KissMeData/304840/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	204700	1246895630	8930	8930	8930	8930	791
3	20230714	204600	1246895630	8930	8930	8930	8930	0
4	20230714	204500	1246895630	8930	8930	8930	8930	0
5	20230714	204400	1246895630	8930	8930	8930	8930	0
6	20230714	204300	1246895630	8930	8930	8930	8930	0
7	20230714	204200	1246895630	8930	8930	8930	8930	0
8	20230714	204100	1246895630	8930	8930	8930	8930	0
9	20230714	204000	1246895630	8930	8930	8930	8930	0
10	20230714	203900	1246895630	8930	8930	8930	8930	0
11	20230714	203800	1246895630	8930	8930	8930	8930	0
12	20230714	203700	1246895630	8930	8930	8930	8930	0
13	20230714	203600	1246895630	8930	8930	8930	8930	0
14	20230714	203500	1246895630	8930	8930	8930	8930	0
15	20230714	203400	1246895630	8930	8930	8930	8930	0
16	20230714	203300	1246895630	8930	8930	8930	8930	0
17	20230714	203200	1246895630	8930	8930	8930	8930	0
18	20230714	203100	1246895630	8930	8930	8930	8930	0
19	20230714	203000	1246895630	8930	8930	8930	8930	0
20	20230714	202900	1246895630	8930	8930	8930	8930	0
21	20230714	202800	1246895630	8930	8930	8930	8930	0
22	20230714	202700	1246895630	8930	8930	8930	8930	0
23	20230714	202600	1246895630	8930	8930	8930	8930	0
24	20230714	202500	1246895630	8930	8930	8930	8930	0
25	20230714	202400	1246895630	8930	8930	8930	8930	0
26	20230714	202300	1246895630	8930	8930	8930	8930	0
27	20230714	202200	1246895630	8930	8930	8930	8930	0
28	20230714	202100	1246895630	8930	8930	8930	8930	0
29	20230714	202000	1246895630	8930	8930	8930	8930	0
30	20230714	201900	1246895630	8930	8930	8930	8930	0
31	20230714	201800	1246895630	8930	8930	8930	8930	0
32	20230714	201700	1246895630	8930	8930	8930	8930	791
33	20230714	201600	1246895630	8930	8930	8930	8930	0
34	20230714	201500	1246895630	8930	8930	8930	8930	0
35	20230714	201400	1246895630	8930	8930	8930	8930	0
36	20230714	201300	1246895630	8930	8930	8930	8930	0
37	20230714	201200	1246895630	8930	8930	8930	8930	0
38	20230714	201100	1246895630	8930	8930	8930	8930	0
39	20230714	201000	1246895630	8930	8930	8930	8930	0
40	20230714	200900	1246895630	8930	8930	8930	8930	0
41	20230714	200800	1246895630	8930	8930	8930	8930	0
42	20230714	200700	1246895630	8930	8930	8930	8930	0
43	20230714	200600	1246895630	8930	8930	8930	8930	0
44	20230714	200500	1246895630	8930	8930	8930	8930	0
45	20230714	200400	1246895630	8930	8930	8930	8930	0
46	20230714	200300	1246895630	8930	8930	8930	8930	0
47	20230714	200200	1246895630	8930	8930	8930	8930	0
48	20230714	200100	1246895630	8930	8930	8930	8930	0
49	20230714	200000	1246895630	8930	8930	8930	8930	0
50	20230714	195900	1246895630	8930	8930	8930	8930	0
51	20230714	195800	1246895630	8930	8930	8930	8930	0
52	20230714	195700	1246895630	8930	8930	8930	8930	0
53	20230714	195600	1246895630	8930	8930	8930	8930	0
54	20230714	195500	1246895630	8930	8930	8930	8930	0
55	20230714	195400	1246895630	8930	8930	8930	8930	0
56	20230714	195300	1246895630	8930	8930	8930	8930	0
57	20230714	195200	1246895630	8930	8930	8930	8930	0
58	20230714	195100	1246895630	8930	8930	8930	8930	0
59	20230714	195000	1246895630	8930	8930	8930	8930	0
60	20230714	194900	1246895630	8930	8930	8930	8930	0
61	20230714	194800	1246895630	8930	8930	8930	8930	0
62	20230714	194700	1246895630	8930	8930	8930	8930	791
63	20230714	194600	1246895630	8930	8930	8930	8930	0
64	20230714	194500	1246895630	8930	8930	8930	8930	0
65	20230714	194400	1246895630	8930	8930	8930	8930	0
66	20230714	194300	1246895630	8930	8930	8930	8930	0
67	20230714	194200	1246895630	8930	8930	8930	8930	0
68	20230714	194100	1246895630	8930	8930	8930	8930	0
69	20230714	194000	1246895630	8930	8930	8930	8930	0
70	20230714	193900	1246895630	8930	8930	8930	8930	0
71	20230714	193800	1246895630	8930	8930	8930	8930	0
72	20230714	193700	1246895630	8930	8930	8930	8930	0
73	20230714	193600	1246895630	8930	8930	8930	8930	0
74	20230714	193500	1246895630	8930	8930	8930	8930	0
75	20230714	193400	1246895630	8930	8930	8930	8930	0
76	20230714	193300	1246895630	8930	8930	8930	8930	0
77	20230714	193200	1246895630	8930	8930	8930	8930	0
78	20230714	193100	1246895630	8930	8930	8930	8930	0
79	20230714	193000	1246895630	8930	8930	8930	8930	0
80	20230714	192900	1246895630	8930	8930	8930	8930	0
81	20230714	192800	1246895630	8930	8930	8930	8930	0
82	20230714	192700	1246895630	8930	8930	8930	8930	0
83	20230714	192600	1246895630	8930	8930	8930	8930	0
84	20230714	192500	1246895630	8930	8930	8930	8930	0
85	20230714	192400	1246895630	8930	8930	8930	8930	0
86	20230714	192300	1246895630	8930	8930	8930	8930	0
87	20230714	192200	1246895630	8930	8930	8930	8930	0
88	20230714	192100	1246895630	8930	8930	8930	8930	0
89	20230714	192000	1246895630	8930	8930	8930	8930	0
90	20230714	191900	1246895630	8930	8930	8930	8930	0
91	20230714	191800	1246895630	8930	8930	8930	8930	0
92	20230714	191700	1246895630	8930	8930	8930	8930	791
93	20230714	191600	1246895630	8930	8930	8930	8930	0
94	20230714	191500	1246895630	8930	8930	8930	8930	0
95	20230714	191400	1246895630	8930	8930	8930	8930	0
96	20230714	191300	1246895630	8930	8930	8930	8930	0
97	20230714	191200	1246895630	8930	8930	8930	8930	0
98	20230714	191100	1246895630	8930	8930	8930	8930	0
99	20230714	191000	1246895630	8930	8930	8930	8930	0
100	20230714	190900	1246895630	8930	8930	8930	8930	0
101	20230714	190800	1246895630	8930	8930	8930	8930	0
102	20230714	190700	1246895630	8930	8930	8930	8930	0
103	20230714	190600	1246895630	8930	8930	8930	8930	0
104	20230714	190500	1246895630	8930	8930	8930	8930	0
105	20230714	190400	1246895630	8930	8930	8930	8930	0
106	20230714	190300	1246895630	8930	8930	8930	8930	0
107	20230714	190200	1246895630	8930	8930	8930	8930	0
108	20230714	190100	1246895630	8930	8930	8930	8930	0
109	20230714	190000	1246895630	8930	8930	8930	8930	0
110	20230714	185900	1246895630	8930	8930	8930	8930	0
111	20230714	185800	1246895630	8930	8930	8930	8930	0
112	20230714	185700	1246895630	8930	8930	8930	8930	0
113	20230714	185600	1246895630	8930	8930	8930	8930	0
114	20230714	185500	1246895630	8930	8930	8930	8930	0
115	20230714	185400	1246895630	8930	8930	8930	8930	0
116	20230714	185300	1246895630	8930	8930	8930	8930	0
117	20230714	185200	1246895630	8930	8930	8930	8930	0
118	20230714	185100	1246895630	8930	8930	8930	8930	0
119	20230714	185000	1246895630	8930	8930	8930	8930	0
120	20230714	184900	1246895630	8930	8930	8930	8930	0
121	20230714	184800	1246895630	8930	8930	8930	8930	0
122	20230714	184700	1246895630	8930	8930	8930	8930	791
123	20230714	184600	1246895630	8930	8930	8930	8930	0
124	20230714	184500	1246895630	8930	8930	8930	8930	0
125	20230714	184400	1246895630	8930	8930	8930	8930	0
126	20230714	184300	1246895630	8930	8930	8930	8930	0
127	20230714	184200	1246895630	8930	8930	8930	8930	0
128	20230714	184100	1246895630	8930	8930	8930	8930	0
129	20230714	184000	1246895630	8930	8930	8930	8930	0
130	20230714	183900	1246895630	8930	8930	8930	8930	0
131	20230714	183800	1246895630	8930	8930	8930	8930	0
132	20230714	183700	1246895630	8930	8930	8930	8930	0
133	20230714	183600	1246895630	8930	8930	8930	8930	0
134	20230714	183500	1246895630	8930	8930	8930	8930	0
135	20230714	183400	1246895630	8930	8930	8930	8930	0
136	20230714	183300	1246895630	8930	8930	8930	8930	0
137	20230714	183200	1246895630	8930	8930	8930	8930	0
138	20230714	183100	1246895630	8930	8930	8930	8930	0
139	20230714	183000	1246895630	8930	8930	8930	8930	0
140	20230714	182900	1246895630	8930	8930	8930	8930	0
141	20230714	182800	1246895630	8930	8930	8930	8930	0
142	20230714	182700	1246895630	8930	8930	8930	8930	0
143	20230714	182600	1246895630	8930	8930	8930	8930	0
144	20230714	182500	1246895630	8930	8930	8930	8930	0
145	20230714	182400	1246895630	8930	8930	8930	8930	0
146	20230714	182300	1246895630	8930	8930	8930	8930	0
147	20230714	182200	1246895630	8930	8930	8930	8930	0
148	20230714	182100	1246895630	8930	8930	8930	8930	0
149	20230714	182000	1246895630	8930	8930	8930	8930	0
150	20230714	181900	1246895630	8930	8930	8930	8930	0
151	20230714	181800	1246895630	8930	8930	8930	8930	0
152	20230714	181700	1246895630	8930	8930	8930	8930	791
153	20230714	181600	1246895630	8930	8930	8930	8930	0
154	20230714	181500	1246895630	8930	8930	8930	8930	0
155	20230714	181400	1246895630	8930	8930	8930	8930	0
156	20230714	181300	1246895630	8930	8930	8930	8930	0
157	20230714	181200	1246895630	8930	8930	8930	8930	0
158	20230714	181100	1246895630	8930	8930	8930	8930	0
159	20230714	181000	1246895630	8930	8930	8930	8930	0
160	20230714	180900	1246895630	8930	8930	8930	8930	0
161	20230714	180800	1246895630	8930	8930	8930	8930	0
162	20230714	180700	1246895630	8930	8930	8930	8930	0
163	20230714	180600	1246895630	8930	8930	8930	8930	0
164	20230714	180500	1246895630	8930	8930	8930	8930	0
165	20230714	180400	1246895630	8930	8930	8930	8930	0
166	20230714	180300	1246895630	8930	8930	8930	8930	0
167	20230714	180200	1246895630	8930	8930	8930	8930	0
168	20230714	180100	1246895630	8930	8930	8930	8930	0
169	20230714	180000	1246895630	8930	8930	8930	8930	0
170	20230714	175900	1246895630	8930	8930	8930	8930	0
171	20230714	175800	1246895630	8930	8930	8930	8930	0
172	20230714	175700	1246895630	8930	8930	8930	8930	0
173	20230714	175600	1246895630	8930	8930	8930	8930	0
174	20230714	175500	1246895630	8930	8930	8930	8930	0
175	20230714	175400	1246895630	8930	8930	8930	8930	0
176	20230714	175300	1246895630	8930	8930	8930	8930	0
177	20230714	175200	1246895630	8930	8930	8930	8930	0
178	20230714	175100	1246895630	8930	8930	8930	8930	0
179	20230714	175000	1246895630	8930	8930	8930	8930	0
180	20230714	174900	1246895630	8930	8930	8930	8930	0
181	20230714	174800	1246895630	8930	8930	8930	8930	0
182	20230714	174700	1246895630	8930	8930	8930	8930	791
183	20230714	174600	1246895630	8930	8930	8930	8930	0
184	20230714	174500	1246895630	8930	8930	8930	8930	0
185	20230714	174400	1246895630	8930	8930	8930	8930	0
186	20230714	174300	1246895630	8930	8930	8930	8930	0
187	20230714	174200	1246895630	8930	8930	8930	8930	0
188	20230714	174100	1246895630	8930	8930	8930	8930	0
189	20230714	174000	1246895630	8930	8930	8930	8930	0
190	20230714	173900	1246895630	8930	8930	8930	8930	0
191	20230714	173800	1246895630	8930	8930	8930	8930	0
192	20230714	173700	1246895630	8930	8930	8930	8930	0
193	20230714	173600	1246895630	8930	8930	8930	8930	0
194	20230714	173500	1246895630	8930	8930	8930	8930	0
195	20230714	173400	1246895630	8930	8930	8930	8930	0
196	20230714	173300	1246895630	8930	8930	8930	8930	0
197	20230714	173200	1246895630	8930	8930	8930	8930	0
198	20230714	173100	1246895630	8930	8930	8930	8930	0
199	20230714	173000	1246895630	8930	8930	8930	8930	0
200	20230714	172900	1246895630	8930	8930	8930	8930	0
201	20230714	172800	1246895630	8930	8930	8930	8930	0
202	20230714	172700	1246895630	8930	8930	8930	8930	0
203	20230714	172600	1246895630	8930	8930	8930	8930	0
204	20230714	172500	1246895630	8930	8930	8930	8930	0
205	20230714	172400	1246895630	8930	8930	8930	8930	0
206	20230714	172300	1246895630	8930	8930	8930	8930	0
207	20230714	172200	1246895630	8930	8930	8930	8930	0
208	20230714	172100	1246895630	8930	8930	8930	8930	0
209	20230714	172000	1246895630	8930	8930	8930	8930	0
210	20230714	171900	1246895630	8930	8930	8930	8930	0
211	20230714	171800	1246895630	8930	8930	8930	8930	0
212	20230714	171700	1246895630	8930	8930	8930	8930	791
213	20230714	171600	1246895630	8930	8930	8930	8930	0
214	20230714	171500	1246895630	8930	8930	8930	8930	0
215	20230714	171400	1246895630	8930	8930	8930	8930	0
216	20230714	171300	1246895630	8930	8930	8930	8930	0
217	20230714	171200	1246895630	8930	8930	8930	8930	0
218	20230714	171100	1246895630	8930	8930	8930	8930	0
219	20230714	171000	1246895630	8930	8930	8930	8930	0
220	20230714	170900	1246895630	8930	8930	8930	8930	0
221	20230714	170800	1246895630	8930	8930	8930	8930	0
222	20230714	170700	1246895630	8930	8930	8930	8930	0
223	20230714	170600	1246895630	8930	8930	8930	8930	0
224	20230714	170500	1246895630	8930	8930	8930	8930	0
225	20230714	170400	1246895630	8930	8930	8930	8930	0
226	20230714	170300	1246895630	8930	8930	8930	8930	0
227	20230714	170200	1246895630	8930	8930	8930	8930	0
228	20230714	170100	1246895630	8930	8930	8930	8930	0
229	20230714	170000	1246895630	8930	8930	8930	8930	0
230	20230714	165900	1246895630	8930	8930	8930	8930	0
231	20230714	165800	1246895630	8930	8930	8930	8930	0
232	20230714	165700	1246895630	8930	8930	8930	8930	0
233	20230714	165600	1246895630	8930	8930	8930	8930	0
234	20230714	165500	1246895630	8930	8930	8930	8930	0
235	20230714	165400	1246895630	8930	8930	8930	8930	0
236	20230714	165300	1246895630	8930	8930	8930	8930	0
237	20230714	165200	1246895630	8930	8930	8930	8930	0
238	20230714	165100	1246895630	8930	8930	8930	8930	0
239	20230714	165000	1246895630	8930	8930	8930	8930	0
240	20230714	164900	1246895630	8930	8930	8930	8930	0
241	20230714	164800	1246895630	8930	8930	8930	8930	0
242	20230714	164700	1246895630	8930	8930	8930	8930	791
243	20230714	164600	1246895630	8930	8930	8930	8930	0
244	20230714	164500	1246895630	8930	8930	8930	8930	0
245	20230714	164400	1246895630	8930	8930	8930	8930	0
246	20230714	164300	1246895630	8930	8930	8930	8930	0
247	20230714	164200	1246895630	8930	8930	8930	8930	0
248	20230714	164100	1246895630	8930	8930	8930	8930	0
249	20230714	164000	1246895630	8930	8930	8930	8930	0
250	20230714	163900	1246895630	8930	8930	8930	8930	0
251	20230714	163800	1246895630	8930	8930	8930	8930	0
252	20230714	163700	1246895630	8930	8930	8930	8930	0
253	20230714	163600	1246895630	8930	8930	8930	8930	0
254	20230714	163500	1246895630	8930	8930	8930	8930	0
255	20230714	163400	1246895630	8930	8930	8930	8930	0
256	20230714	163300	1246895630	8930	8930	8930	8930	0
257	20230714	163200	1246895630	8930	8930	8930	8930	0
258	20230714	163100	1246895630	8930	8930	8930	8930	0
259	20230714	163000	1246895630	8930	8930	8930	8930	0
260	20230714	162900	1246895630	8930	8930	8930	8930	0
261	20230714	162800	1246895630	8930	8930	8930	8930	0
262	20230714	162700	1246895630	8930	8930	8930	8930	0
263	20230714	162600	1246895630	8930	8930	8930	8930	0
264	20230714	162500	1246895630	8930	8930	8930	8930	0
265	20230714	162400	1246895630	8930	8930	8930	8930	0
266	20230714	162300	1246895630	8930	8930	8930	8930	0
267	20230714	162200	1246895630	8930	8930	8930	8930	0
268	20230714	162100	1246895630	8930	8930	8930	8930	0
269	20230714	162000	1246895630	8930	8930	8930	8930	0
270	20230714	161900	1246895630	8930	8930	8930	8930	0
271	20230714	161800	1246895630	8930	8930	8930	8930	0
272	20230714	161700	1246895630	8930	8930	8930	8930	791
273	20230714	161600	1246895630	8930	8930	8930	8930	0
274	20230714	161500	1246895630	8930	8930	8930	8930	0
275	20230714	161400	1246895630	8930	8930	8930	8930	0
276	20230714	161300	1246895630	8930	8930	8930	8930	0
277	20230714	161200	1246895630	8930	8930	8930	8930	0
278	20230714	161100	1246895630	8930	8930	8930	8930	0
279	20230714	161000	1246895630	8930	8930	8930	8930	0
280	20230714	160900	1246895630	8930	8930	8930	8930	0
281	20230714	160800	1246895630	8930	8930	8930	8930	0
282	20230714	160700	1246895630	8930	8930	8930	8930	0
283	20230714	160600	1246895630	8930	8930	8930	8930	0
284	20230714	160500	1246895630	8930	8930	8930	8930	0
285	20230714	160400	1246895630	8930	8930	8930	8930	0
286	20230714	160300	1246895630	8930	8930	8930	8930	0
287	20230714	160200	1246895630	8930	8930	8930	8930	0
288	20230714	160100	1246895630	8930	8930	8930	8930	0
289	20230714	160000	1246895630	8930	8930	8930	8930	0
290	20230714	155900	1246895630	8930	8930	8930	8930	0
291	20230714	155800	1246895630	8930	8930	8930	8930	0
292	20230714	155700	1246895630	8930	8930	8930	8930	0
293	20230714	155600	1246895630	8930	8930	8930	8930	0
294	20230714	155500	1246895630	8930	8930	8930	8930	0
295	20230714	155400	1246895630	8930	8930	8930	8930	0
296	20230714	155300	1246895630	8930	8930	8930	8930	0
297	20230714	155200	1246895630	8930	8930	8930	8930	0
298	20230714	155100	1246895630	8930	8930	8930	8930	0
299	20230714	155000	1246895630	8930	8930	8930	8930	0
300	20230714	154900	1246895630	8930	8930	8930	8930	0
301	20230714	154800	1246895630	8930	8930	8930	8930	0
302	20230714	154700	1246895630	8930	8930	8930	8930	791
303	20230714	154600	1246895630	8930	8930	8930	8930	0
304	20230714	154500	1246895630	8930	8930	8930	8930	0
305	20230714	154400	1246895630	8930	8930	8930	8930	0
306	20230714	154300	1246895630	8930	8930	8930	8930	0
307	20230714	154200	1246895630	8930	8930	8930	8930	0
308	20230714	154100	1246895630	8930	8930	8930	8930	0
309	20230714	154000	1246895630	8930	8930	8930	8930	0
310	20230714	153900	1246895630	8930	8930	8930	8930	0
311	20230714	153800	1246895630	8930	8930	8930	8930	0
312	20230714	153700	1246895630	8930	8930	8930	8930	0
313	20230714	153600	1246895630	8930	8930	8930	8930	0
314	20230714	153500	1246895630	8930	8930	8930	8930	0
315	20230714	153400	1246895630	8930	8930	8930	8930	0
316	20230714	153300	1246895630	8930	8930	8930	8930	0
317	20230714	153200	1246895630	8930	8930	8930	8930	0
318	20230714	153100	1246895630	8930	8930	8930	8930	0
319	20230714	153000	1246895630	8930	8930	8930	8930	791
320	20230714	152900	1239832000	8900	8900	8900	8900	0
321	20230714	152800	1239832000	8900	8900	8900	8900	0
322	20230714	152700	1239832000	8900	8900	8900	8900	0
323	20230714	152600	1239832000	8900	8900	8900	8900	0
324	20230714	152500	1239832000	8900	8900	8900	8900	0
325	20230714	152400	1239832000	8900	8900	8900	8900	0
326	20230714	152300	1239832000	8900	8900	8900	8900	0
327	20230714	152200	1239832000	8900	8900	8900	8900	0
328	20230714	152100	1239832000	8900	8900	8900	8900	0
329	20230714	152000	1239832000	8900	8900	8900	8900	0
330	20230714	151900	1239832000	8900	8900	8900	8900	0
331	20230714	151800	1239832000	8900	8910	8910	8900	126
332	20230714	151700	1238710210	8910	8890	8910	8890	917
333	20230714	151600	1230554670	8880	8860	8880	8860	103
334	20230714	151500	1229640990	8850	8850	8850	8850	0
335	20230714	151400	1229640990	8850	8850	8850	8850	20
336	20230714	151300	1229463990	8850	8870	8870	8850	150
337	20230714	151200	1228133990	8870	8870	8870	8870	0
338	20230714	151100	1228133990	8870	8880	8880	8870	64
339	20230714	151000	1227565770	8880	8880	8880	8880	80
340	20230714	150900	1226855370	8880	8880	8880	8880	0
341	20230714	150800	1226855370	8880	8880	8880	8880	40
342	20230714	150700	1226500170	8880	8880	8880	8880	17
343	20230714	150600	1226349210	8890	8880	8890	8880	20
344	20230714	150500	1226171500	8880	8880	8880	8880	0
345	20230714	150400	1226171500	8880	8880	8880	8880	32
346	20230714	150300	1225887340	8890	8880	8890	8880	54
347	20230714	150200	1225407720	8870	8870	8870	8870	0
348	20230714	150100	1225407720	8870	8870	8870	8870	0
349	20230714	150000	1225407720	8870	8870	8870	8870	0
350	20230714	145900	1225407720	8870	8870	8870	8870	0
351	20230714	145800	1225407720	8870	8840	8870	8840	1035
352	20230714	145700	1216257090	8840	8870	8870	8840	845
353	20230714	145600	1208775140	8860	8860	8860	8860	0
354	20230714	145500	1208775140	8860	8880	8880	8860	185
355	20230714	145400	1207134690	8880	8880	8880	8880	9
356	20230714	145300	1207054770	8880	8880	8880	8880	31
357	20230714	145200	1206779490	8880	8870	8880	8870	310
358	20230714	145100	1204026790	8870	8870	8870	8870	125
359	20230714	145000	1202918040	8870	8870	8870	8870	0
360	20230714	144900	1202918040	8870	8870	8870	8870	10
361	20230714	144800	1202829340	8870	8870	8870	8870	0
362	20230714	144700	1202829340	8870	8870	8870	8870	0
363	20230714	144600	1202829340	8870	8870	8870	8870	201
364	20230714	144500	1201046470	8870	8870	8870	8870	10
365	20230714	144400	1200957770	8870	8870	8870	8870	40
366	20230714	144300	1200602970	8870	8870	8870	8870	13
367	20230714	144200	1200487660	8860	8860	8860	8860	468
368	20230714	144100	1196341180	8860	8860	8860	8860	0
369	20230714	144000	1196341180	8860	8860	8860	8860	0
370	20230714	143900	1196341180	8860	8860	8860	8860	0
371	20230714	143800	1196341180	8860	8860	8860	8860	16
372	20230714	143700	1196199420	8860	8860	8860	8860	0
373	20230714	143600	1196199420	8860	8860	8860	8860	0
374	20230714	143500	1196199420	8860	8860	8860	8860	26
375	20230714	143400	1195969060	8850	8850	8850	8850	15
376	20230714	143300	1195836310	8850	8850	8850	8850	0
377	20230714	143200	1195836310	8850	8860	8860	8850	45
378	20230714	143100	1195437950	8860	8860	8860	8860	0
379	20230714	143000	1195437950	8860	8860	8860	8860	25
380	20230714	142900	1195216450	8860	8860	8860	8860	0
381	20230714	142800	1195216450	8860	8860	8860	8860	259
382	20230714	142700	1192921710	8860	8880	8890	8860	128
383	20230714	142600	1191786230	8840	8840	8840	8840	478
384	20230714	142500	1187560710	8830	8830	8830	8830	2
385	20230714	142400	1187543050	8830	8830	8830	8830	0
386	20230714	142300	1187543050	8830	8830	8830	8830	50
387	20230714	142200	1187101550	8830	8830	8830	8830	23
388	20230714	142100	1186898460	8820	8820	8820	8820	0
389	20230714	142000	1186898460	8820	8820	8820	8820	0
390	20230714	141900	1186898460	8820	8820	8820	8820	0
391	20230714	141800	1186898460	8820	8820	8820	8820	0
392	20230714	141700	1186898460	8820	8820	8820	8820	258
393	20230714	141600	1184622900	8820	8820	8820	8820	0
394	20230714	141500	1184622900	8820	8820	8820	8820	338
395	20230714	141400	1181641740	8800	8800	8800	8800	0
396	20230714	141300	1181641740	8800	8800	8800	8800	77
397	20230714	141200	1180964140	8800	8810	8810	8800	500
398	20230714	141100	1176563240	8810	8810	8810	8810	1070
399	20230714	141000	1167136540	8810	8810	8810	8810	17
400	20230714	140900	1166986770	8820	8820	8820	8820	0
401	20230714	140800	1166986770	8820	8820	8820	8820	12
402	20230714	140700	1166880930	8820	8810	8820	8810	97
403	20230714	140600	1166026260	8810	8810	8810	8810	600
404	20230714	140500	1160740260	8810	8810	8820	8810	80
405	20230714	140400	1160035260	8810	8820	8820	8810	8
406	20230714	140300	1159964730	8810	8820	8820	8810	622
407	20230714	140200	1154483940	8820	8820	8820	8820	0
408	20230714	140100	1154483940	8820	8830	8830	8820	58
409	20230714	140000	1153972020	8830	8830	8830	8830	0
410	20230714	135900	1153972020	8830	8830	8830	8830	0
411	20230714	135800	1153972020	8830	8830	8830	8830	0
412	20230714	135700	1153972020	8830	8830	8830	8830	0
413	20230714	135600	1153972020	8830	8830	8830	8830	160
414	20230714	135500	1152559220	8830	8830	8830	8830	11
415	20230714	135400	1152462090	8810	8810	8810	8810	0
416	20230714	135300	1152462090	8810	8810	8810	8810	0
417	20230714	135200	1152462090	8810	8810	8810	8810	0
418	20230714	135100	1152462090	8810	8810	8810	8810	0
419	20230714	135000	1152462090	8810	8820	8820	8810	2000
420	20230714	134900	1134837410	8820	8830	8830	8820	801
421	20230714	134800	1127771390	8820	8820	8820	8820	488
422	20230714	134700	1123467230	8840	8840	8840	8840	10
423	20230714	134600	1123378830	8840	8840	8840	8840	4
424	20230714	134500	1123343470	8810	8810	8810	8810	0
425	20230714	134400	1123343470	8810	8810	8810	8810	0
426	20230714	134300	1123343470	8810	8810	8810	8810	0
427	20230714	134200	1123343470	8810	8830	8830	8810	1704
428	20230714	134100	1108315470	8830	8830	8830	8830	0
429	20230714	134000	1108315470	8830	8830	8830	8830	20
430	20230714	133900	1108138870	8840	8840	8840	8840	0
431	20230714	133800	1108138870	8840	8840	8840	8840	358
432	20230714	133700	1104974150	8840	8840	8840	8840	0
433	20230714	133600	1104974150	8840	8840	8850	8840	49
434	20230714	133500	1104540690	8840	8830	8840	8830	163
435	20230714	133400	1103101250	8820	8820	8820	8820	0
436	20230714	133300	1103101250	8820	8820	8820	8820	0
437	20230714	133200	1103101250	8820	8820	8820	8820	2
438	20230714	133100	1103083610	8830	8830	8830	8830	1
439	20230714	133000	1103074780	8830	8820	8830	8820	501
440	20230714	132900	1098654080	8820	8810	8820	8810	59
441	20230714	132800	1098133790	8820	8820	8820	8820	56
442	20230714	132700	1097639870	8820	8820	8820	8820	100
443	20230714	132600	1096757870	8820	8820	8820	8820	100
444	20230714	132500	1095875870	8820	8820	8820	8820	0
445	20230714	132400	1095875870	8820	8820	8820	8820	1250
446	20230714	132300	1084850870	8820	8820	8820	8820	0
447	20230714	132200	1084850870	8820	8820	8820	8820	1
448	20230714	132100	1084842050	8820	8820	8820	8820	0
449	20230714	132000	1084842050	8820	8820	8820	8820	0
450	20230714	131900	1084842050	8820	8820	8820	8820	257
451	20230714	131800	1082575310	8830	8830	8830	8830	0
452	20230714	131700	1082575310	8830	8830	8830	8830	0
453	20230714	131600	1082575310	8830	8830	8830	8830	6
454	20230714	131500	1082522330	8820	8820	8820	8820	245
455	20230714	131400	1080361430	8830	8830	8830	8830	395
456	20230714	131300	1076873580	8830	8830	8830	8830	0
457	20230714	131200	1076873580	8830	8830	8830	8830	201
458	20230714	131100	1075098750	8830	8830	8830	8830	100
459	20230714	131000	1074215750	8830	8840	8840	8830	838
460	20230714	130900	1066807880	8840	8840	8840	8840	0
461	20230714	130800	1066807880	8840	8840	8840	8840	52
462	20230714	130700	1066348200	8850	8850	8850	8850	234
463	20230714	130600	1064277300	8850	8850	8850	8850	0
464	20230714	130500	1064277300	8850	8850	8850	8850	1
465	20230714	130400	1064268450	8850	8850	8850	8850	0
466	20230714	130300	1064268450	8850	8860	8860	8850	145
467	20230714	130200	1062983910	8860	8860	8860	8860	50
468	20230714	130100	1062540910	8840	8840	8840	8840	0
469	20230714	130000	1062540910	8840	8870	8870	8840	153
470	20230714	125900	1061188300	8870	8870	8870	8870	0
471	20230714	125800	1061188300	8870	8870	8870	8860	137
472	20230714	125700	1059974140	8880	8890	8890	8880	22
473	20230714	125600	1059778770	8900	8840	8900	8840	941
474	20230714	125500	1051460210	8830	8830	8830	8830	50
475	20230714	125400	1051018710	8840	8840	8840	8840	0
476	20230714	125300	1051018710	8840	8870	8870	8840	70
477	20230714	125200	1050398930	8890	8890	8890	8890	0
478	20230714	125100	1050398930	8890	8890	8890	8850	1228
479	20230714	125000	1039520000	8900	8900	8900	8900	0
480	20230714	124900	1039520000	8900	8860	8900	8860	100
481	20230714	124800	1038633950	8860	8860	8860	8860	50
482	20230714	124700	1038190950	8860	8860	8860	8860	50
483	20230714	124600	1037747950	8860	8850	8860	8850	22
484	20230714	124500	1037553230	8850	8850	8850	8850	142
485	20230714	124400	1036296530	8850	8850	8850	8850	0
486	20230714	124300	1036296530	8850	8850	8850	8850	30
487	20230714	124200	1036031030	8830	8830	8830	8830	0
488	20230714	124100	1036031030	8830	8830	8830	8830	0
489	20230714	124000	1036031030	8830	8850	8850	8830	255
490	20230714	123900	1033779280	8830	8830	8830	8830	0
491	20230714	123800	1033779280	8830	8830	8830	8830	0
492	20230714	123700	1033779280	8830	8840	8840	8830	1026
493	20230714	123600	1024719390	8840	8840	8840	8840	100
494	20230714	123500	1023835390	8830	8820	8830	8800	1896
495	20230714	123400	1007113520	8830	8820	8830	8810	45
496	20230714	123300	1006716810	8830	8830	8830	8830	130
497	20230714	123200	1005568910	8840	8840	8840	8840	0
498	20230714	123100	1005568910	8840	8840	8840	8840	2
499	20230714	123000	1005551230	8840	8840	8840	8840	0
500	20230714	122900	1005551230	8840	8840	8840	8840	51
501	20230714	122800	1005100390	8850	8850	8850	8850	5
502	20230714	122700	1005056140	8850	8910	8910	8840	496
503	20230714	122600	1000668240	8880	8910	8910	8880	994
504	20230714	122500	991841490	8840	8840	8840	8840	19
505	20230714	122400	991673530	8840	8840	8840	8840	3
506	20230714	122300	991647010	8840	8840	8840	8840	300
507	20230714	122200	988995010	8880	8880	8880	8840	8
508	20230714	122100	988924090	8820	8830	8830	8790	1739
509	20230714	122000	973597640	8890	8850	8930	8850	2170
510	20230714	121900	954311580	8850	8850	8850	8850	11
511	20230714	121800	954214230	8820	8820	8820	8820	265
512	20230714	121700	951876930	8830	8840	8840	8830	37
513	20230714	121600	951550100	8850	8850	8850	8850	0
514	20230714	121500	951550100	8850	8850	8850	8850	302
515	20230714	121400	948877400	8860	8830	8860	8830	16
516	20230714	121300	948736010	8820	8820	8820	8820	0
517	20230714	121200	948736010	8820	8820	8820	8820	79
518	20230714	121100	948039230	8830	8840	8840	8830	173
519	20230714	121000	946510030	8870	8860	8870	8860	119
520	20230714	120900	945455500	8870	8870	8870	8870	0
521	20230714	120800	945455500	8870	8850	8870	8850	2
522	20230714	120700	945437780	8820	8820	8820	8820	452
523	20230714	120600	941451140	8840	8860	8860	8840	1024
524	20230714	120500	932384310	8870	8840	8870	8840	23
525	20230714	120400	932180390	8830	8910	8910	8830	55
526	20230714	120300	931694350	8920	8800	8920	8800	1457
527	20230714	120200	918843980	8790	8910	8920	8780	3148
528	20230714	120100	891056380	8940	8800	8970	8780	4105
529	20230714	120000	854659100	8810	8800	8810	8800	714
530	20230714	115900	848375890	8800	8800	8800	8800	1
531	20230714	115800	848367090	8790	8790	8790	8790	1
532	20230714	115700	848358300	8800	8800	8800	8800	7
533	20230714	115600	848296700	8800	8800	8800	8800	22
534	20230714	115500	848103100	8800	8800	8800	8800	0
535	20230714	115400	848103100	8800	8800	8800	8800	0
536	20230714	115300	848103100	8800	8810	8810	8800	419
537	20230714	115200	844415800	8810	8810	8810	8810	1
538	20230714	115100	844406990	8810	8810	8810	8810	0
539	20230714	115000	844406990	8810	8810	8810	8810	0
540	20230714	114900	844406990	8810	8810	8810	8810	5
541	20230714	114800	844362940	8810	8810	8810	8810	5
542	20230714	114700	844318890	8810	8810	8810	8810	0
543	20230714	114600	844318890	8810	8810	8810	8810	0
544	20230714	114500	844318890	8810	8810	8810	8810	12
545	20230714	114400	844213170	8810	8810	8810	8810	1
546	20230714	114300	844204360	8810	8810	8810	8810	1
547	20230714	114200	844195550	8810	8820	8820	8810	820
548	20230714	114100	836971250	8810	8810	8810	8810	227
549	20230714	114000	834971380	8810	8810	8810	8810	27
550	20230714	113900	834733510	8810	8810	8810	8810	50
551	20230714	113800	834293010	8810	8810	8810	8810	5
552	20230714	113700	834248960	8810	8810	8810	8810	351
553	20230714	113600	831156650	8810	8810	8810	8810	5
554	20230714	113500	831112600	8810	8800	8810	8800	6
555	20230714	113400	831059790	8810	8810	8810	8810	0
556	20230714	113300	831059790	8810	8810	8810	8810	100
557	20230714	113200	830178790	8810	8810	8810	8810	19
558	20230714	113100	830011400	8810	8810	8810	8810	0
559	20230714	113000	830011400	8810	8800	8810	8800	407
560	20230714	112900	826428890	8810	8800	8810	8800	31
561	20230714	112800	826156080	8810	8810	8810	8810	1
562	20230714	112700	826147270	8810	8810	8810	8810	3
563	20230714	112600	826120840	8810	8810	8810	8810	0
564	20230714	112500	826120840	8810	8810	8810	8810	12
565	20230714	112400	826015120	8810	8810	8810	8810	0
566	20230714	112300	826015120	8810	8810	8810	8810	0
567	20230714	112200	826015120	8810	8800	8810	8800	5
568	20230714	112100	825971100	8800	8800	8800	8800	0
569	20230714	112000	825971100	8800	8800	8800	8800	8
570	20230714	111900	825900700	8800	8800	8800	8800	84
571	20230714	111800	825161500	8800	8830	8830	8800	233
572	20230714	111700	823108370	8840	8840	8840	8840	2
573	20230714	111600	823090690	8840	8840	8840	8840	22
574	20230714	111500	822896210	8840	8840	8840	8840	399
575	20230714	111400	819369050	8830	8830	8830	8830	0
576	20230714	111300	819369050	8830	8820	8830	8820	14
577	20230714	111200	819245470	8840	8840	8840	8840	5
578	20230714	111100	819201270	8840	8840	8840	8840	103
579	20230714	111000	818290750	8840	8840	8840	8840	0
580	20230714	110900	818290750	8840	8840	8840	8840	0
581	20230714	110800	818290750	8840	8840	8840	8840	0
582	20230714	110700	818290750	8840	8810	8840	8800	705
583	20230714	110600	812084380	8820	8820	8820	8820	55
584	20230714	110500	811599280	8810	8810	8810	8810	63
585	20230714	110400	811044250	8810	8820	8820	8800	585
586	20230714	110300	805890390	8830	8830	8830	8830	26
587	20230714	110200	805660810	8830	8830	8830	8830	2
588	20230714	110100	805643150	8830	8830	8830	8830	30
589	20230714	110000	805378250	8830	8820	8830	8820	40
590	20230714	105900	805025070	8820	8820	8820	8820	200
591	20230714	105800	803261070	8820	8830	8830	8820	20
592	20230714	105700	803084570	8820	8830	8830	8820	2
593	20230714	105600	803066920	8830	8830	8830	8830	10
594	20230714	105500	802978620	8830	8820	8830	8820	647
595	20230714	105400	797272070	8810	8800	8810	8800	549
596	20230714	105300	792435390	8800	8810	8810	8800	51
597	20230714	105200	791986090	8800	8800	8800	8800	1
598	20230714	105100	791977290	8800	8800	8800	8800	1
599	20230714	105000	791968490	8800	8800	8800	8800	29
600	20230714	104900	791713290	8800	8800	8800	8800	0
601	20230714	104800	791713290	8800	8800	8800	8800	0
602	20230714	104700	791713290	8800	8800	8800	8800	507
603	20230714	104600	787251690	8800	8810	8810	8800	241
604	20230714	104500	785128600	8810	8810	8810	8780	133
605	20230714	104400	783959750	8810	8810	8810	8810	72
606	20230714	104300	783325430	8810	8810	8810	8810	12
607	20230714	104200	783219710	8770	8770	8770	8770	0
608	20230714	104100	783219710	8770	8820	8820	8770	3714
609	20230714	104000	750555100	8830	8830	8830	8830	1
610	20230714	103900	750546270	8840	8840	8840	8840	52
611	20230714	103800	750086590	8840	8840	8840	8840	0
612	20230714	103700	750086590	8840	8840	8850	8840	177
613	20230714	103600	748521210	8850	8860	8860	8840	1224
614	20230714	103500	737689160	8880	8880	8880	8860	110
615	20230714	103400	736712380	8880	8860	8880	8860	49
616	20230714	103300	736278040	8860	8880	8880	8850	31
617	20230714	103200	736003370	8880	8840	8880	8840	343
618	20230714	103100	732962170	8840	8820	8840	8820	493
619	20230714	103000	728613880	8830	8830	8830	8830	45
620	20230714	102900	728216530	8830	8810	8830	8810	1743
621	20230714	102800	712831420	8810	8810	8810	8810	300
622	20230714	102700	710188420	8810	8810	8810	8810	5
623	20230714	102600	710144370	8810	8810	8810	8810	0
624	20230714	102500	710144370	8810	8810	8810	8810	1
625	20230714	102400	710135560	8820	8820	8820	8820	158
626	20230714	102300	708742000	8830	8780	8850	8780	3319
627	20230714	102200	679508610	8760	8760	8760	8760	279
628	20230714	102100	677064570	8770	8750	8770	8750	399
629	20230714	102000	673571040	8750	8760	8760	8750	1737
630	20230714	101900	658371550	8750	8770	8770	8750	1321
631	20230714	101800	646805060	8770	8790	8790	8770	4161
632	20230714	101700	610273360	8790	8790	8790	8790	0
633	20230714	101600	610273360	8790	8790	8790	8790	0
634	20230714	101500	610273360	8790	8800	8800	8790	28
635	20230714	101400	610026980	8800	8800	8800	8800	1
636	20230714	101300	610018180	8800	8790	8800	8780	162
637	20230714	101200	608594480	8790	8790	8800	8780	829
638	20230714	101100	601312430	8800	8790	8800	8790	265
639	20230714	101000	598982570	8790	8790	8790	8780	127
640	20230714	100900	597866250	8790	8790	8790	8790	23
641	20230714	100800	597664080	8780	8790	8790	8780	918
642	20230714	100700	589598570	8800	8800	8800	8800	9
643	20230714	100600	589519370	8800	8800	8800	8800	6
644	20230714	100500	589466570	8800	8820	8820	8790	1121
645	20230714	100400	579608010	8820	8810	8820	8800	472
646	20230714	100300	575449500	8820	8810	8820	8810	157
647	20230714	100200	574064910	8810	8810	8810	8810	565
648	20230714	100100	569087260	8810	8830	8830	8810	298
649	20230714	100000	566461860	8800	8810	8820	8800	534
650	20230714	095900	561752500	8810	8810	8810	8790	603
651	20230714	095800	556441100	8790	8790	8810	8780	1272
652	20230714	095700	545246260	8780	8790	8810	8780	4750
653	20230714	095600	503483820	8790	8820	8820	8790	2640
654	20230714	095500	480251630	8820	8840	8840	8820	2143
655	20230714	095400	461327240	8850	8910	8910	8850	6038
656	20230714	095300	407741780	8910	8910	8910	8910	125
657	20230714	095200	406628030	8910	8950	8950	8900	4103
658	20230714	095100	370041650	8970	8940	8970	8940	327
659	20230714	095000	367115750	8960	8950	8960	8950	12
660	20230714	094900	367008240	8970	8910	8970	8910	232
661	20230714	094800	364939000	8910	8910	8910	8910	318
662	20230714	094700	362105620	8910	8910	8910	8900	1028
663	20230714	094600	352946760	8940	8960	8960	8940	15
664	20230714	094500	352812560	8960	8940	8980	8940	1520
665	20230714	094400	339203010	8930	8980	8980	8900	10
666	20230714	094300	339113900	8880	8880	8900	8880	2506
667	20230714	094200	316849840	8880	8890	8890	8870	5200
668	20230714	094100	270676570	8890	8890	8900	8880	946
669	20230714	094000	262269920	8890	8890	8890	8890	538
670	20230714	093900	257487100	8890	8930	8930	8890	1187
671	20230714	093800	246918200	8930	8980	8980	8930	4686
672	20230714	093700	204972990	8980	8990	8990	8980	500
673	20230714	093600	200482350	8990	8970	8990	8970	528
674	20230714	093500	195740990	8970	8980	8980	8970	476
675	20230714	093400	191469350	8970	8990	9000	8970	830
676	20230714	093300	184012420	9000	9030	9030	9000	4264
677	20230714	093200	145582160	9030	9040	9040	9020	1004
678	20230714	093100	136521030	9030	9040	9040	9030	614
679	20230714	093000	130976590	9040	9040	9040	9040	13
680	20230714	092900	130859070	9040	9040	9040	9030	20
681	20230714	092800	130678430	9040	9030	9040	9030	50
682	20230714	092700	130226800	9030	9050	9050	9030	615
683	20230714	092600	124673290	9050	9060	9060	9050	11
684	20230714	092500	124573640	9060	9060	9060	9060	1
685	20230714	092400	124564580	9060	9070	9080	9030	3322
686	20230714	092300	94512030	9070	9070	9070	9070	497
687	20230714	092200	90004240	9080	9080	9080	9080	12
688	20230714	092100	89895280	9080	9080	9080	9080	372
689	20230714	092000	86517520	9080	9090	9090	9080	26
690	20230714	091900	86281340	9090	9090	9090	9090	525
691	20230714	091800	81509090	9090	9090	9090	9090	128
692	20230714	091700	80345570	9090	9090	9090	9090	56
693	20230714	091600	79836530	9090	9090	9090	9090	0
694	20230714	091500	79836530	9090	9090	9090	9090	100
695	20230714	091400	78927530	9090	9090	9090	9090	95
696	20230714	091300	78063980	9080	9100	9100	9080	135
697	20230714	091200	76837940	9120	9120	9120	9120	5
698	20230714	091100	76792340	9120	9090	9120	9090	2
699	20230714	091000	76774130	9080	9080	9080	9080	16
700	20230714	090900	76628850	9080	9090	9100	9080	1565
701	20230714	090800	62393070	9080	9050	9080	9050	709
702	20230714	090700	55959460	9050	9060	9060	9050	151
703	20230714	090600	54592450	9060	9080	9080	9050	2160
704	20230714	090500	35007810	9080	9140	9140	9080	3414
705	20230714	090400	3947820	9150	9150	9150	9150	81
706	20230714	090300	3206670	9160	9160	9160	9160	137
707	20230714	090200	1951750	9250	9250	9250	9250	86
708	20230714	090100	1156250	9250	9250	9250	9250	71
709	20230714	090000	499500	9250	9250	9250	9250	54