	16880	16880	16880	0
481	20230713	114900	955319630	16880	16860	16880	16860	84
482	20230713	114800	953902840	16870	16870	16870	16870	74
483	20230713	114700	952654460	16860	16860	16860	16860	1
484	20230713	114600	952637600	16850	16850	16870	16850	133
485	20230713	114500	950395970	16850	16880	16880	16850	294
486	20230713	114400	945441440	16900	16870	16900	16870	534
487	20230713	114300	936432830	16880	16890	16900	16880	201
488	20230713	114200	933037550	16900	16900	16900	16900	1
489	20230713	114100	933020650	16900	16940	16940	16900	1811
490	20230713	114000	902413910	16950	16950	16950	16950	24
491	20230713	113900	902007110	16960	16960	16960	16960	0
492	20230713	113800	902007110	16960	16960	16960	16960	0
493	20230713	113700	902007110	16960	16900	16960	16900	378
494	20230713	113600	895614150	16960	16960	16960	16960	0
495	20230713	113500	895614150	16960	16910	16960	16900	2919
496	20230713	113400	846255080	16920	16910	16920	16910	141
497	20230713	113300	843870520	16920	16950	16950	16920	1939
498	20230713	113200	811057810	16960	16960	16960	16960	0
499	20230713	113100	811057810	16960	16960	16960	16960	63
500	20230713	113000	809989330	16920	16920	16920	16920	155
501	20230713	112900	807366730	16920	16920	16920	16920	0
502	20230713	112800	807366730	16920	16950	16950	16920	340
503	20230713	112700	801613090	16930	16940	16940	16930	96
504	20230713	112600	799987190	16950	16950	16950	16950	24
505	20230713	112500	799580390	16940	16940	16940	16940	11
506	20230713	112400	799394050	16930	16930	16930	16930	10
507	20230713	112300	799224750	16930	16930	16930	16930	0
508	20230713	112200	799224750	16930	16930	16930	16930	1
509	20230713	112100	799207820	16930	16920	16930	16920	25
510	20230713	112000	798784810	16930	16930	16930	16930	1
511	20230713	111900	798767880	16920	16920	16920	16920	23
512	20230713	111800	798378720	16910	16910	16910	16910	60
513	20230713	111700	797364120	16910	16910	16910	16910	188
514	20230713	111600	794185040	16920	16920	16920	16920	30
515	20230713	111500	793677440	16920	16920	16920	16920	82
516	20230713	111400	792290000	16960	16960	16960	16960	3
517	20230713	111300	792239120	16960	16960	16970	16960	120
518	20230713	111200	790203700	16900	16900	16900	16900	0
519	20230713	111100	790203700	16900	16960	16960	16900	943
520	20230713	111000	774246840	16960	16970	16970	16960	194
521	20230713	110900	770956330	16970	16970	16970	16970	0
522	20230713	110800	770956330	16970	16960	16970	16960	8
523	20230713	110700	770820640	16960	16960	16960	16960	100
524	20230713	110600	769124640	16970	16970	16970	16960	116
525	20230713	110500	767156620	16970	16960	16970	16960	47
526	20230713	110400	766359490	16960	16960	16960	16960	5
527	20230713	110300	766274690	16970	16970	16970	16970	26
528	20230713	110200	765833470	16970	16970	16970	16970	0
529	20230713	110100	765833470	16970	16970	16970	16970	0
530	20230713	110000	765833470	16970	16960	16970	16960	99
531	20230713	105900	764153970	16960	16960	16960	16960	1
532	20230713	105800	764137010	16960	16960	16960	16960	0
533	20230713	105700	764137010	16960	16960	16960	16950	47
534	20230713	105600	763339900	16950	16950	16950	16950	104
535	20230713	105500	761577100	16970	16970	16970	16970	0
536	20230713	105400	761577100	16970	16970	16970	16970	64
537	20230713	105300	760491020	16970	16970	16970	16970	0
538	20230713	105200	760491020	16970	16970	16970	16970	0
539	20230713	105100	760491020	16970	16970	16970	16970	30
540	20230713	105000	759981920	16970	16970	16970	16970	35
541	20230713	104900	759387970	16970	16970	16970	16970	0
542	20230713	104800	759387970	16970	16970	16970	16970	49
543	20230713	104700	758556440	16910	16910	16910	16910	0
544	20230713	104600	758556440	16910	16970	16970	16910	138
545	20230713	104500	756221780	16970	16970	16970	16970	24
546	20230713	104400	755814500	16920	16970	16970	16920	81
547	20230713	104300	754443140	16960	16960	16960	16960	1
548	20230713	104200	754426180	16960	16960	16960	16960	57
549	20230713	104100	753459460	16960	16960	16960	16960	0
550	20230713	104000	753459460	16960	16960	16960	16960	0
551	20230713	103900	753459460	16960	16920	16960	16920	24
552	20230713	103800	753052460	16960	16960	16960	16960	90
553	20230713	103700	751526060	16960	16960	16960	16960	1
554	20230713	103600	751509100	16960	16960	16960	16960	46
555	20230713	103500	750728940	16960	16960	16960	16960	0
556	20230713	103400	750728940	16960	16960	16960	16960	0
557	20230713	103300	750728940	16960	16960	16960	16960	45
558	20230713	103200	749965740	16880	16880	16880	16880	21
559	20230713	103100	749611260	16960	16960	16960	16960	0
560	20230713	103000	749611260	16960	16880	16960	16870	330
561	20230713	102900	744035990	16940	16960	16960	16940	3021
562	20230713	102800	692858310	16970	16970	16970	16970	44
563	20230713	102700	692111630	16990	16990	16990	16990	30
564	20230713	102600	691601930	16990	16990	16990	16990	0
565	20230713	102500	691601930	16990	16990	16990	16990	0
566	20230713	102400	691601930	16990	16970	16990	16960	112
567	20230713	102300	689700540	16960	16960	16960	16960	15
568	20230713	102200	689446140	16980	16980	16990	16980	65
569	20230713	102100	688342430	16960	16950	16960	16950	5
570	20230713	102000	688257660	16950	16950	16950	16950	24
571	20230713	101900	687850860	16950	16950	16950	16950	124
572	20230713	101800	685749060	16990	16940	16990	16940	197
573	20230713	101700	682409280	16940	16940	16940	16930	986
574	20230713	101600	665714860	16940	16940	16940	16940	7
575	20230713	101500	665596280	16990	16950	16990	16950	770
576	20230713	101400	652543220	16960	16990	16990	16960	229
577	20230713	101300	648659170	16990	17000	17000	16990	7
578	20230713	101200	648540180	17000	16990	17000	16990	43
579	20230713	101100	647809590	16980	16990	16990	16980	219
580	20230713	101000	644090950	16980	16980	16980	16980	1
581	20230713	100900	644073970	17040	17040	17040	17040	42
582	20230713	100800	643358290	16980	16990	16990	16980	6
583	20230713	100700	643256400	17030	17050	17050	17030	170
584	20230713	100600	640359320	17050	17060	17060	17050	70
585	20230713	100500	639165790	17060	17060	17060	17060	0
586	20230713	100400	639165790	17060	17060	17060	17060	80
587	20230713	100300	637800990	17000	17050	17050	17000	2410
588	20230713	100200	596829790	17000	16990	17000	16980	89
589	20230713	100100	595316840	16990	16990	16990	16990	199
590	20230713	100000	591935830	16980	16980	16990	16970	37
591	20230713	095900	591307580	16970	16970	16970	16970	187
592	20230713	095800	588134190	16970	16970	16970	16970	3
593	20230713	095700	588083280	16980	16980	16980	16970	73
594	20230713	095600	586843770	16960	16960	16960	16960	364
595	20230713	095500	580670330	16960	16940	16960	16940	115
596	20230713	095400	578720110	16950	16940	16950	16940	208
597	20230713	095300	575194810	16940	16930	16940	16930	472
598	20230713	095200	567201960	16860	16860	16860	16860	340
599	20230713	095100	561469560	16940	16940	16940	16850	220
600	20230713	095000	557753690	16950	16950	16950	16950	0
601	20230713	094900	557753690	16950	16950	16950	16950	70
602	20230713	094800	556567190	16950	16880	16950	16880	418
603	20230713	094700	549506540	16870	16870	16870	16870	221
604	20230713	094600	545778270	16870	16860	16870	16840	178
605	20230713	094500	542778640	16870	16870	16870	16870	36
606	20230713	094400	542171320	16840	16840	16840	16840	50
607	20230713	094300	541329320	16850	16870	16870	16850	61
608	20230713	094200	540301440	16850	16870	16870	16850	170
609	20230713	094100	537435540	16870	16870	16870	16870	0
610	20230713	094000	537435540	16870	16870	16870	16870	57
611	20230713	093900	536473950	16830	16880	16880	16830	101
612	20230713	093800	534770290	16890	16880	16890	16880	100
613	20230713	093700	533081920	16880	16880	16880	16880	32
614	20230713	093600	532541760	16880	16880	16880	16880	79
615	20230713	093500	531208240	16880	16880	16880	16800	366
616	20230713	093400	525049190	16880	16880	16880	16880	6
617	20230713	093300	524947910	16890	16880	16910	16880	358
618	20230713	093200	518898120	16840	16840	16840	16840	21
619	20230713	093100	518544480	16820	16800	16820	16800	118
620	20230713	093000	516560900	16800	16750	16800	16750	1181
621	20230713	092900	496752960	16750	16750	16750	16750	225
622	20230713	092800	492984210	16750	16790	16790	16750	4970
623	20230713	092700	409681510	16790	16790	16800	16790	625
624	20230713	092600	399186520	16790	16790	16790	16790	13
625	20230713	092500	398968250	16790	16780	16790	16760	67
626	20230713	092400	397843570	16790	16750	16790	16750	398
627	20230713	092300	391174430	16750	16760	16760	16750	295
628	20230713	092200	386232900	16750	16780	16790	16750	1289
629	20230713	092100	364619710	16780	16760	16790	16760	99
630	20230713	092000	362958680	16760	16780	16780	16740	2988
631	20230713	091900	312872720	16810	16760	16830	16760	21
632	20230713	091800	312520400	16760	16850	16870	16760	4978
633	20230713	091700	228834810	16850	16870	16870	16840	334
634	20230713	091600	223208200	16870	16890	16900	16870	683
635	20230713	091500	211676030	16900	16900	16910	16900	38
636	20230713	091400	211033540	16890	16900	16930	16890	587
637	20230713	091300	201114000	16900	16910	16910	16900	906
638	20230713	091200	185801550	16950	16940	16950	16910	803
639	20230713	091100	172220590	16910	16940	16940	16910	159
640	20230713	091000	169531200	16940	16940	16940	16910	847
641	20230713	090900	155195010	16940	16940	16940	16940	103
642	20230713	090800	153450190	16940	16950	16950	16940	1017
643	20230713	090700	136216640	16950	16950	16950	16950	293
644	20230713	090600	131250290	16950	16980	16980	16950	634
645	20230713	090500	120502150	16950	16950	16950	16950	55
646	20230713	090400	119569900	16950	16970	16970	16950	520
647	20230713	090300	110754550	16970	16950	16970	16950	234
648	20230713	090200	106785570	16940	16930	16950	16930	628
649	20230713	090100	96149200	16930	17040	17190	16930	4263
650	20230713	090000	23712900	17080	17130	17200	17080	1385