KissMeData/095700/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195100	1938210130	9660	9660	9660	9660	3922
3	20230706	195000	1938210130	9660	9660	9660	9660	0
4	20230706	194900	1938210130	9660	9660	9660	9660	0
5	20230706	194800	1938210130	9660	9660	9660	9660	0
6	20230706	194700	1938210130	9660	9660	9660	9660	0
7	20230706	194600	1938210130	9660	9660	9660	9660	0
8	20230706	194500	1938210130	9660	9660	9660	9660	0
9	20230706	194400	1938210130	9660	9660	9660	9660	0
10	20230706	194300	1938210130	9660	9660	9660	9660	0
11	20230706	194200	1938210130	9660	9660	9660	9660	0
12	20230706	194100	1938210130	9660	9660	9660	9660	0
13	20230706	194000	1938210130	9660	9660	9660	9660	0
14	20230706	193900	1938210130	9660	9660	9660	9660	0
15	20230706	193800	1938210130	9660	9660	9660	9660	0
16	20230706	193700	1938210130	9660	9660	9660	9660	0
17	20230706	193600	1938210130	9660	9660	9660	9660	0
18	20230706	193500	1938210130	9660	9660	9660	9660	0
19	20230706	193400	1938210130	9660	9660	9660	9660	0
20	20230706	193300	1938210130	9660	9660	9660	9660	0
21	20230706	193200	1938210130	9660	9660	9660	9660	0
22	20230706	193100	1938210130	9660	9660	9660	9660	0
23	20230706	193000	1938210130	9660	9660	9660	9660	0
24	20230706	192900	1938210130	9660	9660	9660	9660	0
25	20230706	192800	1938210130	9660	9660	9660	9660	0
26	20230706	192700	1938210130	9660	9660	9660	9660	0
27	20230706	192600	1938210130	9660	9660	9660	9660	0
28	20230706	192500	1938210130	9660	9660	9660	9660	0
29	20230706	192400	1938210130	9660	9660	9660	9660	0
30	20230706	192300	1938210130	9660	9660	9660	9660	0
31	20230706	192200	1938210130	9660	9660	9660	9660	0
32	20230706	192100	1938210130	9660	9660	9660	9660	3922
33	20230706	192000	1938210130	9660	9660	9660	9660	0
34	20230706	191900	1938210130	9660	9660	9660	9660	0
35	20230706	191800	1938210130	9660	9660	9660	9660	0
36	20230706	191700	1938210130	9660	9660	9660	9660	0
37	20230706	191600	1938210130	9660	9660	9660	9660	0
38	20230706	191500	1938210130	9660	9660	9660	9660	0
39	20230706	191400	1938210130	9660	9660	9660	9660	0
40	20230706	191300	1938210130	9660	9660	9660	9660	0
41	20230706	191200	1938210130	9660	9660	9660	9660	0
42	20230706	191100	1938210130	9660	9660	9660	9660	0
43	20230706	191000	1938210130	9660	9660	9660	9660	0
44	20230706	190900	1938210130	9660	9660	9660	9660	0
45	20230706	190800	1938210130	9660	9660	9660	9660	0
46	20230706	190700	1938210130	9660	9660	9660	9660	0
47	20230706	190600	1938210130	9660	9660	9660	9660	0
48	20230706	190500	1938210130	9660	9660	9660	9660	0
49	20230706	190400	1938210130	9660	9660	9660	9660	0
50	20230706	190300	1938210130	9660	9660	9660	9660	0
51	20230706	190200	1938210130	9660	9660	9660	9660	0
52	20230706	190100	1938210130	9660	9660	9660	9660	0
53	20230706	190000	1938210130	9660	9660	9660	9660	0
54	20230706	185900	1938210130	9660	9660	9660	9660	0
55	20230706	185800	1938210130	9660	9660	9660	9660	0
56	20230706	185700	1938210130	9660	9660	9660	9660	0
57	20230706	185600	1938210130	9660	9660	9660	9660	0
58	20230706	185500	1938210130	9660	9660	9660	9660	0
59	20230706	185400	1938210130	9660	9660	9660	9660	0
60	20230706	185300	1938210130	9660	9660	9660	9660	0
61	20230706	185200	1938210130	9660	9660	9660	9660	0
62	20230706	185100	1938210130	9660	9660	9660	9660	3922
63	20230706	185000	1938210130	9660	9660	9660	9660	0
64	20230706	184900	1938210130	9660	9660	9660	9660	0
65	20230706	184800	1938210130	9660	9660	9660	9660	0
66	20230706	184700	1938210130	9660	9660	9660	9660	0
67	20230706	184600	1938210130	9660	9660	9660	9660	0
68	20230706	184500	1938210130	9660	9660	9660	9660	0
69	20230706	184400	1938210130	9660	9660	9660	9660	0
70	20230706	184300	1938210130	9660	9660	9660	9660	0
71	20230706	184200	1938210130	9660	9660	9660	9660	0
72	20230706	184100	1938210130	9660	9660	9660	9660	0
73	20230706	184000	1938210130	9660	9660	9660	9660	0
74	20230706	183900	1938210130	9660	9660	9660	9660	0
75	20230706	183800	1938210130	9660	9660	9660	9660	0
76	20230706	183700	1938210130	9660	9660	9660	9660	0
77	20230706	183600	1938210130	9660	9660	9660	9660	0
78	20230706	183500	1938210130	9660	9660	9660	9660	0
79	20230706	183400	1938210130	9660	9660	9660	9660	0
80	20230706	183300	1938210130	9660	9660	9660	9660	0
81	20230706	183200	1938210130	9660	9660	9660	9660	0
82	20230706	183100	1938210130	9660	9660	9660	9660	0
83	20230706	183000	1938210130	9660	9660	9660	9660	0
84	20230706	182900	1938210130	9660	9660	9660	9660	0
85	20230706	182800	1938210130	9660	9660	9660	9660	0
86	20230706	182700	1938210130	9660	9660	9660	9660	0
87	20230706	182600	1938210130	9660	9660	9660	9660	0
88	20230706	182500	1938210130	9660	9660	9660	9660	0
89	20230706	182400	1938210130	9660	9660	9660	9660	0
90	20230706	182300	1938210130	9660	9660	9660	9660	0
91	20230706	182200	1938210130	9660	9660	9660	9660	0
92	20230706	182100	1938210130	9660	9660	9660	9660	3922
93	20230706	182000	1938210130	9660	9660	9660	9660	0
94	20230706	181900	1938210130	9660	9660	9660	9660	0
95	20230706	181800	1938210130	9660	9660	9660	9660	0
96	20230706	181700	1938210130	9660	9660	9660	9660	0
97	20230706	181600	1938210130	9660	9660	9660	9660	0
98	20230706	181500	1938210130	9660	9660	9660	9660	0
99	20230706	181400	1938210130	9660	9660	9660	9660	0
100	20230706	181300	1938210130	9660	9660	9660	9660	0
101	20230706	181200	1938210130	9660	9660	9660	9660	0
102	20230706	181100	1938210130	9660	9660	9660	9660	0
103	20230706	181000	1938210130	9660	9660	9660	9660	0
104	20230706	180900	1938210130	9660	9660	9660	9660	0
105	20230706	180800	1938210130	9660	9660	9660	9660	0
106	20230706	180700	1938210130	9660	9660	9660	9660	0
107	20230706	180600	1938210130	9660	9660	9660	9660	0
108	20230706	180500	1938210130	9660	9660	9660	9660	0
109	20230706	180400	1938210130	9660	9660	9660	9660	0
110	20230706	180300	1938210130	9660	9660	9660	9660	0
111	20230706	180200	1938210130	9660	9660	9660	9660	0
112	20230706	180100	1938210130	9660	9660	9660	9660	0
113	20230706	180000	1938210130	9660	9660	9660	9660	0
114	20230706	175900	1938210130	9660	9660	9660	9660	0
115	20230706	175800	1938210130	9660	9660	9660	9660	0
116	20230706	175700	1938210130	9660	9660	9660	9660	0
117	20230706	175600	1938210130	9660	9660	9660	9660	0
118	20230706	175500	1938210130	9660	9660	9660	9660	0
119	20230706	175400	1938210130	9660	9660	9660	9660	0
120	20230706	175300	1938210130	9660	9660	9660	9660	0
121	20230706	175200	1938210130	9660	9660	9660	9660	0
122	20230706	175100	1938210130	9660	9660	9660	9660	3922
123	20230706	175000	1938210130	9660	9660	9660	9660	0
124	20230706	174900	1938210130	9660	9660	9660	9660	0
125	20230706	174800	1938210130	9660	9660	9660	9660	0
126	20230706	174700	1938210130	9660	9660	9660	9660	0
127	20230706	174600	1938210130	9660	9660	9660	9660	0
128	20230706	174500	1938210130	9660	9660	9660	9660	0
129	20230706	174400	1938210130	9660	9660	9660	9660	0
130	20230706	174300	1938210130	9660	9660	9660	9660	0
131	20230706	174200	1938210130	9660	9660	9660	9660	0
132	20230706	174100	1938210130	9660	9660	9660	9660	0
133	20230706	174000	1938210130	9660	9660	9660	9660	0
134	20230706	173900	1938210130	9660	9660	9660	9660	0
135	20230706	173800	1938210130	9660	9660	9660	9660	0
136	20230706	173700	1938210130	9660	9660	9660	9660	0
137	20230706	173600	1938210130	9660	9660	9660	9660	0
138	20230706	173500	1938210130	9660	9660	9660	9660	0
139	20230706	173400	1938210130	9660	9660	9660	9660	0
140	20230706	173300	1938210130	9660	9660	9660	9660	0
141	20230706	173200	1938210130	9660	9660	9660	9660	0
142	20230706	173100	1938210130	9660	9660	9660	9660	0
143	20230706	173000	1938210130	9660	9660	9660	9660	0
144	20230706	172900	1938210130	9660	9660	9660	9660	0
145	20230706	172800	1938210130	9660	9660	9660	9660	0
146	20230706	172700	1938210130	9660	9660	9660	9660	0
147	20230706	172600	1938210130	9660	9660	9660	9660	0
148	20230706	172500	1938210130	9660	9660	9660	9660	0
149	20230706	172400	1938210130	9660	9660	9660	9660	0
150	20230706	172300	1938210130	9660	9660	9660	9660	0
151	20230706	172200	1938210130	9660	9660	9660	9660	0
152	20230706	172100	1938210130	9660	9660	9660	9660	3922
153	20230706	172000	1938210130	9660	9660	9660	9660	0
154	20230706	171900	1938210130	9660	9660	9660	9660	0
155	20230706	171800	1938210130	9660	9660	9660	9660	0
156	20230706	171700	1938210130	9660	9660	9660	9660	0
157	20230706	171600	1938210130	9660	9660	9660	9660	0
158	20230706	171500	1938210130	9660	9660	9660	9660	0
159	20230706	171400	1938210130	9660	9660	9660	9660	0
160	20230706	171300	1938210130	9660	9660	9660	9660	0
161	20230706	171200	1938210130	9660	9660	9660	9660	0
162	20230706	171100	1938210130	9660	9660	9660	9660	0
163	20230706	171000	1938210130	9660	9660	9660	9660	0
164	20230706	170900	1938210130	9660	9660	9660	9660	0
165	20230706	170800	1938210130	9660	9660	9660	9660	0
166	20230706	170700	1938210130	9660	9660	9660	9660	0
167	20230706	170600	1938210130	9660	9660	9660	9660	0
168	20230706	170500	1938210130	9660	9660	9660	9660	0
169	20230706	170400	1938210130	9660	9660	9660	9660	0
170	20230706	170300	1938210130	9660	9660	9660	9660	0
171	20230706	170200	1938210130	9660	9660	9660	9660	0
172	20230706	170100	1938210130	9660	9660	9660	9660	0
173	20230706	170000	1938210130	9660	9660	9660	9660	0
174	20230706	165900	1938210130	9660	9660	9660	9660	0
175	20230706	165800	1938210130	9660	9660	9660	9660	0
176	20230706	165700	1938210130	9660	9660	9660	9660	0
177	20230706	165600	1938210130	9660	9660	9660	9660	0
178	20230706	165500	1938210130	9660	9660	9660	9660	0
179	20230706	165400	1938210130	9660	9660	9660	9660	0
180	20230706	165300	1938210130	9660	9660	9660	9660	0
181	20230706	165200	1938210130	9660	9660	9660	9660	0
182	20230706	165100	1938210130	9660	9660	9660	9660	3922
183	20230706	165000	1938210130	9660	9660	9660	9660	0
184	20230706	164900	1938210130	9660	9660	9660	9660	0
185	20230706	164800	1938210130	9660	9660	9660	9660	0
186	20230706	164700	1938210130	9660	9660	9660	9660	0
187	20230706	164600	1938210130	9660	9660	9660	9660	0
188	20230706	164500	1938210130	9660	9660	9660	9660	0
189	20230706	164400	1938210130	9660	9660	9660	9660	0
190	20230706	164300	1938210130	9660	9660	9660	9660	0
191	20230706	164200	1938210130	9660	9660	9660	9660	0
192	20230706	164100	1938210130	9660	9660	9660	9660	0
193	20230706	164000	1938210130	9660	9660	9660	9660	0
194	20230706	163900	1938210130	9660	9660	9660	9660	0
195	20230706	163800	1938210130	9660	9660	9660	9660	0
196	20230706	163700	1938210130	9660	9660	9660	9660	0
197	20230706	163600	1938210130	9660	9660	9660	9660	0
198	20230706	163500	1938210130	9660	9660	9660	9660	0
199	20230706	163400	1938210130	9660	9660	9660	9660	0
200	20230706	163300	1938210130	9660	9660	9660	9660	0
201	20230706	163200	1938210130	9660	9660	9660	9660	0
202	20230706	163100	1938210130	9660	9660	9660	9660	0
203	20230706	163000	1938210130	9660	9660	9660	9660	0
204	20230706	162900	1938210130	9660	9660	9660	9660	0
205	20230706	162800	1938210130	9660	9660	9660	9660	0
206	20230706	162700	1938210130	9660	9660	9660	9660	0
207	20230706	162600	1938210130	9660	9660	9660	9660	0
208	20230706	162500	1938210130	9660	9660	9660	9660	0
209	20230706	162400	1938210130	9660	9660	9660	9660	0
210	20230706	162300	1938210130	9660	9660	9660	9660	0
211	20230706	162200	1938210130	9660	9660	9660	9660	0
212	20230706	162100	1938210130	9660	9660	9660	9660	3922
213	20230706	162000	1938210130	9660	9660	9660	9660	0
214	20230706	161900	1938210130	9660	9660	9660	9660	0
215	20230706	161800	1938210130	9660	9660	9660	9660	0
216	20230706	161700	1938210130	9660	9660	9660	9660	0
217	20230706	161600	1938210130	9660	9660	9660	9660	0
218	20230706	161500	1938210130	9660	9660	9660	9660	0
219	20230706	161400	1938210130	9660	9660	9660	9660	0
220	20230706	161300	1938210130	9660	9660	9660	9660	0
221	20230706	161200	1938210130	9660	9660	9660	9660	0
222	20230706	161100	1938210130	9660	9660	9660	9660	0
223	20230706	161000	1938210130	9660	9660	9660	9660	0
224	20230706	160900	1938210130	9660	9660	9660	9660	0
225	20230706	160800	1938210130	9660	9660	9660	9660	0
226	20230706	160700	1938210130	9660	9660	9660	9660	0
227	20230706	160600	1938210130	9660	9660	9660	9660	0
228	20230706	160500	1938210130	9660	9660	9660	9660	0
229	20230706	160400	1938210130	9660	9660	9660	9660	0
230	20230706	160300	1938210130	9660	9660	9660	9660	0
231	20230706	160200	1938210130	9660	9660	9660	9660	0
232	20230706	160100	1938210130	9660	9660	9660	9660	0
233	20230706	160000	1938210130	9660	9660	9660	9660	0
234	20230706	155900	1938210130	9660	9660	9660	9660	0
235	20230706	155800	1938210130	9660	9660	9660	9660	0
236	20230706	155700	1938210130	9660	9660	9660	9660	0
237	20230706	155600	1938210130	9660	9660	9660	9660	0
238	20230706	155500	1938210130	9660	9660	9660	9660	0
239	20230706	155400	1938210130	9660	9660	9660	9660	0
240	20230706	155300	1938210130	9660	9660	9660	9660	0
241	20230706	155200	1938210130	9660	9660	9660	9660	0
242	20230706	155100	1938210130	9660	9660	9660	9660	3922
243	20230706	155000	1938210130	9660	9660	9660	9660	0
244	20230706	154900	1938210130	9660	9660	9660	9660	0
245	20230706	154800	1938210130	9660	9660	9660	9660	0
246	20230706	154700	1938210130	9660	9660	9660	9660	0
247	20230706	154600	1938210130	9660	9660	9660	9660	0
248	20230706	154500	1938210130	9660	9660	9660	9660	0
249	20230706	154400	1938210130	9660	9660	9660	9660	0
250	20230706	154300	1938210130	9660	9660	9660	9660	0
251	20230706	154200	1938210130	9660	9660	9660	9660	0
252	20230706	154100	1938210130	9660	9660	9660	9660	0
253	20230706	154000	1938210130	9660	9660	9660	9660	0
254	20230706	153900	1938210130	9660	9660	9660	9660	0
255	20230706	153800	1938210130	9660	9660	9660	9660	0
256	20230706	153700	1938210130	9660	9660	9660	9660	0
257	20230706	153600	1938210130	9660	9660	9660	9660	0
258	20230706	153500	1938210130	9660	9660	9660	9660	0
259	20230706	153400	1938210130	9660	9660	9660	9660	0
260	20230706	153300	1938210130	9660	9660	9660	9660	0
261	20230706	153200	1938210130	9660	9660	9660	9660	0
262	20230706	153100	1938210130	9660	9660	9660	9660	0
263	20230706	153000	1938210130	9660	9660	9660	9660	3922
264	20230706	152900	1900323610	9700	9700	9700	9700	0
265	20230706	152800	1900323610	9700	9700	9700	9700	0
266	20230706	152700	1900323610	9700	9700	9700	9700	0
267	20230706	152600	1900323610	9700	9700	9700	9700	0
268	20230706	152500	1900323610	9700	9700	9700	9700	0
269	20230706	152400	1900323610	9700	9700	9700	9700	0
270	20230706	152300	1900323610	9700	9700	9700	9700	0
271	20230706	152200	1900323610	9700	9700	9700	9700	0
272	20230706	152100	1900323610	9700	9700	9700	9700	0
273	20230706	152000	1900323610	9700	9700	9700	9700	0
274	20230706	151900	1900323610	9700	9670	9700	9670	521
275	20230706	151800	1895283980	9670	9670	9670	9660	2249
276	20230706	151700	1873543200	9670	9670	9670	9660	413
277	20230706	151600	1869552840	9670	9670	9670	9670	812
278	20230706	151500	1861700800	9670	9670	9670	9660	1199
279	20230706	151400	1850117360	9670	9670	9670	9670	635
280	20230706	151300	1843976910	9670	9680	9700	9670	205
281	20230706	151200	1841994120	9680	9680	9680	9680	1289
282	20230706	151100	1829516600	9660	9660	9670	9660	562
283	20230706	151000	1824082660	9670	9680	9680	9660	3543
284	20230706	150900	1789833380	9680	9680	9680	9680	28
285	20230706	150800	1789562340	9680	9670	9680	9670	80
286	20230706	150700	1788788500	9680	9680	9680	9680	101
287	20230706	150600	1787810820	9680	9680	9680	9680	100
288	20230706	150500	1786842820	9680	9670	9680	9670	13
289	20230706	150400	1786717070	9670	9670	9670	9670	93
290	20230706	150300	1785817760	9670	9670	9670	9670	0
291	20230706	150200	1785817760	9670	9680	9680	9670	47
292	20230706	150100	1785363240	9680	9680	9680	9680	2507
293	20230706	150000	1761095480	9680	9680	9680	9670	141
294	20230706	145900	1759730690	9680	9680	9680	9680	102
295	20230706	145800	1758743330	9680	9670	9680	9670	1298
296	20230706	145700	1746187600	9680	9680	9680	9680	310
297	20230706	145600	1743186800	9680	9690	9690	9680	744
298	20230706	145500	1735979360	9690	9680	9690	9680	931
299	20230706	145400	1726966150	9680	9680	9710	9680	259
300	20230706	145300	1724455250	9690	9710	9710	9690	255
301	20230706	145200	1721983430	9710	9710	9710	9710	8
302	20230706	145100	1721905750	9710	9690	9710	9680	516
303	20230706	145000	1716903660	9690	9690	9690	9690	132
304	20230706	144900	1715624580	9690	9690	9690	9680	712
305	20230706	144800	1708727440	9690	9690	9700	9690	1625
306	20230706	144700	1692980080	9700	9710	9710	9700	556
307	20230706	144600	1687586850	9710	9720	9720	9700	59
308	20230706	144500	1687014080	9720	9720	9720	9710	151
309	20230706	144400	1685547500	9720	9710	9720	9700	988
310	20230706	144300	1675956750	9710	9710	9710	9710	11
311	20230706	144200	1675849940	9710	9710	9710	9700	231
312	20230706	144100	1673606950	9710	9720	9720	9710	23
313	20230706	144000	1673383420	9720	9700	9720	9700	672
314	20230706	143900	1666859650	9710	9710	9710	9710	0
315	20230706	143800	1666859650	9710	9710	9710	9710	0
316	20230706	143700	1666859650	9710	9710	9710	9710	42
317	20230706	143600	1666451830	9710	9710	9710	9700	78
318	20230706	143500	1665694460	9710	9700	9710	9700	1348
319	20230706	143400	1652606270	9700	9710	9710	9700	320
320	20230706	143300	1649502130	9710	9710	9710	9710	10
321	20230706	143200	1649405030	9710	9710	9710	9710	661
322	20230706	143100	1642986720	9720	9720	9720	9710	262
323	20230706	143000	1640440120	9710	9710	9710	9710	0
324	20230706	142900	1640440120	9710	9730	9730	9710	137
325	20230706	142800	1639108860	9720	9710	9720	9710	570
326	20230706	142700	1633568510	9720	9710	9720	9710	401
327	20230706	142600	1629674790	9710	9710	9710	9710	0
328	20230706	142500	1629674790	9710	9720	9720	9710	67
329	20230706	142400	1629024170	9710	9710	9710	9710	443
330	20230706	142300	1624722640	9740	9740	9740	9740	10
331	20230706	142200	1624625240	9740	9710	9740	9710	535
332	20230706	142100	1619425130	9710	9730	9730	9710	665
333	20230706	142000	1612962380	9730	9730	9730	9730	102
334	20230706	141900	1611969920	9730	9730	9730	9730	274
335	20230706	141800	1609303900	9730	9740	9740	9730	6
336	20230706	141700	1609245510	9740	9740	9740	9730	449
337	20230706	141600	1604873740	9750	9760	9760	9750	641
338	20230706	141500	1598623970	9760	9760	9760	9760	65
339	20230706	141400	1597989570	9750	9750	9760	9750	87
340	20230706	141300	1597141220	9760	9760	9760	9760	0
341	20230706	141200	1597141220	9760	9760	9760	9760	10
342	20230706	141100	1597043620	9750	9760	9760	9750	49
343	20230706	141000	1596565580	9760	9750	9760	9750	563
344	20230706	140900	1591076310	9750	9740	9750	9740	4
345	20230706	140800	1591037340	9740	9750	9750	9740	640
346	20230706	140700	1584797350	9740	9730	9740	9730	344
347	20230706	140600	1581448470	9720	9710	9720	9710	323
348	20230706	140500	1578310200	9700	9700	9700	9700	3
349	20230706	140400	1578281100	9700	9710	9710	9700	279
350	20230706	140300	1575573470	9710	9690	9710	9690	825
351	20230706	140200	1567565940	9700	9680	9700	9670	781
352	20230706	140100	1560007130	9690	9710	9710	9690	792
353	20230706	140000	1552329410	9700	9710	9710	9700	106
354	20230706	135900	1551301150	9710	9700	9710	9680	576
355	20230706	135800	1545720270	9700	9700	9700	9700	9
356	20230706	135700	1545632970	9700	9690	9700	9690	270
357	20230706	135600	1543016660	9710	9700	9710	9700	224
358	20230706	135500	1540842360	9700	9700	9700	9700	518
359	20230706	135400	1535817760	9700	9700	9700	9700	0
360	20230706	135300	1535817760	9700	9700	9710	9700	604
361	20230706	135200	1529958460	9700	9700	9700	9700	649
362	20230706	135100	1523663160	9700	9690	9700	9690	11
363	20230706	135000	1523556550	9690	9680	9690	9680	1024
364	20230706	134900	1513636490	9680	9690	9690	9680	9
365	20230706	134800	1513549350	9690	9690	9690	9690	150
366	20230706	134700	1512095850	9680	9680	9690	9680	1219
367	20230706	134600	1500287090	9670	9670	9670	9670	541
368	20230706	134500	1495055620	9670	9670	9670	9670	5
369	20230706	134400	1495007270	9670	9670	9670	9660	356
370	20230706	134300	1491564790	9670	9670	9670	9670	77
371	20230706	134200	1490820200	9670	9670	9670	9660	280
372	20230706	134100	1488114430	9660	9670	9680	9660	1347
373	20230706	134000	1475091950	9670	9680	9680	9670	18
374	20230706	133900	1474917880	9670	9670	9670	9670	22
375	20230706	133800	1474705140	9670	9670	9670	9670	20
376	20230706	133700	1474511740	9670	9670	9670	9670	230
377	20230706	133600	1472287640	9670	9660	9670	9660	35
378	20230706	133500	1471949510	9660	9670	9680	9660	495
379	20230706	133400	1467161020	9670	9670	9670	9670	5
380	20230706	133300	1467112670	9670	9670	9670	9670	102
381	20230706	133200	1466126330	9670	9670	9670	9670	71
382	20230706	133100	1465439760	9670	9670	9670	9670	1153
383	20230706	133000	1454290250	9680	9680	9680	9670	62
384	20230706	132900	1453690480	9680	9680	9680	9680	128
385	20230706	132800	1452451440	9690	9690	9690	9690	663
386	20230706	132700	1446026970	9690	9690	9690	9690	5
387	20230706	132600	1445978520	9690	9680	9690	9680	492
388	20230706	132500	1441215950	9680	9680	9680	9680	9
389	20230706	132400	1441128830	9670	9670	9670	9670	33
390	20230706	132300	1440809720	9680	9670	9680	9670	172
391	20230706	132200	1439145760	9670	9670	9670	9670	5
392	20230706	132100	1439097410	9670	9670	9670	9670	2274
393	20230706	132000	1417107830	9670	9680	9680	9670	35
394	20230706	131900	1416769100	9680	9680	9680	9680	206
395	20230706	131800	1414775020	9680	9680	9680	9670	427
396	20230706	131700	1410644720	9680	9680	9680	9680	4
397	20230706	131600	1410606000	9670	9680	9680	9670	361
398	20230706	131500	1407112120	9690	9690	9690	9690	63
399	20230706	131400	1406501650	9690	9690	9700	9690	630
400	20230706	131300	1400396940	9690	9690	9690	9690	77
401	20230706	131200	1399650810	9690	9690	9690	9690	100
402	20230706	131100	1398681810	9690	9680	9690	9680	671
403	20230706	131000	1392186520	9680	9680	9680	9680	1291
404	20230706	130900	1379689640	9680	9680	9680	9680	50
405	20230706	130800	1379205640	9680	9680	9680	9680	111
406	20230706	130700	1378131160	9680	9680	9680	9680	4
407	20230706	130600	1378092440	9670	9670	9670	9670	10
408	20230706	130500	1377995740	9680	9690	9690	9680	1238
409	20230706	130400	1366011700	9690	9690	9690	9690	2
410	20230706	130300	1365992320	9690	9690	9690	9690	598
411	20230706	130200	1360197700	9690	9690	9690	9690	139
412	20230706	130100	1358850790	9700	9700	9700	9700	35
413	20230706	130000	1358511290	9700	9700	9700	9700	334
414	20230706	125900	1355271490	9700	9720	9720	9700	105
415	20230706	125800	1354252910	9720	9710	9720	9700	235
416	20230706	125700	1351973380	9710	9710	9710	9710	7
417	20230706	125600	1351905410	9700	9700	9730	9700	588
418	20230706	125500	1346194000	9700	9700	9710	9700	58
419	20230706	125400	1345631390	9700	9700	9700	9690	591
420	20230706	125300	1339899410	9700	9700	9700	9700	138
421	20230706	125200	1338560810	9700	9690	9700	9690	92
422	20230706	125100	1337668910	9690	9690	9690	9690	4
423	20230706	125000	1337630150	9700	9700	9700	9700	5
424	20230706	124900	1337581650	9700	9680	9700	9680	2553
425	20230706	124800	1312821440	9690	9680	9690	9680	70
426	20230706	124700	1312143640	9690	9690	9690	9690	3
427	20230706	124600	1312114570	9690	9690	9690	9690	287
428	20230706	124500	1309333540	9690	9690	9690	9690	1
429	20230706	124400	1309323850	9690	9690	9690	9690	3
430	20230706	124300	1309294780	9690	9690	9690	9680	440
431	20230706	124200	1305033750	9680	9680	9680	9680	167
432	20230706	124100	1303417190	9670	9670	9670	9670	343
433	20230706	124000	1300100380	9680	9690	9690	9680	317
434	20230706	123900	1297031750	9690	9690	9690	9690	220
435	20230706	123800	1294899950	9690	9690	9690	9690	1
436	20230706	123700	1294890260	9700	9700	9700	9700	601
437	20230706	123600	1289060560	9700	9700	9700	9700	22
438	20230706	123500	1288847160	9700	9700	9700	9700	300
439	20230706	123400	1285937160	9700	9700	9700	9690	217
440	20230706	123300	1283834120	9690	9690	9690	9670	331
441	20230706	123200	1280631670	9670	9710	9710	9650	5444
442	20230706	123100	1227970550	9710	9710	9710	9710	10
443	20230706	123000	1227873450	9720	9710	9720	9710	722
444	20230706	122900	1220862820	9710	9720	9720	9710	605
445	20230706	122800	1214982930	9720	9720	9720	9720	0
446	20230706	122700	1214982930	9720	9730	9730	9720	101
447	20230706	122600	1214001200	9730	9730	9730	9730	24
448	20230706	122500	1213767680	9730	9730	9730	9730	3
449	20230706	122400	1213738490	9730	9730	9730	9730	55
450	20230706	122300	1213203340	9730	9720	9730	9720	235
451	20230706	122200	1210918560	9720	9720	9720	9720	121
452	20230706	122100	1209742440	9730	9740	9740	9730	78
453	20230706	122000	1208983490	9740	9740	9740	9740	1
454	20230706	121900	1208973750	9740	9740	9740	9740	71
455	20230706	121800	1208282210	9730	9730	9730	9730	0
456	20230706	121700	1208282210	9730	9740	9740	9730	2232
457	20230706	121600	1186559340	9740	9740	9740	9740	0
458	20230706	121500	1186559340	9740	9750	9750	9740	10
459	20230706	121400	1186461930	9750	9750	9750	9750	163
460	20230706	121300	1184872680	9750	9750	9750	9750	17
461	20230706	121200	1184706930	9750	9750	9750	9750	75
462	20230706	121100	1183975680	9740	9740	9740	9740	144
463	20230706	121000	1182573120	9740	9750	9750	9740	42
464	20230706	120900	1182163770	9750	9750	9750	9750	2
465	20230706	120800	1182144270	9750	9750	9750	9750	4
466	20230706	120700	1182105270	9740	9740	9740	9740	246
467	20230706	120600	1179709230	9750	9750	9750	9750	24
468	20230706	120500	1179475230	9750	9750	9750	9750	1
469	20230706	120400	1179465480	9750	9770	9770	9750	178
470	20230706	120300	1177728950	9770	9770	9770	9770	3
471	20230706	120200	1177699640	9760	9760	9760	9760	244
472	20230706	120100	1175318200	9750	9750	9750	9750	500
473	20230706	120000	1170443200	9750	9750	9750	9750	0
474	20230706	115900	1170443200	9750	9740	9750	9730	410
475	20230706	115800	1166450200	9740	9730	9740	9730	47
476	20230706	115700	1165992590	9730	9720	9730	9720	94
477	20230706	115600	1165078180	9720	9720	9720	9720	215
478	20230706	115500	1162988380	9720	9720	9720	9720	1
479	20230706	115400	1162978660	9720	9760	9760	9690	11012
480	20230706	115300	1056136420	9760	9730	9760	9720	2044
481	20230706	115200	1036262820	9740	9740	9750	9740	286
482	20230706	115100	1033474920	9730	9730	9730	9730	14
483	20230706	115000	1033338700	9720	9740	9740	9720	3212
484	20230706	114900	1002070890	9750	9750	9750	9750	105
485	20230706	114800	1001047140	9750	9750	9750	9750	217
486	20230706	114700	998931390	9750	9760	9760	9750	1133
487	20230706	114600	987884630	9760	9750	9760	9750	73
488	20230706	114500	987172540	9760	9760	9760	9760	0
489	20230706	114400	987172540	9760	9760	9760	9760	837
490	20230706	114300	979003420	9770	9770	9770	9770	4
491	20230706	114200	978964340	9770	9770	9770	9770	3
492	20230706	114100	978935030	9770	9770	9770	9770	2
493	20230706	114000	978915490	9770	9770	9770	9760	283
494	20230706	113900	976151080	9770	9770	9770	9770	3
495	20230706	113800	976121770	9770	9770	9770	9770	0
496	20230706	113700	976121770	9770	9760	9770	9760	1123
497	20230706	113600	965160580	9760	9760	9760	9760	21
498	20230706	113500	964955620	9760	9760	9760	9760	224
499	20230706	113400	962769380	9760	9760	9760	9760	0
500	20230706	113300	962769380	9760	9760	9760	9760	55
501	20230706	113200	962232580	9760	9760	9760	9760	30
502	20230706	113100	961939780	9760	9760	9760	9760	1
503	20230706	113000	961930020	9760	9760	9760	9760	281
504	20230706	112900	959187460	9760	9760	9760	9760	56
505	20230706	112800	958640900	9750	9770	9770	9750	2383
506	20230706	112700	935395990	9770	9770	9770	9770	2
507	20230706	112600	935376450	9770	9770	9770	9770	847
508	20230706	112500	927101260	9770	9790	9790	9770	646
509	20230706	112400	920780570	9790	9790	9790	9790	269
510	20230706	112300	918147060	9780	9770	9780	9770	382
511	20230706	112200	914411390	9780	9780	9780	9780	2
512	20230706	112100	914391830	9780	9780	9780	9780	16
513	20230706	112000	914235350	9780	9780	9780	9780	24
514	20230706	111900	914000630	9780	9780	9780	9770	437
515	20230706	111800	909728770	9770	9780	9780	9770	99
516	20230706	111700	908760850	9790	9790	9790	9790	3
517	20230706	111600	908731480	9790	9790	9790	9790	1
518	20230706	111500	908721690	9770	9770	9770	9770	0
519	20230706	111400	908721690	9770	9770	9770	9770	0
520	20230706	111300	908721690	9770	9770	9770	9770	0
521	20230706	111200	908721690	9770	9780	9780	9770	330
522	20230706	111100	905497580	9780	9780	9790	9770	1243
523	20230706	111000	893343290	9790	9790	9790	9790	0
524	20230706	110900	893343290	9790	9790	9790	9790	975
525	20230706	110800	883798040	9780	9780	9790	9780	24
526	20230706	110700	883563310	9780	9780	9780	9780	6
527	20230706	110600	883504630	9790	9780	9790	9780	11
528	20230706	110500	883397040	9780	9790	9790	9780	487
529	20230706	110400	878633160	9790	9790	9790	9790	12
530	20230706	110300	878515680	9780	9780	9780	9780	125
531	20230706	110200	877293180	9780	9780	9780	9780	589
532	20230706	110100	871532760	9790	9790	9790	9790	55
533	20230706	110000	870994310	9790	9790	9790	9790	198
534	20230706	105900	869055890	9800	9800	9800	9800	10
535	20230706	105800	868957890	9800	9800	9800	9800	0
536	20230706	105700	868957890	9800	9800	9800	9800	51
537	20230706	105600	868458090	9800	9790	9800	9790	171
538	20230706	105500	866783890	9790	9790	9790	9790	8
539	20230706	105400	866705570	9800	9800	9800	9800	12
540	20230706	105300	866587970	9800	9800	9800	9800	3
541	20230706	105200	866558570	9800	9800	9800	9790	610
542	20230706	105100	860582320	9810	9810	9810	9810	0
543	20230706	105000	860582320	9810	9810	9810	9810	1
544	20230706	104900	860572510	9800	9800	9800	9800	151
545	20230706	104800	859092710	9790	9790	9790	9790	0
546	20230706	104700	859092710	9790	9800	9800	9790	306
547	20230706	104600	856096870	9800	9800	9800	9800	87
548	20230706	104500	855244270	9800	9800	9800	9800	15
549	20230706	104400	855097270	9810	9820	9820	9810	82
550	20230706	104300	854292730	9810	9810	9820	9810	413
551	20230706	104200	850240790	9800	9800	9810	9800	222
552	20230706	104100	848065180	9800	9810	9810	9800	470
553	20230706	104000	843456500	9810	9810	9810	9810	545
554	20230706	103900	838110050	9810	9810	9810	9810	0
555	20230706	103800	838110050	9810	9800	9810	9780	867
556	20230706	103700	829621280	9810	9820	9820	9800	251
557	20230706	103600	827160520	9810	9810	9810	9810	0
558	20230706	103500	827160520	9810	9810	9810	9810	50
559	20230706	103400	826670020	9820	9820	9820	9820	216
560	20230706	103300	824548900	9820	9820	9820	9820	13
561	20230706	103200	824421240	9820	9810	9820	9810	256
562	20230706	103100	821907880	9820	9800	9820	9800	613
563	20230706	103000	815896710	9790	9790	9790	9790	241
564	20230706	102900	813537320	9790	9790	9790	9790	6
565	20230706	102800	813478580	9770	9770	9770	9770	2
566	20230706	102700	813459040	9780	9790	9800	9780	1031
567	20230706	102600	803367200	9790	9770	9790	9770	1097
568	20230706	102500	792633400	9770	9780	9780	9750	646
569	20230706	102400	786324540	9790	9790	9790	9780	109
570	20230706	102300	785258230	9800	9800	9800	9800	0
571	20230706	102200	785258230	9800	9790	9800	9790	203
572	20230706	102100	783270810	9790	9800	9800	9790	288
573	20230706	102000	780451170	9790	9780	9790	9780	182
574	20230706	101900	778669410	9770	9770	9790	9770	234
575	20230706	101800	776383190	9770	9770	9770	9770	160
576	20230706	101700	774819990	9770	9760	9770	9760	71
577	20230706	101600	774126680	9760	9770	9770	9760	141
578	20230706	101500	772749530	9780	9790	9790	9780	12
579	20230706	101400	772632160	9790	9790	9790	9780	178
580	20230706	101300	770891140	9810	9820	9820	9810	3
581	20230706	101200	770861700	9820	9790	9820	9790	142
582	20230706	101100	769470320	9790	9790	9790	9790	57
583	20230706	101000	768912290	9790	9800	9800	9790	113
584	20230706	100900	767805070	9810	9800	9810	9790	106
585	20230706	100800	766766460	9800	9760	9800	9740	675
586	20230706	100700	760175390	9760	9780	9780	9750	484
587	20230706	100600	755454240	9780	9750	9780	9740	897
588	20230706	100500	746705820	9750	9750	9750	9740	476
589	20230706	100400	742068530	9750	9750	9750	9750	23
590	20230706	100300	741844280	9740	9740	9740	9740	92
591	20230706	100200	740948200	9740	9750	9760	9740	198
592	20230706	100100	739017810	9750	9770	9770	9750	393
593	20230706	100000	735180800	9770	9740	9770	9740	899
594	20230706	095900	726418450	9740	9750	9750	9740	81
595	20230706	095800	725629010	9750	9750	9750	9750	992
596	20230706	095700	715957010	9750	9770	9770	9750	955
597	20230706	095600	706639610	9770	9770	9770	9770	104
598	20230706	095500	705623530	9770	9770	9770	9760	139
599	20230706	095400	704266580	9770	9780	9780	9770	102
600	20230706	095300	703269930	9770	9770	9770	9770	71
601	20230706	095200	702576260	9770	9760	9780	9760	37
602	20230706	095100	702214430	9760	9770	9770	9750	1010
603	20230706	095000	692360450	9770	9770	9770	9770	14
604	20230706	094900	692223670	9760	9770	9770	9760	490
605	20230706	094800	687440270	9750	9760	9760	9750	648
606	20230706	094700	681116290	9750	9740	9750	9740	965
607	20230706	094600	671707550	9740	9740	9750	9740	163
608	20230706	094500	670119920	9740	9740	9740	9740	6
609	20230706	094400	670061480	9750	9710	9750	9710	251
610	20230706	094300	667621040	9710	9750	9750	9710	567
611	20230706	094200	662103360	9750	9750	9760	9750	181
612	20230706	094100	660338510	9750	9760	9760	9750	438
613	20230706	094000	656065680	9760	9760	9770	9760	394
614	20230706	093900	652220210	9770	9760	9770	9750	627
615	20230706	093800	646101810	9770	9760	9770	9750	73
616	20230706	093700	645389940	9760	9760	9790	9760	762
617	20230706	093600	637947690	9760	9750	9760	9740	96
618	20230706	093500	637011920	9750	9720	9750	9720	659
619	20230706	093400	630602380	9730	9760	9760	9720	351
620	20230706	093300	627182830	9760	9740	9760	9730	760
621	20230706	093200	619779330	9720	9710	9720	9710	272
622	20230706	093100	617137670	9710	9700	9710	9700	388
623	20230706	093000	613372890	9700	9700	9710	9680	691
624	20230706	092900	606678530	9700	9690	9710	9670	2721
625	20230706	092800	580336950	9700	9690	9700	9690	496
626	20230706	092700	575528840	9680	9700	9700	9680	2735
627	20230706	092600	549032940	9700	9700	9700	9690	979
628	20230706	092500	539537430	9710	9710	9710	9710	843
629	20230706	092400	531351900	9710	9720	9720	9710	487
630	20230706	092300	526622000	9720	9740	9740	9720	527
631	20230706	092200	521496330	9730	9710	9730	9710	1157
632	20230706	092100	510255560	9690	9710	9710	9680	1866
633	20230706	092000	492164290	9710	9730	9730	9700	7115
634	20230706	091900	423069920	9730	9740	9750	9730	456
635	20230706	091800	418629370	9730	9740	9750	9730	857
636	20230706	091700	410283450	9740	9740	9750	9740	920
637	20230706	091600	401322540	9740	9750	9750	9730	2753
638	20230706	091500	374502680	9750	9770	9770	9750	547
639	20230706	091400	369163920	9770	9770	9770	9760	506
640	20230706	091300	364224960	9770	9750	9790	9750	2422
641	20230706	091200	340583940	9740	9740	9750	9740	1108
642	20230706	091100	329787850	9740	9780	9790	9730	1556
643	20230706	091000	314594800	9780	9830	9830	9780	4301
644	20230706	090900	272404900	9830	9830	9830	9820	336
645	20230706	090800	269102220	9830	9830	9840	9820	5724
646	20230706	090700	212836610	9840	9850	9860	9840	2120
647	20230706	090600	191970090	9850	9880	9880	9840	1409
648	20230706	090500	178086700	9880	9870	9920	9850	5880
649	20230706	090400	120082910	9860	9900	9910	9860	1040
650	20230706	090300	109800450	9890	9930	9930	9890	3389
651	20230706	090200	76222790	9930	9960	9980	9920	1441
652	20230706	090100	61909770	9990	9940	10040	9920	1616
653	20230706	090000	45845790	9930	9940	9950	9930	4611