KissMeData/129920/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	195400	1658007230	9740	9740	9740	9740	2096
3	20230703	195300	1658007230	9740	9740	9740	9740	0
4	20230703	195200	1658007230	9740	9740	9740	9740	0
5	20230703	195100	1658007230	9740	9740	9740	9740	0
6	20230703	195000	1658007230	9740	9740	9740	9740	0
7	20230703	194900	1658007230	9740	9740	9740	9740	0
8	20230703	194800	1658007230	9740	9740	9740	9740	0
9	20230703	194700	1658007230	9740	9740	9740	9740	0
10	20230703	194600	1658007230	9740	9740	9740	9740	0
11	20230703	194500	1658007230	9740	9740	9740	9740	0
12	20230703	194400	1658007230	9740	9740	9740	9740	0
13	20230703	194300	1658007230	9740	9740	9740	9740	0
14	20230703	194200	1658007230	9740	9740	9740	9740	0
15	20230703	194100	1658007230	9740	9740	9740	9740	0
16	20230703	194000	1658007230	9740	9740	9740	9740	0
17	20230703	193900	1658007230	9740	9740	9740	9740	0
18	20230703	193800	1658007230	9740	9740	9740	9740	0
19	20230703	193700	1658007230	9740	9740	9740	9740	0
20	20230703	193600	1658007230	9740	9740	9740	9740	0
21	20230703	193500	1658007230	9740	9740	9740	9740	0
22	20230703	193400	1658007230	9740	9740	9740	9740	0
23	20230703	193300	1658007230	9740	9740	9740	9740	0
24	20230703	193200	1658007230	9740	9740	9740	9740	0
25	20230703	193100	1658007230	9740	9740	9740	9740	0
26	20230703	193000	1658007230	9740	9740	9740	9740	0
27	20230703	192900	1658007230	9740	9740	9740	9740	0
28	20230703	192800	1658007230	9740	9740	9740	9740	0
29	20230703	192700	1658007230	9740	9740	9740	9740	0
30	20230703	192600	1658007230	9740	9740	9740	9740	0
31	20230703	192500	1658007230	9740	9740	9740	9740	0
32	20230703	192400	1658007230	9740	9740	9740	9740	2096
33	20230703	192300	1658007230	9740	9740	9740	9740	0
34	20230703	192200	1658007230	9740	9740	9740	9740	0
35	20230703	192100	1658007230	9740	9740	9740	9740	0
36	20230703	192000	1658007230	9740	9740	9740	9740	0
37	20230703	191900	1658007230	9740	9740	9740	9740	0
38	20230703	191800	1658007230	9740	9740	9740	9740	0
39	20230703	191700	1658007230	9740	9740	9740	9740	0
40	20230703	191600	1658007230	9740	9740	9740	9740	0
41	20230703	191500	1658007230	9740	9740	9740	9740	0
42	20230703	191400	1658007230	9740	9740	9740	9740	0
43	20230703	191300	1658007230	9740	9740	9740	9740	0
44	20230703	191200	1658007230	9740	9740	9740	9740	0
45	20230703	191100	1658007230	9740	9740	9740	9740	0
46	20230703	191000	1658007230	9740	9740	9740	9740	0
47	20230703	190900	1658007230	9740	9740	9740	9740	0
48	20230703	190800	1658007230	9740	9740	9740	9740	0
49	20230703	190700	1658007230	9740	9740	9740	9740	0
50	20230703	190600	1658007230	9740	9740	9740	9740	0
51	20230703	190500	1658007230	9740	9740	9740	9740	0
52	20230703	190400	1658007230	9740	9740	9740	9740	0
53	20230703	190300	1658007230	9740	9740	9740	9740	0
54	20230703	190200	1658007230	9740	9740	9740	9740	0
55	20230703	190100	1658007230	9740	9740	9740	9740	0
56	20230703	190000	1658007230	9740	9740	9740	9740	0
57	20230703	185900	1658007230	9740	9740	9740	9740	0
58	20230703	185800	1658007230	9740	9740	9740	9740	0
59	20230703	185700	1658007230	9740	9740	9740	9740	0
60	20230703	185600	1658007230	9740	9740	9740	9740	0
61	20230703	185500	1658007230	9740	9740	9740	9740	0
62	20230703	185400	1658007230	9740	9740	9740	9740	2096
63	20230703	185300	1658007230	9740	9740	9740	9740	0
64	20230703	185200	1658007230	9740	9740	9740	9740	0
65	20230703	185100	1658007230	9740	9740	9740	9740	0
66	20230703	185000	1658007230	9740	9740	9740	9740	0
67	20230703	184900	1658007230	9740	9740	9740	9740	0
68	20230703	184800	1658007230	9740	9740	9740	9740	0
69	20230703	184700	1658007230	9740	9740	9740	9740	0
70	20230703	184600	1658007230	9740	9740	9740	9740	0
71	20230703	184500	1658007230	9740	9740	9740	9740	0
72	20230703	184400	1658007230	9740	9740	9740	9740	0
73	20230703	184300	1658007230	9740	9740	9740	9740	0
74	20230703	184200	1658007230	9740	9740	9740	9740	0
75	20230703	184100	1658007230	9740	9740	9740	9740	0
76	20230703	184000	1658007230	9740	9740	9740	9740	0
77	20230703	183900	1658007230	9740	9740	9740	9740	0
78	20230703	183800	1658007230	9740	9740	9740	9740	0
79	20230703	183700	1658007230	9740	9740	9740	9740	0
80	20230703	183600	1658007230	9740	9740	9740	9740	0
81	20230703	183500	1658007230	9740	9740	9740	9740	0
82	20230703	183400	1658007230	9740	9740	9740	9740	0
83	20230703	183300	1658007230	9740	9740	9740	9740	0
84	20230703	183200	1658007230	9740	9740	9740	9740	0
85	20230703	183100	1658007230	9740	9740	9740	9740	0
86	20230703	183000	1658007230	9740	9740	9740	9740	0
87	20230703	182900	1658007230	9740	9740	9740	9740	0
88	20230703	182800	1658007230	9740	9740	9740	9740	0
89	20230703	182700	1658007230	9740	9740	9740	9740	0
90	20230703	182600	1658007230	9740	9740	9740	9740	0
91	20230703	182500	1658007230	9740	9740	9740	9740	0
92	20230703	182400	1658007230	9740	9740	9740	9740	2096
93	20230703	182300	1658007230	9740	9740	9740	9740	0
94	20230703	182200	1658007230	9740	9740	9740	9740	0
95	20230703	182100	1658007230	9740	9740	9740	9740	0
96	20230703	182000	1658007230	9740	9740	9740	9740	0
97	20230703	181900	1658007230	9740	9740	9740	9740	0
98	20230703	181800	1658007230	9740	9740	9740	9740	0
99	20230703	181700	1658007230	9740	9740	9740	9740	0
100	20230703	181600	1658007230	9740	9740	9740	9740	0
101	20230703	181500	1658007230	9740	9740	9740	9740	0
102	20230703	181400	1658007230	9740	9740	9740	9740	0
103	20230703	181300	1658007230	9740	9740	9740	9740	0
104	20230703	181200	1658007230	9740	9740	9740	9740	0
105	20230703	181100	1658007230	9740	9740	9740	9740	0
106	20230703	181000	1658007230	9740	9740	9740	9740	0
107	20230703	180900	1658007230	9740	9740	9740	9740	0
108	20230703	180800	1658007230	9740	9740	9740	9740	0
109	20230703	180700	1658007230	9740	9740	9740	9740	0
110	20230703	180600	1658007230	9740	9740	9740	9740	0
111	20230703	180500	1658007230	9740	9740	9740	9740	0
112	20230703	180400	1658007230	9740	9740	9740	9740	0
113	20230703	180300	1658007230	9740	9740	9740	9740	0
114	20230703	180200	1658007230	9740	9740	9740	9740	0
115	20230703	180100	1658007230	9740	9740	9740	9740	0
116	20230703	180000	1658007230	9740	9740	9740	9740	0
117	20230703	175900	1658007230	9740	9740	9740	9740	0
118	20230703	175800	1658007230	9740	9740	9740	9740	0
119	20230703	175700	1658007230	9740	9740	9740	9740	0
120	20230703	175600	1658007230	9740	9740	9740	9740	0
121	20230703	175500	1658007230	9740	9740	9740	9740	0
122	20230703	175400	1658007230	9740	9740	9740	9740	2096
123	20230703	175300	1658007230	9740	9740	9740	9740	0
124	20230703	175200	1658007230	9740	9740	9740	9740	0
125	20230703	175100	1658007230	9740	9740	9740	9740	0
126	20230703	175000	1658007230	9740	9740	9740	9740	0
127	20230703	174900	1658007230	9740	9740	9740	9740	0
128	20230703	174800	1658007230	9740	9740	9740	9740	0
129	20230703	174700	1658007230	9740	9740	9740	9740	0
130	20230703	174600	1658007230	9740	9740	9740	9740	0
131	20230703	174500	1658007230	9740	9740	9740	9740	0
132	20230703	174400	1658007230	9740	9740	9740	9740	0
133	20230703	174300	1658007230	9740	9740	9740	9740	0
134	20230703	174200	1658007230	9740	9740	9740	9740	0
135	20230703	174100	1658007230	9740	9740	9740	9740	0
136	20230703	174000	1658007230	9740	9740	9740	9740	0
137	20230703	173900	1658007230	9740	9740	9740	9740	0
138	20230703	173800	1658007230	9740	9740	9740	9740	0
139	20230703	173700	1658007230	9740	9740	9740	9740	0
140	20230703	173600	1658007230	9740	9740	9740	9740	0
141	20230703	173500	1658007230	9740	9740	9740	9740	0
142	20230703	173400	1658007230	9740	9740	9740	9740	0
143	20230703	173300	1658007230	9740	9740	9740	9740	0
144	20230703	173200	1658007230	9740	9740	9740	9740	0
145	20230703	173100	1658007230	9740	9740	9740	9740	0
146	20230703	173000	1658007230	9740	9740	9740	9740	0
147	20230703	172900	1658007230	9740	9740	9740	9740	0
148	20230703	172800	1658007230	9740	9740	9740	9740	0
149	20230703	172700	1658007230	9740	9740	9740	9740	0
150	20230703	172600	1658007230	9740	9740	9740	9740	0
151	20230703	172500	1658007230	9740	9740	9740	9740	0
152	20230703	172400	1658007230	9740	9740	9740	9740	2096
153	20230703	172300	1658007230	9740	9740	9740	9740	0
154	20230703	172200	1658007230	9740	9740	9740	9740	0
155	20230703	172100	1658007230	9740	9740	9740	9740	0
156	20230703	172000	1658007230	9740	9740	9740	9740	0
157	20230703	171900	1658007230	9740	9740	9740	9740	0
158	20230703	171800	1658007230	9740	9740	9740	9740	0
159	20230703	171700	1658007230	9740	9740	9740	9740	0
160	20230703	171600	1658007230	9740	9740	9740	9740	0
161	20230703	171500	1658007230	9740	9740	9740	9740	0
162	20230703	171400	1658007230	9740	9740	9740	9740	0
163	20230703	171300	1658007230	9740	9740	9740	9740	0
164	20230703	171200	1658007230	9740	9740	9740	9740	0
165	20230703	171100	1658007230	9740	9740	9740	9740	0
166	20230703	171000	1658007230	9740	9740	9740	9740	0
167	20230703	170900	1658007230	9740	9740	9740	9740	0
168	20230703	170800	1658007230	9740	9740	9740	9740	0
169	20230703	170700	1658007230	9740	9740	9740	9740	0
170	20230703	170600	1658007230	9740	9740	9740	9740	0
171	20230703	170500	1658007230	9740	9740	9740	9740	0
172	20230703	170400	1658007230	9740	9740	9740	9740	0
173	20230703	170300	1658007230	9740	9740	9740	9740	0
174	20230703	170200	1658007230	9740	9740	9740	9740	0
175	20230703	170100	1658007230	9740	9740	9740	9740	0
176	20230703	170000	1658007230	9740	9740	9740	9740	0
177	20230703	165900	1658007230	9740	9740	9740	9740	0
178	20230703	165800	1658007230	9740	9740	9740	9740	0
179	20230703	165700	1658007230	9740	9740	9740	9740	0
180	20230703	165600	1658007230	9740	9740	9740	9740	0
181	20230703	165500	1658007230	9740	9740	9740	9740	0
182	20230703	165400	1658007230	9740	9740	9740	9740	2096
183	20230703	165300	1658007230	9740	9740	9740	9740	0
184	20230703	165200	1658007230	9740	9740	9740	9740	0
185	20230703	165100	1658007230	9740	9740	9740	9740	0
186	20230703	165000	1658007230	9740	9740	9740	9740	0
187	20230703	164900	1658007230	9740	9740	9740	9740	0
188	20230703	164800	1658007230	9740	9740	9740	9740	0
189	20230703	164700	1658007230	9740	9740	9740	9740	0
190	20230703	164600	1658007230	9740	9740	9740	9740	0
191	20230703	164500	1658007230	9740	9740	9740	9740	0
192	20230703	164400	1658007230	9740	9740	9740	9740	0
193	20230703	164300	1658007230	9740	9740	9740	9740	0
194	20230703	164200	1658007230	9740	9740	9740	9740	0
195	20230703	164100	1658007230	9740	9740	9740	9740	0
196	20230703	164000	1658007230	9740	9740	9740	9740	0
197	20230703	163900	1658007230	9740	9740	9740	9740	0
198	20230703	163800	1658007230	9740	9740	9740	9740	0
199	20230703	163700	1658007230	9740	9740	9740	9740	0
200	20230703	163600	1658007230	9740	9740	9740	9740	0
201	20230703	163500	1658007230	9740	9740	9740	9740	0
202	20230703	163400	1658007230	9740	9740	9740	9740	0
203	20230703	163300	1658007230	9740	9740	9740	9740	0
204	20230703	163200	1658007230	9740	9740	9740	9740	0
205	20230703	163100	1658007230	9740	9740	9740	9740	0
206	20230703	163000	1658007230	9740	9740	9740	9740	0
207	20230703	162900	1658007230	9740	9740	9740	9740	0
208	20230703	162800	1658007230	9740	9740	9740	9740	0
209	20230703	162700	1658007230	9740	9740	9740	9740	0
210	20230703	162600	1658007230	9740	9740	9740	9740	0
211	20230703	162500	1658007230	9740	9740	9740	9740	0
212	20230703	162400	1658007230	9740	9740	9740	9740	2096
213	20230703	162300	1658007230	9740	9740	9740	9740	0
214	20230703	162200	1658007230	9740	9740	9740	9740	0
215	20230703	162100	1658007230	9740	9740	9740	9740	0
216	20230703	162000	1658007230	9740	9740	9740	9740	0
217	20230703	161900	1658007230	9740	9740	9740	9740	0
218	20230703	161800	1658007230	9740	9740	9740	9740	0
219	20230703	161700	1658007230	9740	9740	9740	9740	0
220	20230703	161600	1658007230	9740	9740	9740	9740	0
221	20230703	161500	1658007230	9740	9740	9740	9740	0
222	20230703	161400	1658007230	9740	9740	9740	9740	0
223	20230703	161300	1658007230	9740	9740	9740	9740	0
224	20230703	161200	1658007230	9740	9740	9740	9740	0
225	20230703	161100	1658007230	9740	9740	9740	9740	0
226	20230703	161000	1658007230	9740	9740	9740	9740	0
227	20230703	160900	1658007230	9740	9740	9740	9740	0
228	20230703	160800	1658007230	9740	9740	9740	9740	0
229	20230703	160700	1658007230	9740	9740	9740	9740	0
230	20230703	160600	1658007230	9740	9740	9740	9740	0
231	20230703	160500	1658007230	9740	9740	9740	9740	0
232	20230703	160400	1658007230	9740	9740	9740	9740	0
233	20230703	160300	1658007230	9740	9740	9740	9740	0
234	20230703	160200	1658007230	9740	9740	9740	9740	0
235	20230703	160100	1658007230	9740	9740	9740	9740	0
236	20230703	160000	1658007230	9740	9740	9740	9740	0
237	20230703	155900	1658007230	9740	9740	9740	9740	0
238	20230703	155800	1658007230	9740	9740	9740	9740	0
239	20230703	155700	1658007230	9740	9740	9740	9740	0
240	20230703	155600	1658007230	9740	9740	9740	9740	0
241	20230703	155500	1658007230	9740	9740	9740	9740	0
242	20230703	155400	1658007230	9740	9740	9740	9740	2096
243	20230703	155300	1658007230	9740	9740	9740	9740	0
244	20230703	155200	1658007230	9740	9740	9740	9740	0
245	20230703	155100	1658007230	9740	9740	9740	9740	0
246	20230703	155000	1658007230	9740	9740	9740	9740	0
247	20230703	154900	1658007230	9740	9740	9740	9740	0
248	20230703	154800	1658007230	9740	9740	9740	9740	0
249	20230703	154700	1658007230	9740	9740	9740	9740	0
250	20230703	154600	1658007230	9740	9740	9740	9740	0
251	20230703	154500	1658007230	9740	9740	9740	9740	0
252	20230703	154400	1658007230	9740	9740	9740	9740	0
253	20230703	154300	1658007230	9740	9740	9740	9740	0
254	20230703	154200	1658007230	9740	9740	9740	9740	0
255	20230703	154100	1658007230	9740	9740	9740	9740	0
256	20230703	154000	1658007230	9740	9740	9740	9740	0
257	20230703	153900	1658007230	9740	9740	9740	9740	0
258	20230703	153800	1658007230	9740	9740	9740	9740	0
259	20230703	153700	1658007230	9740	9740	9740	9740	0
260	20230703	153600	1658007230	9740	9740	9740	9740	0
261	20230703	153500	1658007230	9740	9740	9740	9740	0
262	20230703	153400	1658007230	9740	9740	9740	9740	0
263	20230703	153300	1658007230	9740	9740	9740	9740	0
264	20230703	153200	1658007230	9740	9740	9740	9740	0
265	20230703	153100	1658007230	9740	9740	9740	9740	0
266	20230703	153000	1658007230	9740	9740	9740	9740	2096
267	20230703	152900	1637592190	9740	9740	9740	9740	0
268	20230703	152800	1637592190	9740	9740	9740	9740	0
269	20230703	152700	1637592190	9740	9740	9740	9740	0
270	20230703	152600	1637592190	9740	9740	9740	9740	0
271	20230703	152500	1637592190	9740	9740	9740	9740	0
272	20230703	152400	1637592190	9740	9740	9740	9740	0
273	20230703	152300	1637592190	9740	9740	9740	9740	0
274	20230703	152200	1637592190	9740	9740	9740	9740	0
275	20230703	152100	1637592190	9740	9740	9740	9740	0
276	20230703	152000	1637592190	9740	9740	9740	9740	0
277	20230703	151900	1637592190	9740	9750	9750	9740	662
278	20230703	151800	1631140870	9750	9740	9750	9740	311
279	20230703	151700	1628109210	9740	9730	9740	9730	40
280	20230703	151600	1627719810	9730	9740	9750	9730	289
281	20230703	151500	1624905440	9740	9730	9740	9730	1055
282	20230703	151400	1614630570	9730	9730	9730	9730	52
283	20230703	151300	1614124610	9740	9740	9740	9730	282
284	20230703	151200	1611379000	9740	9740	9740	9740	386
285	20230703	151100	1607619360	9750	9750	9750	9750	1
286	20230703	151000	1607609610	9750	9750	9750	9750	436
287	20230703	150900	1603358610	9740	9740	9740	9740	0
288	20230703	150800	1603358610	9740	9750	9750	9740	1006
289	20230703	150700	1593558870	9740	9740	9740	9740	5
290	20230703	150600	1593510170	9750	9750	9750	9750	207
291	20230703	150500	1591491920	9750	9750	9750	9730	12
292	20230703	150400	1591374940	9750	9750	9750	9750	253
293	20230703	150300	1588908190	9750	9730	9750	9730	193
294	20230703	150200	1587027740	9730	9730	9730	9730	14
295	20230703	150100	1586891520	9730	9730	9730	9730	236
296	20230703	150000	1584595240	9730	9730	9730	9730	1
297	20230703	145900	1584585510	9720	9740	9740	9720	616
298	20230703	145800	1578591590	9750	9750	9750	9750	1090
299	20230703	145700	1567964090	9750	9750	9750	9750	154
300	20230703	145600	1566462590	9750	9740	9750	9740	76
301	20230703	145500	1565721630	9740	9730	9740	9730	90
302	20230703	145400	1564845530	9730	9730	9730	9730	0
303	20230703	145300	1564845530	9730	9730	9730	9730	290
304	20230703	145200	1562023830	9750	9750	9750	9750	25
305	20230703	145100	1561780080	9750	9750	9750	9750	1
306	20230703	145000	1561770330	9720	9750	9750	9720	147
307	20230703	144900	1560338580	9740	9740	9740	9740	0
308	20230703	144800	1560338580	9740	9720	9750	9720	375
309	20230703	144700	1556686310	9750	9720	9750	9720	21
310	20230703	144600	1556482040	9720	9730	9750	9720	353
311	20230703	144500	1553045160	9730	9730	9730	9730	62
312	20230703	144400	1552441900	9740	9740	9740	9740	100
313	20230703	144300	1551467900	9740	9740	9740	9740	0
314	20230703	144200	1551467900	9740	9740	9740	9740	90
315	20230703	144100	1550591300	9750	9750	9750	9750	1
316	20230703	144000	1550581550	9710	9710	9710	9710	0
317	20230703	143900	1550581550	9710	9740	9740	9710	1285
318	20230703	143800	1538065800	9750	9750	9750	9750	291
319	20230703	143700	1535228550	9740	9740	9740	9740	0
320	20230703	143600	1535228550	9740	9740	9740	9740	98
321	20230703	143500	1534274030	9740	9750	9750	9740	22
322	20230703	143400	1534059650	9740	9740	9740	9740	0
323	20230703	143300	1534059650	9740	9740	9740	9740	0
324	20230703	143200	1534059650	9740	9750	9750	9740	3
325	20230703	143100	1534030410	9740	9740	9740	9740	569
326	20230703	143000	1528488350	9750	9740	9750	9740	563
327	20230703	142900	1523003630	9740	9740	9740	9740	0
328	20230703	142800	1523003630	9740	9740	9740	9740	75
329	20230703	142700	1522273130	9740	9740	9740	9740	90
330	20230703	142600	1521396530	9740	9740	9740	9740	6
331	20230703	142500	1521338090	9740	9730	9740	9730	93
332	20230703	142400	1520433030	9720	9730	9730	9720	11
333	20230703	142300	1520326010	9730	9730	9730	9730	52
334	20230703	142200	1519820050	9730	9720	9730	9720	10
335	20230703	142100	1519722760	9720	9710	9720	9710	481
336	20230703	142000	1515051650	9700	9700	9700	9700	1148
337	20230703	141900	1503916050	9680	9680	9680	9680	0
338	20230703	141800	1503916050	9680	9680	9680	9680	587
339	20230703	141700	1498233890	9680	9680	9680	9680	602
340	20230703	141600	1492406530	9680	9680	9680	9680	398
341	20230703	141500	1488553890	9680	9680	9680	9680	0
342	20230703	141400	1488553890	9680	9680	9680	9680	0
343	20230703	141300	1488553890	9680	9680	9680	9680	42
344	20230703	141200	1488147330	9680	9680	9680	9680	522
345	20230703	141100	1483094370	9700	9700	9700	9700	0
346	20230703	141000	1483094370	9700	9700	9700	9700	34
347	20230703	140900	1482764570	9690	9700	9710	9690	188
348	20230703	140800	1480942620	9700	9700	9700	9700	93
349	20230703	140700	1480040520	9710	9700	9710	9680	468
350	20230703	140600	1475507140	9710	9710	9710	9710	0
351	20230703	140500	1475507140	9710	9710	9710	9710	1
352	20230703	140400	1475497430	9690	9690	9690	9690	874
353	20230703	140300	1467028370	9720	9720	9720	9720	0
354	20230703	140200	1467028370	9720	9710	9720	9710	12
355	20230703	140100	1466911830	9710	9710	9710	9710	30
356	20230703	140000	1466620530	9720	9700	9720	9700	238
357	20230703	135900	1464311750	9720	9710	9720	9710	24
358	20230703	135800	1464078670	9700	9700	9700	9700	50
359	20230703	135700	1463593670	9700	9700	9700	9700	306
360	20230703	135600	1460625470	9700	9710	9710	9700	162
361	20230703	135500	1459054060	9710	9710	9710	9710	5
362	20230703	135400	1459005510	9710	9710	9710	9710	428
363	20230703	135300	1454849630	9710	9710	9710	9710	28
364	20230703	135200	1454577750	9710	9710	9710	9710	58
365	20230703	135100	1454014570	9720	9720	9720	9720	0
366	20230703	135000	1454014570	9720	9720	9720	9720	0
367	20230703	134900	1454014570	9720	9720	9720	9720	383
368	20230703	134800	1450291810	9720	9720	9720	9720	48
369	20230703	134700	1449825250	9730	9730	9730	9730	2
370	20230703	134600	1449805790	9730	9730	9730	9730	100
371	20230703	134500	1448832790	9720	9720	9720	9720	0
372	20230703	134400	1448832790	9720	9720	9720	9720	0
373	20230703	134300	1448832790	9720	9720	9720	9720	27
374	20230703	134200	1448570350	9720	9720	9720	9720	4
375	20230703	134100	1448531470	9720	9740	9740	9720	224
376	20230703	134000	1446350560	9750	9750	9750	9750	0
377	20230703	133900	1446350560	9750	9750	9750	9750	0
378	20230703	133800	1446350560	9750	9750	9750	9750	2
379	20230703	133700	1446331060	9750	9750	9750	9750	1
380	20230703	133600	1446321310	9750	9750	9750	9750	6
381	20230703	133500	1446262810	9730	9750	9750	9730	224
382	20230703	133400	1444081910	9750	9750	9750	9750	4
383	20230703	133300	1444042910	9750	9740	9750	9740	150
384	20230703	133200	1442580910	9740	9750	9770	9740	87
385	20230703	133100	1441732980	9770	9770	9770	9770	0
386	20230703	133000	1441732980	9770	9770	9770	9770	1
387	20230703	132900	1441723210	9750	9760	9770	9750	967
388	20230703	132800	1432294780	9750	9760	9760	9750	200
389	20230703	132700	1430343280	9760	9760	9760	9760	194
390	20230703	132600	1428449840	9760	9760	9760	9760	135
391	20230703	132500	1427132240	9760	9760	9760	9760	119
392	20230703	132400	1425970800	9760	9760	9760	9760	60
393	20230703	132300	1425385200	9760	9760	9760	9760	99
394	20230703	132200	1424418960	9770	9770	9770	9770	0
395	20230703	132100	1424418960	9770	9770	9770	9770	76
396	20230703	132000	1423676440	9760	9760	9760	9760	269
397	20230703	131900	1421051000	9770	9770	9770	9770	400
398	20230703	131800	1417143000	9770	9770	9770	9770	961
399	20230703	131700	1407754030	9770	9770	9770	9770	67
400	20230703	131600	1407099440	9770	9750	9770	9750	3749
401	20230703	131500	1370509480	9760	9740	9760	9740	2380
402	20230703	131400	1347305600	9740	9740	9740	9740	0
403	20230703	131300	1347305600	9740	9730	9740	9730	104
404	20230703	131200	1346293640	9740	9740	9740	9740	0
405	20230703	131100	1346293640	9740	9740	9740	9740	1
406	20230703	131000	1346283900	9740	9740	9740	9740	73
407	20230703	130900	1345572880	9740	9740	9740	9740	1
408	20230703	130800	1345563140	9740	9740	9740	9740	808
409	20230703	130700	1337693220	9740	9740	9740	9740	0
410	20230703	130600	1337693220	9740	9720	9740	9720	372
411	20230703	130500	1334074000	9730	9730	9730	9730	0
412	20230703	130400	1334074000	9730	9730	9730	9730	0
413	20230703	130300	1334074000	9730	9730	9730	9730	12
414	20230703	130200	1333957240	9730	9730	9730	9730	0
415	20230703	130100	1333957240	9730	9730	9730	9730	0
416	20230703	130000	1333957240	9730	9720	9730	9720	39
417	20230703	125900	1333578130	9730	9730	9730	9730	4
418	20230703	125800	1333539210	9730	9730	9730	9730	107
419	20230703	125700	1332498100	9730	9720	9730	9720	70
420	20230703	125600	1331817640	9720	9720	9720	9720	14
421	20230703	125500	1331681560	9710	9720	9720	9710	122
422	20230703	125400	1330496840	9710	9710	9710	9710	50
423	20230703	125300	1330011340	9720	9720	9720	9720	10
424	20230703	125200	1329914140	9710	9720	9720	9710	72
425	20230703	125100	1329214800	9720	9710	9720	9710	20
426	20230703	125000	1329020540	9710	9700	9710	9700	200
427	20230703	124900	1327079540	9700	9720	9720	9700	5786
428	20230703	124800	1270929360	9720	9720	9720	9720	0
429	20230703	124700	1270929360	9720	9720	9720	9720	1687
430	20230703	124600	1254531720	9720	9730	9730	9720	236
431	20230703	124500	1252235800	9730	9730	9750	9730	58
432	20230703	124400	1251671070	9730	9730	9730	9730	1219
433	20230703	124300	1239810200	9740	9740	9740	9740	0
434	20230703	124200	1239810200	9740	9730	9740	9730	13
435	20230703	124100	1239683610	9740	9740	9740	9740	98
436	20230703	124000	1238729090	9740	9740	9740	9740	100
437	20230703	123900	1237755090	9750	9750	9750	9750	2
438	20230703	123800	1237735590	9750	9750	9750	9750	0
439	20230703	123700	1237735590	9750	9750	9750	9730	52
440	20230703	123600	1237229590	9740	9740	9740	9740	103
441	20230703	123500	1236226370	9740	9740	9740	9740	200
442	20230703	123400	1234278370	9740	9740	9740	9740	101
443	20230703	123300	1233294630	9740	9740	9740	9740	101
444	20230703	123200	1232310890	9750	9750	9750	9750	0
445	20230703	123100	1232310890	9750	9750	9750	9750	0
446	20230703	123000	1232310890	9750	9750	9750	9750	293
447	20230703	122900	1229454140	9750	9750	9750	9750	364
448	20230703	122800	1225905140	9750	9750	9750	9750	1
449	20230703	122700	1225895390	9760	9760	9760	9760	0
450	20230703	122600	1225895390	9760	9760	9760	9760	4
451	20230703	122500	1225856350	9760	9760	9760	9760	10
452	20230703	122400	1225758750	9760	9760	9760	9760	317
453	20230703	122300	1222664830	9770	9770	9770	9770	0
454	20230703	122200	1222664830	9770	9770	9770	9770	200
455	20230703	122100	1220710830	9770	9770	9770	9770	0
456	20230703	122000	1220710830	9770	9780	9780	9770	338
457	20230703	121900	1217406730	9780	9780	9780	9780	0
458	20230703	121800	1217406730	9780	9780	9780	9780	106
459	20230703	121700	1216370050	9760	9760	9760	9760	0
460	20230703	121600	1216370050	9760	9760	9760	9760	11
461	20230703	121500	1216262690	9780	9780	9780	9780	180
462	20230703	121400	1214502290	9780	9780	9780	9780	379
463	20230703	121300	1210795670	9780	9780	9780	9780	0
464	20230703	121200	1210795670	9780	9780	9780	9780	179
465	20230703	121100	1209045050	9780	9770	9780	9770	131
466	20230703	121000	1207764070	9780	9760	9780	9760	91
467	20230703	120900	1206875890	9780	9770	9780	9760	35
468	20230703	120800	1206534040	9780	9780	9780	9780	103
469	20230703	120700	1205526700	9780	9770	9780	9770	60
470	20230703	120600	1204940410	9770	9780	9780	9750	103
471	20230703	120500	1203936080	9780	9770	9780	9770	167
472	20230703	120400	1202303820	9770	9750	9770	9750	548
473	20230703	120300	1196960800	9750	9750	9750	9750	2030
474	20230703	120200	1177168300	9750	9750	9750	9750	92
475	20230703	120100	1176271300	9750	9750	9750	9750	66
476	20230703	120000	1175627800	9750	9750	9750	9750	2
477	20230703	115900	1175608300	9740	9740	9740	9740	0
478	20230703	115800	1175608300	9740	9720	9740	9720	12
479	20230703	115700	1175491620	9720	9720	9720	9720	0
480	20230703	115600	1175491620	9720	9720	9720	9720	381
481	20230703	115500	1171788300	9710	9710	9710	9710	0
482	20230703	115400	1171788300	9710	9740	9740	9710	2000
483	20230703	115300	1152335920	9740	9740	9740	9740	0
484	20230703	115200	1152335920	9740	9740	9740	9740	50
485	20230703	115100	1151848920	9740	9740	9740	9740	170
486	20230703	115000	1150193120	9750	9750	9750	9750	0
487	20230703	114900	1150193120	9750	9750	9750	9750	344
488	20230703	114800	1146839120	9740	9740	9740	9740	0
489	20230703	114700	1146839120	9740	9740	9740	9740	0
490	20230703	114600	1146839120	9740	9740	9740	9740	0
491	20230703	114500	1146839120	9740	9740	9740	9740	110
492	20230703	114400	1145767720	9740	9740	9740	9730	398
493	20230703	114300	1141892200	9730	9730	9730	9730	25
494	20230703	114200	1141648950	9730	9730	9730	9730	0
495	20230703	114100	1141648950	9730	9730	9740	9730	180
496	20230703	114000	1139897500	9740	9740	9740	9730	78
497	20230703	113900	1139137840	9740	9740	9740	9740	62
498	20230703	113800	1138533960	9730	9730	9730	9730	10
499	20230703	113700	1138436660	9740	9740	9740	9740	0
500	20230703	113600	1138436660	9740	9740	9740	9740	9
501	20230703	113500	1138349000	9740	9740	9740	9740	41
502	20230703	113400	1137949660	9740	9740	9740	9740	412
503	20230703	113300	1133936780	9750	9750	9750	9750	65
504	20230703	113200	1133303030	9750	9750	9750	9750	50
505	20230703	113100	1132815530	9740	9740	9740	9740	10
506	20230703	113000	1132718130	9750	9750	9750	9750	1
507	20230703	112900	1132708380	9730	9730	9730	9730	0
508	20230703	112800	1132708380	9730	9730	9730	9730	0
509	20230703	112700	1132708380	9730	9730	9730	9730	0
510	20230703	112600	1132708380	9730	9730	9730	9730	0
511	20230703	112500	1132708380	9730	9730	9730	9730	0
512	20230703	112400	1132708380	9730	9730	9730	9730	0
513	20230703	112300	1132708380	9730	9740	9740	9730	115
514	20230703	112200	1131589320	9740	9740	9740	9740	0
515	20230703	112100	1131589320	9740	9740	9740	9740	50
516	20230703	112000	1131102320	9750	9750	9750	9750	0
517	20230703	111900	1131102320	9750	9750	9750	9750	316
518	20230703	111800	1128021320	9770	9770	9770	9770	100
519	20230703	111700	1127044320	9770	9770	9770	9770	0
520	20230703	111600	1127044320	9770	9770	9770	9770	84
521	20230703	111500	1126223640	9770	9770	9770	9770	0
522	20230703	111400	1126223640	9770	9770	9770	9770	39
523	20230703	111300	1125842610	9770	9770	9770	9770	100
524	20230703	111200	1124865610	9750	9750	9750	9750	381
525	20230703	111100	1121150860	9720	9720	9720	9720	0
526	20230703	111000	1121150860	9720	9720	9720	9720	0
527	20230703	110900	1121150860	9720	9720	9720	9720	0
528	20230703	110800	1121150860	9720	9750	9750	9720	4
529	20230703	110700	1121111950	9720	9720	9720	9720	0
530	20230703	110600	1121111950	9720	9720	9720	9720	27
531	20230703	110500	1120849510	9740	9740	9740	9740	10
532	20230703	110400	1120752110	9730	9730	9730	9730	15
533	20230703	110300	1120606160	9730	9730	9730	9730	0
534	20230703	110200	1120606160	9730	9730	9730	9730	100
535	20230703	110100	1119633160	9730	9730	9730	9730	116
536	20230703	110000	1118504480	9720	9730	9740	9720	100
537	20230703	105900	1117531990	9720	9720	9720	9720	4
538	20230703	105800	1117493110	9720	9720	9720	9720	1
539	20230703	105700	1117483390	9740	9710	9740	9710	221
540	20230703	105600	1115334480	9710	9720	9720	9710	1092
541	20230703	105500	1104720910	9720	9720	9720	9720	4
542	20230703	105400	1104682030	9720	9740	9740	9720	2020
543	20230703	105300	1085024680	9740	9750	9750	9740	312
544	20230703	105200	1081983500	9760	9760	9760	9760	0
545	20230703	105100	1081983500	9760	9760	9760	9760	534
546	20230703	105000	1076771660	9770	9770	9770	9770	51
547	20230703	104900	1076273390	9770	9770	9770	9770	50
548	20230703	104800	1075784890	9760	9770	9770	9760	277
549	20230703	104700	1073081040	9770	9770	9770	9770	377
550	20230703	104600	1069397750	9770	9770	9770	9770	23
551	20230703	104500	1069173040	9800	9800	9800	9800	5
552	20230703	104400	1069124040	9800	9800	9800	9800	283
553	20230703	104300	1066350640	9800	9800	9800	9800	1080
554	20230703	104200	1055766640	9800	9800	9800	9800	0
555	20230703	104100	1055766640	9800	9800	9800	9800	1
556	20230703	104000	1055756840	9760	9760	9760	9760	1
557	20230703	103900	1055747080	9800	9780	9800	9780	1006
558	20230703	103800	1045893430	9770	9770	9770	9770	190
559	20230703	103700	1044037130	9770	9760	9770	9760	13
560	20230703	103600	1043910150	9760	9760	9760	9760	897
561	20230703	103500	1035155430	9770	9770	9770	9770	50
562	20230703	103400	1034666930	9780	9780	9780	9780	0
563	20230703	103300	1034666930	9780	9780	9780	9780	0
564	20230703	103200	1034666930	9780	9780	9780	9780	0
565	20230703	103100	1034666930	9780	9780	9780	9780	0
566	20230703	103000	1034666930	9780	9780	9780	9780	1
567	20230703	102900	1034657150	9780	9800	9800	9780	2827
568	20230703	102800	1007009070	9790	9780	9790	9780	1110
569	20230703	102700	996145470	9760	9760	9760	9760	0
570	20230703	102600	996145470	9760	9790	9790	9760	115
571	20230703	102500	995022620	9760	9760	9760	9760	0
572	20230703	102400	995022620	9760	9760	9760	9760	407
573	20230703	102300	991050300	9770	9770	9770	9770	25
574	20230703	102200	990806050	9770	9770	9770	9770	68
575	20230703	102100	990141690	9770	9770	9770	9770	1034
576	20230703	102000	980039510	9770	9770	9770	9770	165
577	20230703	101900	978427460	9770	9770	9770	9770	154
578	20230703	101800	976922880	9800	9800	9800	9800	10
579	20230703	101700	976824880	9800	9800	9800	9800	0
580	20230703	101600	976824880	9800	9800	9800	9800	1
581	20230703	101500	976815080	9750	9800	9800	9750	62
582	20230703	101400	976207980	9800	9800	9800	9800	10
583	20230703	101300	976109980	9800	9800	9800	9800	151
584	20230703	101200	974630180	9760	9790	9790	9760	5423
585	20230703	101100	921698340	9750	9800	9800	9750	1027
586	20230703	101000	911658430	9800	9800	9800	9800	195
587	20230703	100900	909747430	9800	9790	9800	9790	103
588	20230703	100800	908738520	9780	9780	9780	9780	53
589	20230703	100700	908220180	9770	9780	9780	9770	103
590	20230703	100600	907212860	9770	9780	9780	9770	300
591	20230703	100500	904281850	9780	9800	9800	9780	113
592	20230703	100400	903176000	9800	9830	9830	9800	50
593	20230703	100300	902685850	9840	9840	9840	9840	0
594	20230703	100200	902685850	9840	9840	9840	9840	0
595	20230703	100100	902685850	9840	9840	9840	9840	0
596	20230703	100000	902685850	9840	9790	9840	9780	3010
597	20230703	095900	873245450	9780	9850	9850	9780	53
598	20230703	095800	872723550	9750	9830	9850	9750	11021
599	20230703	095700	765057480	9850	9840	9850	9830	2966
600	20230703	095600	735877010	9840	9840	9840	9840	258
601	20230703	095500	733338290	9850	9870	9880	9850	125
602	20230703	095400	732104160	9880	9880	9880	9880	115
603	20230703	095300	730967960	9890	9860	9890	9850	7599
604	20230703	095200	655963850	9850	9850	9850	9830	850
605	20230703	095100	647601750	9850	9850	9860	9820	1177
606	20230703	095000	636011110	9850	9820	9850	9820	1442
607	20230703	094900	621830000	9830	9830	9840	9820	560
608	20230703	094800	616330270	9860	9780	9860	9770	3887
609	20230703	094700	578107050	9820	9790	9820	9770	2383
610	20230703	094600	554737360	9800	9820	9820	9800	108
611	20230703	094500	553678780	9820	9790	9820	9790	1027
612	20230703	094400	543605320	9800	9800	9800	9800	0
613	20230703	094300	543605320	9800	9780	9810	9780	322
614	20230703	094200	540451600	9800	9800	9810	9780	2003
615	20230703	094100	520810560	9800	9800	9800	9800	1
616	20230703	094000	520800760	9760	9760	9760	9760	350
617	20230703	093900	517384760	9760	9760	9770	9760	379
618	20230703	093800	513685020	9800	9810	9810	9800	11
619	20230703	093700	513577210	9810	9800	9810	9790	1352
620	20230703	093600	500327610	9810	9780	9810	9780	1584
621	20230703	093500	484804910	9790	9780	9790	9780	309
622	20230703	093400	481782780	9780	9780	9780	9780	590
623	20230703	093300	476012580	9780	9760	9780	9760	768
624	20230703	093200	468510730	9760	9760	9760	9760	158
625	20230703	093100	466968650	9760	9770	9770	9760	358
626	20230703	093000	463473480	9770	9770	9770	9770	151
627	20230703	092900	461998210	9780	9790	9800	9730	603
628	20230703	092800	456120820	9760	9730	9760	9730	837
629	20230703	092700	447960100	9750	9730	9750	9720	292
630	20230703	092600	445119310	9740	9760	9760	9740	1052
631	20230703	092500	434859310	9760	9780	9800	9760	497
632	20230703	092400	430000690	9780	9780	9780	9780	500
633	20230703	092300	425110690	9770	9770	9820	9770	1358
634	20230703	092200	411834180	9770	9820	9830	9770	2931
635	20230703	092100	383100690	9760	9800	9840	9760	359
636	20230703	092000	379588570	9840	9810	9840	9790	209
637	20230703	091900	377537280	9800	9810	9810	9800	295
638	20230703	091800	374645780	9800	9800	9850	9780	4133
639	20230703	091700	333983070	9800	9790	9800	9790	495
640	20230703	091600	329133070	9800	9810	9810	9800	608
641	20230703	091500	323174640	9850	9800	9850	9800	5646
642	20230703	091400	267744740	9810	9750	9810	9720	6837
643	20230703	091300	200828960	9750	9750	9750	9750	177
644	20230703	091200	199103210	9750	9740	9760	9740	1927
645	20230703	091100	180316510	9700	9730	9730	9700	256
646	20230703	091000	177831570	9730	9730	9730	9730	98
647	20230703	090900	176878030	9720	9750	9750	9720	1268
648	20230703	090800	164540220	9750	9750	9750	9730	2991
649	20230703	090700	135383870	9730	9740	9750	9730	1270
650	20230703	090600	123008820	9750	9750	9750	9700	1638
651	20230703	090500	107044960	9750	9700	9750	9680	4170
652	20230703	090400	66523620	9690	9660	9690	9660	678
653	20230703	090300	59970580	9680	9660	9680	9630	1980
654	20230703	090200	40846860	9660	9660	9660	9660	585
655	20230703	090100	35195760	9590	9670	9670	9580	1361
656	20230703	090000	22109110	9660	9650	9670	9650	2291