KissMeData/226330/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	202600	1970778710	9800	9800	9800	9800	4252
3	20230712	202500	1970778710	9800	9800	9800	9800	0
4	20230712	202400	1970778710	9800	9800	9800	9800	0
5	20230712	202300	1970778710	9800	9800	9800	9800	0
6	20230712	202200	1970778710	9800	9800	9800	9800	0
7	20230712	202100	1970778710	9800	9800	9800	9800	0
8	20230712	202000	1970778710	9800	9800	9800	9800	0
9	20230712	201900	1970778710	9800	9800	9800	9800	0
10	20230712	201800	1970778710	9800	9800	9800	9800	0
11	20230712	201700	1970778710	9800	9800	9800	9800	0
12	20230712	201600	1970778710	9800	9800	9800	9800	0
13	20230712	201500	1970778710	9800	9800	9800	9800	0
14	20230712	201400	1970778710	9800	9800	9800	9800	0
15	20230712	201300	1970778710	9800	9800	9800	9800	0
16	20230712	201200	1970778710	9800	9800	9800	9800	0
17	20230712	201100	1970778710	9800	9800	9800	9800	0
18	20230712	201000	1970778710	9800	9800	9800	9800	0
19	20230712	200900	1970778710	9800	9800	9800	9800	0
20	20230712	200800	1970778710	9800	9800	9800	9800	0
21	20230712	200700	1970778710	9800	9800	9800	9800	0
22	20230712	200600	1970778710	9800	9800	9800	9800	0
23	20230712	200500	1970778710	9800	9800	9800	9800	0
24	20230712	200400	1970778710	9800	9800	9800	9800	0
25	20230712	200300	1970778710	9800	9800	9800	9800	0
26	20230712	200200	1970778710	9800	9800	9800	9800	0
27	20230712	200100	1970778710	9800	9800	9800	9800	0
28	20230712	200000	1970778710	9800	9800	9800	9800	0
29	20230712	195900	1970778710	9800	9800	9800	9800	0
30	20230712	195800	1970778710	9800	9800	9800	9800	0
31	20230712	195700	1970778710	9800	9800	9800	9800	0
32	20230712	195600	1970778710	9800	9800	9800	9800	4252
33	20230712	195500	1970778710	9800	9800	9800	9800	0
34	20230712	195400	1970778710	9800	9800	9800	9800	0
35	20230712	195300	1970778710	9800	9800	9800	9800	0
36	20230712	195200	1970778710	9800	9800	9800	9800	0
37	20230712	195100	1970778710	9800	9800	9800	9800	0
38	20230712	195000	1970778710	9800	9800	9800	9800	0
39	20230712	194900	1970778710	9800	9800	9800	9800	0
40	20230712	194800	1970778710	9800	9800	9800	9800	0
41	20230712	194700	1970778710	9800	9800	9800	9800	0
42	20230712	194600	1970778710	9800	9800	9800	9800	0
43	20230712	194500	1970778710	9800	9800	9800	9800	0
44	20230712	194400	1970778710	9800	9800	9800	9800	0
45	20230712	194300	1970778710	9800	9800	9800	9800	0
46	20230712	194200	1970778710	9800	9800	9800	9800	0
47	20230712	194100	1970778710	9800	9800	9800	9800	0
48	20230712	194000	1970778710	9800	9800	9800	9800	0
49	20230712	193900	1970778710	9800	9800	9800	9800	0
50	20230712	193800	1970778710	9800	9800	9800	9800	0
51	20230712	193700	1970778710	9800	9800	9800	9800	0
52	20230712	193600	1970778710	9800	9800	9800	9800	0
53	20230712	193500	1970778710	9800	9800	9800	9800	0
54	20230712	193400	1970778710	9800	9800	9800	9800	0
55	20230712	193300	1970778710	9800	9800	9800	9800	0
56	20230712	193200	1970778710	9800	9800	9800	9800	0
57	20230712	193100	1970778710	9800	9800	9800	9800	0
58	20230712	193000	1970778710	9800	9800	9800	9800	0
59	20230712	192900	1970778710	9800	9800	9800	9800	0
60	20230712	192800	1970778710	9800	9800	9800	9800	0
61	20230712	192700	1970778710	9800	9800	9800	9800	0
62	20230712	192600	1970778710	9800	9800	9800	9800	4252
63	20230712	192500	1970778710	9800	9800	9800	9800	0
64	20230712	192400	1970778710	9800	9800	9800	9800	0
65	20230712	192300	1970778710	9800	9800	9800	9800	0
66	20230712	192200	1970778710	9800	9800	9800	9800	0
67	20230712	192100	1970778710	9800	9800	9800	9800	0
68	20230712	192000	1970778710	9800	9800	9800	9800	0
69	20230712	191900	1970778710	9800	9800	9800	9800	0
70	20230712	191800	1970778710	9800	9800	9800	9800	0
71	20230712	191700	1970778710	9800	9800	9800	9800	0
72	20230712	191600	1970778710	9800	9800	9800	9800	0
73	20230712	191500	1970778710	9800	9800	9800	9800	0
74	20230712	191400	1970778710	9800	9800	9800	9800	0
75	20230712	191300	1970778710	9800	9800	9800	9800	0
76	20230712	191200	1970778710	9800	9800	9800	9800	0
77	20230712	191100	1970778710	9800	9800	9800	9800	0
78	20230712	191000	1970778710	9800	9800	9800	9800	0
79	20230712	190900	1970778710	9800	9800	9800	9800	0
80	20230712	190800	1970778710	9800	9800	9800	9800	0
81	20230712	190700	1970778710	9800	9800	9800	9800	0
82	20230712	190600	1970778710	9800	9800	9800	9800	0
83	20230712	190500	1970778710	9800	9800	9800	9800	0
84	20230712	190400	1970778710	9800	9800	9800	9800	0
85	20230712	190300	1970778710	9800	9800	9800	9800	0
86	20230712	190200	1970778710	9800	9800	9800	9800	0
87	20230712	190100	1970778710	9800	9800	9800	9800	0
88	20230712	190000	1970778710	9800	9800	9800	9800	0
89	20230712	185900	1970778710	9800	9800	9800	9800	0
90	20230712	185800	1970778710	9800	9800	9800	9800	0
91	20230712	185700	1970778710	9800	9800	9800	9800	0
92	20230712	185600	1970778710	9800	9800	9800	9800	4252
93	20230712	185500	1970778710	9800	9800	9800	9800	0
94	20230712	185400	1970778710	9800	9800	9800	9800	0
95	20230712	185300	1970778710	9800	9800	9800	9800	0
96	20230712	185200	1970778710	9800	9800	9800	9800	0
97	20230712	185100	1970778710	9800	9800	9800	9800	0
98	20230712	185000	1970778710	9800	9800	9800	9800	0
99	20230712	184900	1970778710	9800	9800	9800	9800	0
100	20230712	184800	1970778710	9800	9800	9800	9800	0
101	20230712	184700	1970778710	9800	9800	9800	9800	0
102	20230712	184600	1970778710	9800	9800	9800	9800	0
103	20230712	184500	1970778710	9800	9800	9800	9800	0
104	20230712	184400	1970778710	9800	9800	9800	9800	0
105	20230712	184300	1970778710	9800	9800	9800	9800	0
106	20230712	184200	1970778710	9800	9800	9800	9800	0
107	20230712	184100	1970778710	9800	9800	9800	9800	0
108	20230712	184000	1970778710	9800	9800	9800	9800	0
109	20230712	183900	1970778710	9800	9800	9800	9800	0
110	20230712	183800	1970778710	9800	9800	9800	9800	0
111	20230712	183700	1970778710	9800	9800	9800	9800	0
112	20230712	183600	1970778710	9800	9800	9800	9800	0
113	20230712	183500	1970778710	9800	9800	9800	9800	0
114	20230712	183400	1970778710	9800	9800	9800	9800	0
115	20230712	183300	1970778710	9800	9800	9800	9800	0
116	20230712	183200	1970778710	9800	9800	9800	9800	0
117	20230712	183100	1970778710	9800	9800	9800	9800	0
118	20230712	183000	1970778710	9800	9800	9800	9800	0
119	20230712	182900	1970778710	9800	9800	9800	9800	0
120	20230712	182800	1970778710	9800	9800	9800	9800	0
121	20230712	182700	1970778710	9800	9800	9800	9800	0
122	20230712	182600	1970778710	9800	9800	9800	9800	4252
123	20230712	182500	1970778710	9800	9800	9800	9800	0
124	20230712	182400	1970778710	9800	9800	9800	9800	0
125	20230712	182300	1970778710	9800	9800	9800	9800	0
126	20230712	182200	1970778710	9800	9800	9800	9800	0
127	20230712	182100	1970778710	9800	9800	9800	9800	0
128	20230712	182000	1970778710	9800	9800	9800	9800	0
129	20230712	181900	1970778710	9800	9800	9800	9800	0
130	20230712	181800	1970778710	9800	9800	9800	9800	0
131	20230712	181700	1970778710	9800	9800	9800	9800	0
132	20230712	181600	1970778710	9800	9800	9800	9800	0
133	20230712	181500	1970778710	9800	9800	9800	9800	0
134	20230712	181400	1970778710	9800	9800	9800	9800	0
135	20230712	181300	1970778710	9800	9800	9800	9800	0
136	20230712	181200	1970778710	9800	9800	9800	9800	0
137	20230712	181100	1970778710	9800	9800	9800	9800	0
138	20230712	181000	1970778710	9800	9800	9800	9800	0
139	20230712	180900	1970778710	9800	9800	9800	9800	0
140	20230712	180800	1970778710	9800	9800	9800	9800	0
141	20230712	180700	1970778710	9800	9800	9800	9800	0
142	20230712	180600	1970778710	9800	9800	9800	9800	0
143	20230712	180500	1970778710	9800	9800	9800	9800	0
144	20230712	180400	1970778710	9800	9800	9800	9800	0
145	20230712	180300	1970778710	9800	9800	9800	9800	0
146	20230712	180200	1970778710	9800	9800	9800	9800	0
147	20230712	180100	1970778710	9800	9800	9800	9800	0
148	20230712	180000	1970778710	9800	9800	9800	9800	0
149	20230712	175900	1970778710	9800	9800	9800	9800	0
150	20230712	175800	1970778710	9800	9800	9800	9800	0
151	20230712	175700	1970778710	9800	9800	9800	9800	0
152	20230712	175600	1970778710	9800	9800	9800	9800	4252
153	20230712	175500	1970778710	9800	9800	9800	9800	0
154	20230712	175400	1970778710	9800	9800	9800	9800	0
155	20230712	175300	1970778710	9800	9800	9800	9800	0
156	20230712	175200	1970778710	9800	9800	9800	9800	0
157	20230712	175100	1970778710	9800	9800	9800	9800	0
158	20230712	175000	1970778710	9800	9800	9800	9800	0
159	20230712	174900	1970778710	9800	9800	9800	9800	0
160	20230712	174800	1970778710	9800	9800	9800	9800	0
161	20230712	174700	1970778710	9800	9800	9800	9800	0
162	20230712	174600	1970778710	9800	9800	9800	9800	0
163	20230712	174500	1970778710	9800	9800	9800	9800	0
164	20230712	174400	1970778710	9800	9800	9800	9800	0
165	20230712	174300	1970778710	9800	9800	9800	9800	0
166	20230712	174200	1970778710	9800	9800	9800	9800	0
167	20230712	174100	1970778710	9800	9800	9800	9800	0
168	20230712	174000	1970778710	9800	9800	9800	9800	0
169	20230712	173900	1970778710	9800	9800	9800	9800	0
170	20230712	173800	1970778710	9800	9800	9800	9800	0
171	20230712	173700	1970778710	9800	9800	9800	9800	0
172	20230712	173600	1970778710	9800	9800	9800	9800	0
173	20230712	173500	1970778710	9800	9800	9800	9800	0
174	20230712	173400	1970778710	9800	9800	9800	9800	0
175	20230712	173300	1970778710	9800	9800	9800	9800	0
176	20230712	173200	1970778710	9800	9800	9800	9800	0
177	20230712	173100	1970778710	9800	9800	9800	9800	0
178	20230712	173000	1970778710	9800	9800	9800	9800	0
179	20230712	172900	1970778710	9800	9800	9800	9800	0
180	20230712	172800	1970778710	9800	9800	9800	9800	0
181	20230712	172700	1970778710	9800	9800	9800	9800	0
182	20230712	172600	1970778710	9800	9800	9800	9800	4252
183	20230712	172500	1970778710	9800	9800	9800	9800	0
184	20230712	172400	1970778710	9800	9800	9800	9800	0
185	20230712	172300	1970778710	9800	9800	9800	9800	0
186	20230712	172200	1970778710	9800	9800	9800	9800	0
187	20230712	172100	1970778710	9800	9800	9800	9800	0
188	20230712	172000	1970778710	9800	9800	9800	9800	0
189	20230712	171900	1970778710	9800	9800	9800	9800	0
190	20230712	171800	1970778710	9800	9800	9800	9800	0
191	20230712	171700	1970778710	9800	9800	9800	9800	0
192	20230712	171600	1970778710	9800	9800	9800	9800	0
193	20230712	171500	1970778710	9800	9800	9800	9800	0
194	20230712	171400	1970778710	9800	9800	9800	9800	0
195	20230712	171300	1970778710	9800	9800	9800	9800	0
196	20230712	171200	1970778710	9800	9800	9800	9800	0
197	20230712	171100	1970778710	9800	9800	9800	9800	0
198	20230712	171000	1970778710	9800	9800	9800	9800	0
199	20230712	170900	1970778710	9800	9800	9800	9800	0
200	20230712	170800	1970778710	9800	9800	9800	9800	0
201	20230712	170700	1970778710	9800	9800	9800	9800	0
202	20230712	170600	1970778710	9800	9800	9800	9800	0
203	20230712	170500	1970778710	9800	9800	9800	9800	0
204	20230712	170400	1970778710	9800	9800	9800	9800	0
205	20230712	170300	1970778710	9800	9800	9800	9800	0
206	20230712	170200	1970778710	9800	9800	9800	9800	0
207	20230712	170100	1970778710	9800	9800	9800	9800	0
208	20230712	170000	1970778710	9800	9800	9800	9800	0
209	20230712	165900	1970778710	9800	9800	9800	9800	0
210	20230712	165800	1970778710	9800	9800	9800	9800	0
211	20230712	165700	1970778710	9800	9800	9800	9800	0
212	20230712	165600	1970778710	9800	9800	9800	9800	4252
213	20230712	165500	1970778710	9800	9800	9800	9800	0
214	20230712	165400	1970778710	9800	9800	9800	9800	0
215	20230712	165300	1970778710	9800	9800	9800	9800	0
216	20230712	165200	1970778710	9800	9800	9800	9800	0
217	20230712	165100	1970778710	9800	9800	9800	9800	0
218	20230712	165000	1970778710	9800	9800	9800	9800	0
219	20230712	164900	1970778710	9800	9800	9800	9800	0
220	20230712	164800	1970778710	9800	9800	9800	9800	0
221	20230712	164700	1970778710	9800	9800	9800	9800	0
222	20230712	164600	1970778710	9800	9800	9800	9800	0
223	20230712	164500	1970778710	9800	9800	9800	9800	0
224	20230712	164400	1970778710	9800	9800	9800	9800	0
225	20230712	164300	1970778710	9800	9800	9800	9800	0
226	20230712	164200	1970778710	9800	9800	9800	9800	0
227	20230712	164100	1970778710	9800	9800	9800	9800	0
228	20230712	164000	1970778710	9800	9800	9800	9800	0
229	20230712	163900	1970778710	9800	9800	9800	9800	0
230	20230712	163800	1970778710	9800	9800	9800	9800	0
231	20230712	163700	1970778710	9800	9800	9800	9800	0
232	20230712	163600	1970778710	9800	9800	9800	9800	0
233	20230712	163500	1970778710	9800	9800	9800	9800	0
234	20230712	163400	1970778710	9800	9800	9800	9800	0
235	20230712	163300	1970778710	9800	9800	9800	9800	0
236	20230712	163200	1970778710	9800	9800	9800	9800	0
237	20230712	163100	1970778710	9800	9800	9800	9800	0
238	20230712	163000	1970778710	9800	9800	9800	9800	0
239	20230712	162900	1970778710	9800	9800	9800	9800	0
240	20230712	162800	1970778710	9800	9800	9800	9800	0
241	20230712	162700	1970778710	9800	9800	9800	9800	0
242	20230712	162600	1970778710	9800	9800	9800	9800	4252
243	20230712	162500	1970778710	9800	9800	9800	9800	0
244	20230712	162400	1970778710	9800	9800	9800	9800	0
245	20230712	162300	1970778710	9800	9800	9800	9800	0
246	20230712	162200	1970778710	9800	9800	9800	9800	0
247	20230712	162100	1970778710	9800	9800	9800	9800	0
248	20230712	162000	1970778710	9800	9800	9800	9800	0
249	20230712	161900	1970778710	9800	9800	9800	9800	0
250	20230712	161800	1970778710	9800	9800	9800	9800	0
251	20230712	161700	1970778710	9800	9800	9800	9800	0
252	20230712	161600	1970778710	9800	9800	9800	9800	0
253	20230712	161500	1970778710	9800	9800	9800	9800	0
254	20230712	161400	1970778710	9800	9800	9800	9800	0
255	20230712	161300	1970778710	9800	9800	9800	9800	0
256	20230712	161200	1970778710	9800	9800	9800	9800	0
257	20230712	161100	1970778710	9800	9800	9800	9800	0
258	20230712	161000	1970778710	9800	9800	9800	9800	0
259	20230712	160900	1970778710	9800	9800	9800	9800	0
260	20230712	160800	1970778710	9800	9800	9800	9800	0
261	20230712	160700	1970778710	9800	9800	9800	9800	0
262	20230712	160600	1970778710	9800	9800	9800	9800	0
263	20230712	160500	1970778710	9800	9800	9800	9800	0
264	20230712	160400	1970778710	9800	9800	9800	9800	0
265	20230712	160300	1970778710	9800	9800	9800	9800	0
266	20230712	160200	1970778710	9800	9800	9800	9800	0
267	20230712	160100	1970778710	9800	9800	9800	9800	0
268	20230712	160000	1970778710	9800	9800	9800	9800	0
269	20230712	155900	1970778710	9800	9800	9800	9800	0
270	20230712	155800	1970778710	9800	9800	9800	9800	0
271	20230712	155700	1970778710	9800	9800	9800	9800	0
272	20230712	155600	1970778710	9800	9800	9800	9800	4252
273	20230712	155500	1970778710	9800	9800	9800	9800	0
274	20230712	155400	1970778710	9800	9800	9800	9800	0
275	20230712	155300	1970778710	9800	9800	9800	9800	0
276	20230712	155200	1970778710	9800	9800	9800	9800	0
277	20230712	155100	1970778710	9800	9800	9800	9800	0
278	20230712	155000	1970778710	9800	9800	9800	9800	0
279	20230712	154900	1970778710	9800	9800	9800	9800	0
280	20230712	154800	1970778710	9800	9800	9800	9800	0
281	20230712	154700	1970778710	9800	9800	9800	9800	0
282	20230712	154600	1970778710	9800	9800	9800	9800	0
283	20230712	154500	1970778710	9800	9800	9800	9800	0
284	20230712	154400	1970778710	9800	9800	9800	9800	0
285	20230712	154300	1970778710	9800	9800	9800	9800	0
286	20230712	154200	1970778710	9800	9800	9800	9800	0
287	20230712	154100	1970778710	9800	9800	9800	9800	0
288	20230712	154000	1970778710	9800	9800	9800	9800	0
289	20230712	153900	1970778710	9800	9800	9800	9800	0
290	20230712	153800	1970778710	9800	9800	9800	9800	0
291	20230712	153700	1970778710	9800	9800	9800	9800	0
292	20230712	153600	1970778710	9800	9800	9800	9800	0
293	20230712	153500	1970778710	9800	9800	9800	9800	0
294	20230712	153400	1970778710	9800	9800	9800	9800	0
295	20230712	153300	1970778710	9800	9800	9800	9800	0
296	20230712	153200	1970778710	9800	9800	9800	9800	0
297	20230712	153100	1970778710	9800	9800	9800	9800	0
298	20230712	153000	1970778710	9800	9800	9800	9800	4252
299	20230712	152900	1929109110	9820	9820	9820	9820	0
300	20230712	152800	1929109110	9820	9820	9820	9820	0
301	20230712	152700	1929109110	9820	9820	9820	9820	0
302	20230712	152600	1929109110	9820	9820	9820	9820	0
303	20230712	152500	1929109110	9820	9820	9820	9820	0
304	20230712	152400	1929109110	9820	9820	9820	9820	0
305	20230712	152300	1929109110	9820	9820	9820	9820	0
306	20230712	152200	1929109110	9820	9820	9820	9820	0
307	20230712	152100	1929109110	9820	9820	9820	9820	0
308	20230712	152000	1929109110	9820	9820	9820	9820	0
309	20230712	151900	1929109110	9820	9810	9820	9810	342
310	20230712	151800	1925750780	9820	9810	9820	9810	111
311	20230712	151700	1924661690	9800	9820	9820	9800	1258
312	20230712	151600	1912326920	9820	9820	9820	9810	45
313	20230712	151500	1911885450	9810	9820	9820	9810	1259
314	20230712	151400	1899533930	9810	9820	9820	9810	3
315	20230712	151300	1899504490	9830	9820	9830	9820	210
316	20230712	151200	1897441520	9810	9820	9820	9800	539
317	20230712	151100	1892156050	9810	9800	9810	9790	391
318	20230712	151000	1888320860	9790	9800	9800	9790	207
319	20230712	150900	1886293340	9810	9800	9810	9800	275
320	20230712	150800	1883598290	9800	9810	9810	9800	1171
321	20230712	150700	1872122480	9800	9810	9820	9800	1501
322	20230712	150600	1857411660	9810	9810	9810	9800	270
323	20230712	150500	1854763760	9810	9810	9810	9810	149
324	20230712	150400	1853302070	9810	9810	9810	9810	277
325	20230712	150300	1850584700	9810	9810	9810	9810	333
326	20230712	150200	1847317970	9800	9800	9820	9800	131
327	20230712	150100	1846034150	9800	9800	9800	9800	110
328	20230712	150000	1844956150	9780	9810	9820	9780	755
329	20230712	145900	1837561480	9820	9810	9820	9810	302
330	20230712	145800	1834598850	9800	9840	9840	9800	383
331	20230712	145700	1830840380	9830	9830	9830	9830	471
332	20230712	145600	1826210450	9820	9810	9820	9810	283
333	20230712	145500	1823433490	9820	9820	9820	9820	20
334	20230712	145400	1823237090	9820	9820	9820	9820	207
335	20230712	145300	1821204350	9820	9820	9820	9810	231
336	20230712	145200	1818936730	9800	9810	9810	9800	110
337	20230712	145100	1817858060	9800	9800	9800	9800	559
338	20230712	145000	1812379860	9800	9790	9800	9790	518
339	20230712	144900	1807305530	9790	9780	9790	9780	215
340	20230712	144800	1805202820	9780	9790	9790	9770	948
341	20230712	144700	1795937870	9790	9800	9800	9790	780
342	20230712	144600	1788295670	9770	9800	9800	9770	630
343	20230712	144500	1782124350	9790	9790	9830	9790	203
344	20230712	144400	1780136860	9780	9840	9840	9770	3102
345	20230712	144300	1749775580	9830	9830	9840	9830	468
346	20230712	144200	1745174820	9810	9810	9810	9810	176
347	20230712	144100	1743448260	9810	9810	9810	9810	250
348	20230712	144000	1740995760	9810	9810	9810	9810	0
349	20230712	143900	1740995760	9810	9820	9820	9810	500
350	20230712	143800	1736086530	9820	9820	9820	9820	110
351	20230712	143700	1735006330	9820	9820	9820	9820	53
352	20230712	143600	1734485870	9820	9820	9840	9810	284
353	20230712	143500	1731695570	9820	9820	9820	9820	167
354	20230712	143400	1730055630	9820	9770	9820	9770	222
355	20230712	143300	1727876890	9800	9800	9800	9800	100
356	20230712	143200	1726896890	9770	9800	9810	9770	1040
357	20230712	143100	1716724300	9800	9810	9810	9800	503
358	20230712	143000	1711793870	9810	9810	9810	9810	110
359	20230712	142900	1710714770	9810	9810	9810	9810	362
360	20230712	142800	1707163550	9810	9810	9810	9810	180
361	20230712	142700	1705397750	9810	9820	9820	9810	112
362	20230712	142600	1704298570	9820	9820	9820	9820	50
363	20230712	142500	1703807570	9820	9810	9820	9810	113
364	20230712	142400	1702698410	9800	9800	9800	9800	311
365	20230712	142300	1699650610	9800	9800	9800	9800	0
366	20230712	142200	1699650610	9800	9790	9800	9790	141
367	20230712	142100	1698268820	9790	9780	9800	9780	859
368	20230712	142000	1689852890	9790	9790	9790	9790	100
369	20230712	141900	1688873890	9790	9790	9790	9790	0
370	20230712	141800	1688873890	9790	9790	9790	9790	2
371	20230712	141700	1688854310	9770	9790	9790	9770	65
372	20230712	141600	1688218260	9790	9790	9790	9790	7
373	20230712	141500	1688149730	9760	9760	9760	9760	0
374	20230712	141400	1688149730	9760	9760	9760	9760	1
375	20230712	141300	1688139970	9800	9750	9800	9750	448
376	20230712	141200	1683750610	9750	9770	9790	9740	254
377	20230712	141100	1681274960	9760	9760	9760	9760	1
378	20230712	141000	1681265200	9760	9760	9760	9760	559
379	20230712	140900	1675809360	9770	9780	9780	9770	492
380	20230712	140800	1670999370	9790	9780	9790	9780	993
381	20230712	140700	1661286900	9780	9800	9800	9780	1669
382	20230712	140600	1644948420	9800	9800	9800	9800	336
383	20230712	140500	1641655620	9800	9790	9800	9790	168
384	20230712	140400	1640010270	9780	9780	9780	9780	132
385	20230712	140300	1638719310	9790	9790	9790	9790	100
386	20230712	140200	1637740310	9790	9790	9790	9790	801
387	20230712	140100	1629898520	9800	9830	9830	9800	50
388	20230712	140000	1629407790	9830	9830	9830	9830	405
389	20230712	135900	1625426640	9830	9820	9830	9820	402
390	20230712	135800	1621478650	9810	9800	9810	9800	502
391	20230712	135700	1616559040	9790	9790	9790	9790	0
392	20230712	135600	1616559040	9790	9770	9790	9770	459
393	20230712	135500	1612070290	9760	9760	9760	9760	49
394	20230712	135400	1611592050	9760	9760	9760	9760	1
395	20230712	135300	1611582290	9750	9760	9760	9750	2
396	20230712	135200	1611562780	9780	9780	9780	9780	0
397	20230712	135100	1611562780	9780	9780	9780	9780	0
398	20230712	135000	1611562780	9780	9760	9780	9760	272
399	20230712	134900	1608905550	9760	9760	9760	9760	45
400	20230712	134800	1608466350	9750	9750	9750	9750	90
401	20230712	134700	1607588850	9750	9750	9750	9750	1
402	20230712	134600	1607579100	9750	9760	9760	9750	175
403	20230712	134500	1605872840	9760	9760	9760	9760	1
404	20230712	134400	1605863080	9750	9740	9750	9740	321
405	20230712	134300	1602736530	9740	9740	9740	9740	39
406	20230712	134200	1602356670	9760	9730	9760	9730	40
407	20230712	134100	1601967060	9740	9740	9740	9740	1
408	20230712	134000	1601957320	9760	9710	9770	9700	878
409	20230712	133900	1593417840	9700	9780	9790	9700	1144
410	20230712	133800	1582292530	9700	9730	9730	9700	1969
411	20230712	133700	1563174620	9720	9760	9760	9720	933
412	20230712	133600	1554098580	9720	9750	9750	9720	2576
413	20230712	133500	1529040170	9730	9740	9740	9730	235
414	20230712	133400	1526752380	9730	9740	9740	9730	810
415	20230712	133300	1518868650	9730	9780	9780	9730	4913
416	20230712	133200	1471021110	9760	9780	9780	9760	596
417	20230712	133100	1465203450	9780	9750	9780	9750	206
418	20230712	133000	1463193510	9750	9780	9780	9750	392
419	20230712	132900	1459371450	9730	9730	9730	9730	0
420	20230712	132800	1459371450	9730	9730	9730	9730	10
421	20230712	132700	1459274150	9730	9730	9730	9730	0
422	20230712	132600	1459274150	9730	9780	9780	9730	2042
423	20230712	132500	1439383970	9730	9730	9730	9730	0
424	20230712	132400	1439383970	9730	9730	9730	9730	0
425	20230712	132300	1439383970	9730	9740	9740	9730	1005
426	20230712	132200	1429601040	9750	9750	9750	9750	0
427	20230712	132100	1429601040	9750	9760	9760	9750	872
428	20230712	132000	1421097430	9770	9770	9770	9770	379
429	20230712	131900	1417394600	9770	9770	9770	9770	2
430	20230712	131800	1417375060	9770	9770	9770	9770	18
431	20230712	131700	1417199200	9770	9750	9770	9750	60
432	20230712	131600	1416613200	9750	9750	9750	9750	11
433	20230712	131500	1416505950	9750	9750	9750	9750	12
434	20230712	131400	1416388950	9740	9740	9740	9740	0
435	20230712	131300	1416388950	9740	9740	9740	9740	335
436	20230712	131200	1413126050	9750	9740	9750	9740	1100
437	20230712	131100	1402411050	9740	9740	9740	9740	0
438	20230712	131000	1402411050	9740	9750	9750	9740	1059
439	20230712	130900	1392096280	9740	9750	9750	9740	907
440	20230712	130800	1383259770	9760	9770	9770	9760	88
441	20230712	130700	1382400790	9770	9800	9800	9770	253
442	20230712	130600	1379922290	9770	9780	9780	9770	1664
443	20230712	130500	1363663750	9780	9790	9790	9780	1025
444	20230712	130400	1353639100	9800	9800	9800	9800	34
445	20230712	130300	1353305900	9800	9800	9800	9800	0
446	20230712	130200	1353305900	9800	9870	9870	9800	130
447	20230712	130100	1352031780	9810	9810	9810	9810	868
448	20230712	130000	1343516700	9810	9810	9810	9810	135
449	20230712	125900	1342192350	9810	9820	9820	9800	152
450	20230712	125800	1340701270	9870	9770	9870	9770	859
451	20230712	125700	1332268340	9780	9800	9800	9780	312
452	20230712	125600	1329215960	9820	9820	9820	9780	2107
453	20230712	125500	1308567080	9820	9830	9830	9820	334
454	20230712	125400	1305286450	9830	9860	9900	9830	2482
455	20230712	125300	1280825910	9860	9860	9860	9860	11
456	20230712	125200	1280717450	9860	9860	9860	9860	7
457	20230712	125100	1280648430	9820	9870	9880	9820	420
458	20230712	125000	1276503980	9870	9810	9870	9810	161
459	20230712	124900	1274922950	9810	9810	9810	9800	167
460	20230712	124800	1273284690	9810	9870	9880	9810	896
461	20230712	124700	1264461000	9810	9820	9880	9800	423
462	20230712	124600	1260302510	9790	9800	9810	9790	781
463	20230712	124500	1252649920	9800	9780	9800	9780	4
464	20230712	124400	1252610740	9790	9790	9790	9790	18
465	20230712	124300	1252434520	9780	9780	9780	9780	70
466	20230712	124200	1251749920	9780	9780	9780	9780	0
467	20230712	124100	1251749920	9780	9780	9780	9780	0
468	20230712	124000	1251749920	9780	9780	9780	9780	0
469	20230712	123900	1251749920	9780	9780	9780	9780	0
470	20230712	123800	1251749920	9780	9780	9780	9780	1429
471	20230712	123700	1237774300	9780	9780	9780	9780	0
472	20230712	123600	1237774300	9780	9780	9780	9780	0
473	20230712	123500	1237774300	9780	9780	9780	9780	0
474	20230712	123400	1237774300	9780	9780	9780	9780	0
475	20230712	123300	1237774300	9780	9790	9790	9780	800
476	20230712	123200	1229948770	9770	9770	9770	9770	0
477	20230712	123100	1229948770	9770	9770	9770	9770	96
478	20230712	123000	1229010850	9770	9770	9770	9770	0
479	20230712	122900	1229010850	9770	9770	9770	9770	0
480	20230712	122800	1229010850	9770	9770	9770	9770	1
481	20230712	122700	1229001080	9770	9780	9780	9770	1140
482	20230712	122600	1217861110	9780	9780	9780	9780	801
483	20230712	122500	1210027330	9780	9780	9780	9780	0
484	20230712	122400	1210027330	9780	9780	9780	9780	428
485	20230712	122300	1205841490	9780	9780	9780	9780	18
486	20230712	122200	1205665450	9780	9780	9780	9780	43
487	20230712	122100	1205244910	9780	9780	9780	9780	0
488	20230712	122000	1205244910	9780	9790	9790	9780	49
489	20230712	121900	1204765590	9780	9780	9780	9780	35
490	20230712	121800	1204423290	9780	9780	9780	9780	10
491	20230712	121700	1204325490	9760	9760	9760	9760	0
492	20230712	121600	1204325490	9760	9790	9790	9760	3927
493	20230712	121500	1165976470	9790	9800	9800	9790	258
494	20230712	121400	1163449690	9800	9800	9800	9800	10
495	20230712	121300	1163351690	9810	9810	9810	9810	0
496	20230712	121200	1163351690	9810	9810	9810	9800	388
497	20230712	121100	1159548870	9810	9800	9840	9800	123
498	20230712	121000	1158342970	9820	9820	9820	9820	150
499	20230712	120900	1156869970	9800	9800	9800	9800	121
500	20230712	120800	1155684170	9800	9800	9800	9800	15
501	20230712	120700	1155537170	9800	9800	9800	9800	0
502	20230712	120600	1155537170	9800	9830	9830	9800	1621
503	20230712	120500	1139649750	9840	9840	9840	9840	0
504	20230712	120400	1139649750	9840	9840	9840	9840	0
505	20230712	120300	1139649750	9840	9840	9840	9810	464
506	20230712	120200	1135095840	9840	9850	9850	9840	201
507	20230712	120100	1133117960	9860	9830	9860	9830	1732
508	20230712	120000	1116075380	9830	9810	9830	9810	293
509	20230712	115900	1113198950	9820	9820	9830	9820	176
510	20230712	115800	1111470270	9820	9820	9820	9820	0
511	20230712	115700	1111470270	9820	9820	9820	9820	10
512	20230712	115600	1111372070	9810	9810	9810	9810	120
513	20230712	115500	1110194870	9810	9810	9810	9810	120
514	20230712	115400	1109017670	9800	9800	9800	9800	0
515	20230712	115300	1109017670	9800	9800	9800	9800	523
516	20230712	115200	1103892270	9800	9800	9800	9800	1
517	20230712	115100	1103882470	9800	9800	9800	9800	0
518	20230712	115000	1103882470	9800	9800	9800	9800	120
519	20230712	114900	1102706470	9800	9800	9800	9800	0
520	20230712	114800	1102706470	9800	9800	9800	9800	132
521	20230712	114700	1101412870	9810	9810	9810	9810	1
522	20230712	114600	1101403060	9810	9810	9810	9810	10
523	20230712	114500	1101304960	9830	9830	9830	9830	3
524	20230712	114400	1101275470	9840	9840	9840	9840	0
525	20230712	114300	1101275470	9840	9840	9840	9840	0
526	20230712	114200	1101275470	9840	9830	9840	9830	74
527	20230712	114100	1100547410	9830	9820	9830	9820	536
528	20230712	114000	1095280250	9810	9790	9810	9790	732
529	20230712	113900	1088108960	9770	9770	9770	9770	0
530	20230712	113800	1088108960	9770	9770	9770	9770	0
531	20230712	113700	1088108960	9770	9780	9780	9770	568
532	20230712	113600	1082554420	9790	9790	9800	9790	621
533	20230712	113500	1076474630	9800	9800	9800	9800	45
534	20230712	113400	1076033630	9800	9800	9800	9800	45
535	20230712	113300	1075592630	9780	9800	9800	9780	991
536	20230712	113200	1065880850	9810	9810	9810	9810	45
537	20230712	113100	1065439400	9800	9800	9810	9800	435
538	20230712	113000	1061174650	9800	9810	9810	9800	775
539	20230712	112900	1053572100	9810	9810	9810	9810	25
540	20230712	112800	1053326850	9810	9810	9810	9810	5
541	20230712	112700	1053277800	9810	9810	9810	9810	14
542	20230712	112600	1053140460	9810	9800	9810	9800	12
543	20230712	112500	1053022830	9810	9800	9810	9800	177
544	20230712	112400	1051287670	9800	9800	9800	9800	0
545	20230712	112300	1051287670	9800	9800	9800	9800	0
546	20230712	112200	1051287670	9800	9800	9800	9800	411
547	20230712	112100	1047259870	9770	9770	9770	9770	0
548	20230712	112000	1047259870	9770	9800	9800	9770	102
549	20230712	111900	1046262770	9770	9770	9770	9770	0
550	20230712	111800	1046262770	9770	9770	9770	9770	29
551	20230712	111700	1045979440	9770	9760	9770	9760	51
552	20230712	111600	1045481180	9760	9770	9770	9760	179
553	20230712	111500	1043733650	9770	9800	9800	9770	593
554	20230712	111400	1037934880	9800	9800	9800	9800	100
555	20230712	111300	1036954880	9800	9800	9800	9800	92
556	20230712	111200	1036053280	9800	9810	9810	9790	1147
557	20230712	111100	1024816160	9810	9810	9810	9810	0
558	20230712	111000	1024816160	9810	9810	9810	9810	0
559	20230712	110900	1024816160	9810	9810	9810	9800	360
560	20230712	110800	1021285740	9790	9800	9800	9790	570
561	20230712	110700	1015700360	9800	9800	9800	9800	100
562	20230712	110600	1014720360	9790	9780	9790	9780	130
563	20230712	110500	1013448860	9780	9780	9780	9780	116
564	20230712	110400	1012314380	9780	9800	9800	9780	19
565	20230712	110300	1012128540	9780	9780	9780	9780	2
566	20230712	110200	1012108980	9810	9810	9810	9810	0
567	20230712	110100	1012108980	9810	9810	9810	9810	0
568	20230712	110000	1012108980	9810	9820	9820	9810	37
569	20230712	105900	1011745980	9820	9820	9820	9820	0
570	20230712	105800	1011745980	9820	9820	9820	9820	100
571	20230712	105700	1010763980	9820	9800	9820	9760	34
572	20230712	105600	1010431820	9800	9750	9800	9750	278
573	20230712	105500	1007713620	9750	9730	9750	9730	17
574	20230712	105400	1007548010	9740	9800	9800	9740	4085
575	20230712	105300	967722350	9830	9830	9830	9830	0
576	20230712	105200	967722350	9830	9790	9830	9790	51
577	20230712	105100	967223020	9790	9800	9800	9790	444
578	20230712	105000	962872640	9800	9810	9810	9800	121
579	20230712	104900	961686790	9800	9800	9800	9800	0
580	20230712	104800	961686790	9800	9800	9800	9800	0
581	20230712	104700	961686790	9800	9810	9810	9800	120
582	20230712	104600	960510540	9800	9820	9820	9800	647
583	20230712	104500	954160990	9840	9840	9840	9840	50
584	20230712	104400	953668990	9840	9840	9840	9840	10
585	20230712	104300	953570590	9840	9850	9850	9840	179
586	20230712	104200	951809210	9840	9840	9840	9840	22
587	20230712	104100	951592730	9840	9810	9840	9810	162
588	20230712	104000	950001370	9820	9820	9820	9820	0
589	20230712	103900	950001370	9820	9820	9820	9820	103
590	20230712	103800	948989910	9800	9800	9800	9800	0
591	20230712	103700	948989910	9800	9790	9800	9790	122
592	20230712	103600	947794320	9790	9780	9820	9780	1249
593	20230712	103500	935561470	9770	9770	9770	9770	1080
594	20230712	103400	925009870	9770	9770	9770	9770	204
595	20230712	103300	923016790	9770	9770	9770	9770	100
596	20230712	103200	922039790	9790	9790	9790	9790	0
597	20230712	103100	922039790	9790	9790	9790	9790	0
598	20230712	103000	922039790	9790	9790	9790	9790	13
599	20230712	102900	921912520	9740	9740	9740	9740	186
600	20230712	102800	920100880	9740	9740	9740	9740	15
601	20230712	102700	919954780	9740	9740	9740	9740	95
602	20230712	102600	919029480	9730	9730	9730	9730	0
603	20230712	102500	919029480	9730	9740	9750	9730	201
604	20230712	102400	917072840	9720	9760	9760	9720	951
605	20230712	102300	907803880	9760	9770	9770	9760	240
606	20230712	102200	905460770	9770	9780	9780	9770	1400
607	20230712	102100	891769110	9790	9800	9800	9790	258
608	20230712	102000	889241440	9800	9800	9800	9800	158
609	20230712	101900	887693040	9800	9820	9820	9800	859
610	20230712	101800	879270610	9830	9830	9830	9830	0
611	20230712	101700	879270610	9830	9830	9830	9830	84
612	20230712	101600	878444890	9830	9820	9830	9820	53
613	20230712	101500	877923980	9820	9820	9820	9800	1365
614	20230712	101400	864534820	9820	9820	9820	9820	247
615	20230712	101300	862109280	9820	9820	9820	9820	0
616	20230712	101200	862109280	9820	9830	9830	9820	520
617	20230712	101100	857001730	9830	9830	9830	9820	574
618	20230712	101000	851363810	9830	9850	9860	9830	228
619	20230712	100900	849117680	9860	9860	9860	9850	734
620	20230712	100800	841886640	9860	9840	9860	9840	5
621	20230712	100700	841837420	9860	9840	9860	9840	140
622	20230712	100600	840459500	9840	9820	9840	9810	1404
623	20230712	100500	826665660	9810	9800	9810	9800	469
624	20230712	100400	822067260	9810	9810	9810	9800	1030
625	20230712	100300	811971680	9810	9810	9830	9810	303
626	20230712	100200	808998830	9810	9750	9810	9750	1903
627	20230712	100100	790405730	9750	9720	9750	9720	1509
628	20230712	100000	775706610	9720	9720	9730	9720	199
629	20230712	095900	773772270	9720	9720	9720	9720	30
630	20230712	095800	773480670	9720	9740	9740	9720	356
631	20230712	095700	770018090	9740	9750	9750	9740	575
632	20230712	095600	764412590	9750	9760	9770	9750	1546
633	20230712	095500	749322510	9750	9750	9750	9750	50
634	20230712	095400	748835010	9760	9730	9760	9710	1910
635	20230712	095300	730258580	9720	9670	9720	9650	3786
636	20230712	095200	693559640	9670	9670	9670	9670	2
637	20230712	095100	693540300	9670	9690	9690	9670	561
638	20230712	095000	688113920	9690	9690	9690	9690	100
639	20230712	094900	687144920	9670	9680	9680	9670	564
640	20230712	094800	681690640	9670	9670	9670	9670	0
641	20230712	094700	681690640	9670	9670	9670	9670	20
642	20230712	094600	681497240	9650	9660	9660	9650	30
643	20230712	094500	681207580	9650	9660	9660	9650	201
644	20230712	094400	679267920	9700	9680	9700	9650	63
645	20230712	094300	678659710	9680	9660	9680	9650	2009
646	20230712	094200	659272490	9640	9670	9700	9640	968
647	20230712	094100	649902840	9670	9670	9670	9670	83
648	20230712	094000	649100230	9640	9660	9670	9640	36
649	20230712	093900	648752240	9630	9650	9670	9630	1002
650	20230712	093800	639066280	9670	9600	9670	9600	166
651	20230712	093700	637471360	9600	9630	9660	9590	11661
652	20230712	093600	525499160	9620	9680	9680	9620	5999
653	20230712	093500	467663910	9690	9690	9690	9690	15
654	20230712	093400	467518560	9690	9700	9700	9690	1677
655	20230712	093300	451253220	9700	9700	9700	9700	66
656	20230712	093200	450613020	9700	9730	9730	9700	230
657	20230712	093100	448380990	9730	9700	9730	9660	1865
658	20230712	093000	430308880	9670	9620	9700	9620	1795
659	20230712	092900	412975150	9620	9640	9640	9610	5626
660	20230712	092800	358843820	9640	9680	9720	9640	3948
661	20230712	092700	320687590	9680	9720	9720	9680	716
662	20230712	092600	313742530	9720	9690	9720	9680	3529
663	20230712	092500	279561290	9680	9740	9740	9680	3874
664	20230712	092400	241967980	9750	9790	9790	9740	3489
665	20230712	092300	207901480	9800	9800	9800	9800	587
666	20230712	092200	202148880	9800	9810	9810	9780	2009
667	20230712	092100	182492820	9810	9830	9830	9810	292
668	20230712	092000	179626160	9830	9830	9830	9830	3
669	20230712	091900	179596670	9820	9850	9850	9820	1802
670	20230712	091800	161877980	9840	9840	9840	9840	0
671	20230712	091700	161877980	9840	9840	9840	9840	500
672	20230712	091600	156957980	9840	9840	9840	9840	700
673	20230712	091500	150069980	9840	9860	9860	9840	956
674	20230712	091400	140657710	9860	9880	9920	9860	1736
675	20230712	091300	123470330	9850	9810	9870	9810	553
676	20230712	091200	118022560	9810	9810	9820	9810	305
677	20230712	091100	115030400	9810	9850	9850	9810	562
678	20230712	091000	109510580	9850	9840	9850	9840	603
679	20230712	090900	103573520	9810	9760	9810	9760	1081
680	20230712	090800	93012240	9760	9810	9810	9760	3943
681	20230712	090700	54403430	9850	9840	9850	9840	403
682	20230712	090600	50433930	9850	9800	9850	9800	380
683	20230712	090500	46697560	9840	9800	9840	9800	250
684	20230712	090400	44240040	9800	9800	9800	9800	138
685	20230712	090300	42887640	9800	9850	9850	9800	204
686	20230712	090200	40883290	9810	9840	9850	9810	2088
687	20230712	090100	20374260	9870	9850	9870	9850	111
688	20230712	090000	19280590	9850	9820	9870	9810	1754