KissMeData/220260/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	202400	1434023880	8680	8680	8680	8680	2617
3	20230712	202300	1434023880	8680	8680	8680	8680	0
4	20230712	202200	1434023880	8680	8680	8680	8680	0
5	20230712	202100	1434023880	8680	8680	8680	8680	0
6	20230712	202000	1434023880	8680	8680	8680	8680	0
7	20230712	201900	1434023880	8680	8680	8680	8680	0
8	20230712	201800	1434023880	8680	8680	8680	8680	0
9	20230712	201700	1434023880	8680	8680	8680	8680	0
10	20230712	201600	1434023880	8680	8680	8680	8680	0
11	20230712	201500	1434023880	8680	8680	8680	8680	0
12	20230712	201400	1434023880	8680	8680	8680	8680	0
13	20230712	201300	1434023880	8680	8680	8680	8680	0
14	20230712	201200	1434023880	8680	8680	8680	8680	0
15	20230712	201100	1434023880	8680	8680	8680	8680	0
16	20230712	201000	1434023880	8680	8680	8680	8680	0
17	20230712	200900	1434023880	8680	8680	8680	8680	0
18	20230712	200800	1434023880	8680	8680	8680	8680	0
19	20230712	200700	1434023880	8680	8680	8680	8680	0
20	20230712	200600	1434023880	8680	8680	8680	8680	0
21	20230712	200500	1434023880	8680	8680	8680	8680	0
22	20230712	200400	1434023880	8680	8680	8680	8680	0
23	20230712	200300	1434023880	8680	8680	8680	8680	0
24	20230712	200200	1434023880	8680	8680	8680	8680	0
25	20230712	200100	1434023880	8680	8680	8680	8680	0
26	20230712	200000	1434023880	8680	8680	8680	8680	0
27	20230712	195900	1434023880	8680	8680	8680	8680	0
28	20230712	195800	1434023880	8680	8680	8680	8680	0
29	20230712	195700	1434023880	8680	8680	8680	8680	0
30	20230712	195600	1434023880	8680	8680	8680	8680	0
31	20230712	195500	1434023880	8680	8680	8680	8680	0
32	20230712	195400	1434023880	8680	8680	8680	8680	2617
33	20230712	195300	1434023880	8680	8680	8680	8680	0
34	20230712	195200	1434023880	8680	8680	8680	8680	0
35	20230712	195100	1434023880	8680	8680	8680	8680	0
36	20230712	195000	1434023880	8680	8680	8680	8680	0
37	20230712	194900	1434023880	8680	8680	8680	8680	0
38	20230712	194800	1434023880	8680	8680	8680	8680	0
39	20230712	194700	1434023880	8680	8680	8680	8680	0
40	20230712	194600	1434023880	8680	8680	8680	8680	0
41	20230712	194500	1434023880	8680	8680	8680	8680	0
42	20230712	194400	1434023880	8680	8680	8680	8680	0
43	20230712	194300	1434023880	8680	8680	8680	8680	0
44	20230712	194200	1434023880	8680	8680	8680	8680	0
45	20230712	194100	1434023880	8680	8680	8680	8680	0
46	20230712	194000	1434023880	8680	8680	8680	8680	0
47	20230712	193900	1434023880	8680	8680	8680	8680	0
48	20230712	193800	1434023880	8680	8680	8680	8680	0
49	20230712	193700	1434023880	8680	8680	8680	8680	0
50	20230712	193600	1434023880	8680	8680	8680	8680	0
51	20230712	193500	1434023880	8680	8680	8680	8680	0
52	20230712	193400	1434023880	8680	8680	8680	8680	0
53	20230712	193300	1434023880	8680	8680	8680	8680	0
54	20230712	193200	1434023880	8680	8680	8680	8680	0
55	20230712	193100	1434023880	8680	8680	8680	8680	0
56	20230712	193000	1434023880	8680	8680	8680	8680	0
57	20230712	192900	1434023880	8680	8680	8680	8680	0
58	20230712	192800	1434023880	8680	8680	8680	8680	0
59	20230712	192700	1434023880	8680	8680	8680	8680	0
60	20230712	192600	1434023880	8680	8680	8680	8680	0
61	20230712	192500	1434023880	8680	8680	8680	8680	0
62	20230712	192400	1434023880	8680	8680	8680	8680	2617
63	20230712	192300	1434023880	8680	8680	8680	8680	0
64	20230712	192200	1434023880	8680	8680	8680	8680	0
65	20230712	192100	1434023880	8680	8680	8680	8680	0
66	20230712	192000	1434023880	8680	8680	8680	8680	0
67	20230712	191900	1434023880	8680	8680	8680	8680	0
68	20230712	191800	1434023880	8680	8680	8680	8680	0
69	20230712	191700	1434023880	8680	8680	8680	8680	0
70	20230712	191600	1434023880	8680	8680	8680	8680	0
71	20230712	191500	1434023880	8680	8680	8680	8680	0
72	20230712	191400	1434023880	8680	8680	8680	8680	0
73	20230712	191300	1434023880	8680	8680	8680	8680	0
74	20230712	191200	1434023880	8680	8680	8680	8680	0
75	20230712	191100	1434023880	8680	8680	8680	8680	0
76	20230712	191000	1434023880	8680	8680	8680	8680	0
77	20230712	190900	1434023880	8680	8680	8680	8680	0
78	20230712	190800	1434023880	8680	8680	8680	8680	0
79	20230712	190700	1434023880	8680	8680	8680	8680	0
80	20230712	190600	1434023880	8680	8680	8680	8680	0
81	20230712	190500	1434023880	8680	8680	8680	8680	0
82	20230712	190400	1434023880	8680	8680	8680	8680	0
83	20230712	190300	1434023880	8680	8680	8680	8680	0
84	20230712	190200	1434023880	8680	8680	8680	8680	0
85	20230712	190100	1434023880	8680	8680	8680	8680	0
86	20230712	190000	1434023880	8680	8680	8680	8680	0
87	20230712	185900	1434023880	8680	8680	8680	8680	0
88	20230712	185800	1434023880	8680	8680	8680	8680	0
89	20230712	185700	1434023880	8680	8680	8680	8680	0
90	20230712	185600	1434023880	8680	8680	8680	8680	0
91	20230712	185500	1434023880	8680	8680	8680	8680	0
92	20230712	185400	1434023880	8680	8680	8680	8680	2617
93	20230712	185300	1434023880	8680	8680	8680	8680	0
94	20230712	185200	1434023880	8680	8680	8680	8680	0
95	20230712	185100	1434023880	8680	8680	8680	8680	0
96	20230712	185000	1434023880	8680	8680	8680	8680	0
97	20230712	184900	1434023880	8680	8680	8680	8680	0
98	20230712	184800	1434023880	8680	8680	8680	8680	0
99	20230712	184700	1434023880	8680	8680	8680	8680	0
100	20230712	184600	1434023880	8680	8680	8680	8680	0
101	20230712	184500	1434023880	8680	8680	8680	8680	0
102	20230712	184400	1434023880	8680	8680	8680	8680	0
103	20230712	184300	1434023880	8680	8680	8680	8680	0
104	20230712	184200	1434023880	8680	8680	8680	8680	0
105	20230712	184100	1434023880	8680	8680	8680	8680	0
106	20230712	184000	1434023880	8680	8680	8680	8680	0
107	20230712	183900	1434023880	8680	8680	8680	8680	0
108	20230712	183800	1434023880	8680	8680	8680	8680	0
109	20230712	183700	1434023880	8680	8680	8680	8680	0
110	20230712	183600	1434023880	8680	8680	8680	8680	0
111	20230712	183500	1434023880	8680	8680	8680	8680	0
112	20230712	183400	1434023880	8680	8680	8680	8680	0
113	20230712	183300	1434023880	8680	8680	8680	8680	0
114	20230712	183200	1434023880	8680	8680	8680	8680	0
115	20230712	183100	1434023880	8680	8680	8680	8680	0
116	20230712	183000	1434023880	8680	8680	8680	8680	0
117	20230712	182900	1434023880	8680	8680	8680	8680	0
118	20230712	182800	1434023880	8680	8680	8680	8680	0
119	20230712	182700	1434023880	8680	8680	8680	8680	0
120	20230712	182600	1434023880	8680	8680	8680	8680	0
121	20230712	182500	1434023880	8680	8680	8680	8680	0
122	20230712	182400	1434023880	8680	8680	8680	8680	2617
123	20230712	182300	1434023880	8680	8680	8680	8680	0
124	20230712	182200	1434023880	8680	8680	8680	8680	0
125	20230712	182100	1434023880	8680	8680	8680	8680	0
126	20230712	182000	1434023880	8680	8680	8680	8680	0
127	20230712	181900	1434023880	8680	8680	8680	8680	0
128	20230712	181800	1434023880	8680	8680	8680	8680	0
129	20230712	181700	1434023880	8680	8680	8680	8680	0
130	20230712	181600	1434023880	8680	8680	8680	8680	0
131	20230712	181500	1434023880	8680	8680	8680	8680	0
132	20230712	181400	1434023880	8680	8680	8680	8680	0
133	20230712	181300	1434023880	8680	8680	8680	8680	0
134	20230712	181200	1434023880	8680	8680	8680	8680	0
135	20230712	181100	1434023880	8680	8680	8680	8680	0
136	20230712	181000	1434023880	8680	8680	8680	8680	0
137	20230712	180900	1434023880	8680	8680	8680	8680	0
138	20230712	180800	1434023880	8680	8680	8680	8680	0
139	20230712	180700	1434023880	8680	8680	8680	8680	0
140	20230712	180600	1434023880	8680	8680	8680	8680	0
141	20230712	180500	1434023880	8680	8680	8680	8680	0
142	20230712	180400	1434023880	8680	8680	8680	8680	0
143	20230712	180300	1434023880	8680	8680	8680	8680	0
144	20230712	180200	1434023880	8680	8680	8680	8680	0
145	20230712	180100	1434023880	8680	8680	8680	8680	0
146	20230712	180000	1434023880	8680	8680	8680	8680	0
147	20230712	175900	1434023880	8680	8680	8680	8680	0
148	20230712	175800	1434023880	8680	8680	8680	8680	0
149	20230712	175700	1434023880	8680	8680	8680	8680	0
150	20230712	175600	1434023880	8680	8680	8680	8680	0
151	20230712	175500	1434023880	8680	8680	8680	8680	0
152	20230712	175400	1434023880	8680	8680	8680	8680	2617
153	20230712	175300	1434023880	8680	8680	8680	8680	0
154	20230712	175200	1434023880	8680	8680	8680	8680	0
155	20230712	175100	1434023880	8680	8680	8680	8680	0
156	20230712	175000	1434023880	8680	8680	8680	8680	0
157	20230712	174900	1434023880	8680	8680	8680	8680	0
158	20230712	174800	1434023880	8680	8680	8680	8680	0
159	20230712	174700	1434023880	8680	8680	8680	8680	0
160	20230712	174600	1434023880	8680	8680	8680	8680	0
161	20230712	174500	1434023880	8680	8680	8680	8680	0
162	20230712	174400	1434023880	8680	8680	8680	8680	0
163	20230712	174300	1434023880	8680	8680	8680	8680	0
164	20230712	174200	1434023880	8680	8680	8680	8680	0
165	20230712	174100	1434023880	8680	8680	8680	8680	0
166	20230712	174000	1434023880	8680	8680	8680	8680	0
167	20230712	173900	1434023880	8680	8680	8680	8680	0
168	20230712	173800	1434023880	8680	8680	8680	8680	0
169	20230712	173700	1434023880	8680	8680	8680	8680	0
170	20230712	173600	1434023880	8680	8680	8680	8680	0
171	20230712	173500	1434023880	8680	8680	8680	8680	0
172	20230712	173400	1434023880	8680	8680	8680	8680	0
173	20230712	173300	1434023880	8680	8680	8680	8680	0
174	20230712	173200	1434023880	8680	8680	8680	8680	0
175	20230712	173100	1434023880	8680	8680	8680	8680	0
176	20230712	173000	1434023880	8680	8680	8680	8680	0
177	20230712	172900	1434023880	8680	8680	8680	8680	0
178	20230712	172800	1434023880	8680	8680	8680	8680	0
179	20230712	172700	1434023880	8680	8680	8680	8680	0
180	20230712	172600	1434023880	8680	8680	8680	8680	0
181	20230712	172500	1434023880	8680	8680	8680	8680	0
182	20230712	172400	1434023880	8680	8680	8680	8680	2617
183	20230712	172300	1434023880	8680	8680	8680	8680	0
184	20230712	172200	1434023880	8680	8680	8680	8680	0
185	20230712	172100	1434023880	8680	8680	8680	8680	0
186	20230712	172000	1434023880	8680	8680	8680	8680	0
187	20230712	171900	1434023880	8680	8680	8680	8680	0
188	20230712	171800	1434023880	8680	8680	8680	8680	0
189	20230712	171700	1434023880	8680	8680	8680	8680	0
190	20230712	171600	1434023880	8680	8680	8680	8680	0
191	20230712	171500	1434023880	8680	8680	8680	8680	0
192	20230712	171400	1434023880	8680	8680	8680	8680	0
193	20230712	171300	1434023880	8680	8680	8680	8680	0
194	20230712	171200	1434023880	8680	8680	8680	8680	0
195	20230712	171100	1434023880	8680	8680	8680	8680	0
196	20230712	171000	1434023880	8680	8680	8680	8680	0
197	20230712	170900	1434023880	8680	8680	8680	8680	0
198	20230712	170800	1434023880	8680	8680	8680	8680	0
199	20230712	170700	1434023880	8680	8680	8680	8680	0
200	20230712	170600	1434023880	8680	8680	8680	8680	0
201	20230712	170500	1434023880	8680	8680	8680	8680	0
202	20230712	170400	1434023880	8680	8680	8680	8680	0
203	20230712	170300	1434023880	8680	8680	8680	8680	0
204	20230712	170200	1434023880	8680	8680	8680	8680	0
205	20230712	170100	1434023880	8680	8680	8680	8680	0
206	20230712	170000	1434023880	8680	8680	8680	8680	0
207	20230712	165900	1434023880	8680	8680	8680	8680	0
208	20230712	165800	1434023880	8680	8680	8680	8680	0
209	20230712	165700	1434023880	8680	8680	8680	8680	0
210	20230712	165600	1434023880	8680	8680	8680	8680	0
211	20230712	165500	1434023880	8680	8680	8680	8680	0
212	20230712	165400	1434023880	8680	8680	8680	8680	2617
213	20230712	165300	1434023880	8680	8680	8680	8680	0
214	20230712	165200	1434023880	8680	8680	8680	8680	0
215	20230712	165100	1434023880	8680	8680	8680	8680	0
216	20230712	165000	1434023880	8680	8680	8680	8680	0
217	20230712	164900	1434023880	8680	8680	8680	8680	0
218	20230712	164800	1434023880	8680	8680	8680	8680	0
219	20230712	164700	1434023880	8680	8680	8680	8680	0
220	20230712	164600	1434023880	8680	8680	8680	8680	0
221	20230712	164500	1434023880	8680	8680	8680	8680	0
222	20230712	164400	1434023880	8680	8680	8680	8680	0
223	20230712	164300	1434023880	8680	8680	8680	8680	0
224	20230712	164200	1434023880	8680	8680	8680	8680	0
225	20230712	164100	1434023880	8680	8680	8680	8680	0
226	20230712	164000	1434023880	8680	8680	8680	8680	0
227	20230712	163900	1434023880	8680	8680	8680	8680	0
228	20230712	163800	1434023880	8680	8680	8680	8680	0
229	20230712	163700	1434023880	8680	8680	8680	8680	0
230	20230712	163600	1434023880	8680	8680	8680	8680	0
231	20230712	163500	1434023880	8680	8680	8680	8680	0
232	20230712	163400	1434023880	8680	8680	8680	8680	0
233	20230712	163300	1434023880	8680	8680	8680	8680	0
234	20230712	163200	1434023880	8680	8680	8680	8680	0
235	20230712	163100	1434023880	8680	8680	8680	8680	0
236	20230712	163000	1434023880	8680	8680	8680	8680	0
237	20230712	162900	1434023880	8680	8680	8680	8680	0
238	20230712	162800	1434023880	8680	8680	8680	8680	0
239	20230712	162700	1434023880	8680	8680	8680	8680	0
240	20230712	162600	1434023880	8680	8680	8680	8680	0
241	20230712	162500	1434023880	8680	8680	8680	8680	0
242	20230712	162400	1434023880	8680	8680	8680	8680	2617
243	20230712	162300	1434023880	8680	8680	8680	8680	0
244	20230712	162200	1434023880	8680	8680	8680	8680	0
245	20230712	162100	1434023880	8680	8680	8680	8680	0
246	20230712	162000	1434023880	8680	8680	8680	8680	0
247	20230712	161900	1434023880	8680	8680	8680	8680	0
248	20230712	161800	1434023880	8680	8680	8680	8680	0
249	20230712	161700	1434023880	8680	8680	8680	8680	0
250	20230712	161600	1434023880	8680	8680	8680	8680	0
251	20230712	161500	1434023880	8680	8680	8680	8680	0
252	20230712	161400	1434023880	8680	8680	8680	8680	0
253	20230712	161300	1434023880	8680	8680	8680	8680	0
254	20230712	161200	1434023880	8680	8680	8680	8680	0
255	20230712	161100	1434023880	8680	8680	8680	8680	0
256	20230712	161000	1434023880	8680	8680	8680	8680	0
257	20230712	160900	1434023880	8680	8680	8680	8680	0
258	20230712	160800	1434023880	8680	8680	8680	8680	0
259	20230712	160700	1434023880	8680	8680	8680	8680	0
260	20230712	160600	1434023880	8680	8680	8680	8680	0
261	20230712	160500	1434023880	8680	8680	8680	8680	0
262	20230712	160400	1434023880	8680	8680	8680	8680	0
263	20230712	160300	1434023880	8680	8680	8680	8680	0
264	20230712	160200	1434023880	8680	8680	8680	8680	0
265	20230712	160100	1434023880	8680	8680	8680	8680	0
266	20230712	160000	1434023880	8680	8680	8680	8680	0
267	20230712	155900	1434023880	8680	8680	8680	8680	0
268	20230712	155800	1434023880	8680	8680	8680	8680	0
269	20230712	155700	1434023880	8680	8680	8680	8680	0
270	20230712	155600	1434023880	8680	8680	8680	8680	0
271	20230712	155500	1434023880	8680	8680	8680	8680	0
272	20230712	155400	1434023880	8680	8680	8680	8680	2617
273	20230712	155300	1434023880	8680	8680	8680	8680	0
274	20230712	155200	1434023880	8680	8680	8680	8680	0
275	20230712	155100	1434023880	8680	8680	8680	8680	0
276	20230712	155000	1434023880	8680	8680	8680	8680	0
277	20230712	154900	1434023880	8680	8680	8680	8680	0
278	20230712	154800	1434023880	8680	8680	8680	8680	0
279	20230712	154700	1434023880	8680	8680	8680	8680	0
280	20230712	154600	1434023880	8680	8680	8680	8680	0
281	20230712	154500	1434023880	8680	8680	8680	8680	0
282	20230712	154400	1434023880	8680	8680	8680	8680	0
283	20230712	154300	1434023880	8680	8680	8680	8680	0
284	20230712	154200	1434023880	8680	8680	8680	8680	0
285	20230712	154100	1434023880	8680	8680	8680	8680	0
286	20230712	154000	1434023880	8680	8680	8680	8680	0
287	20230712	153900	1434023880	8680	8680	8680	8680	0
288	20230712	153800	1434023880	8680	8680	8680	8680	0
289	20230712	153700	1434023880	8680	8680	8680	8680	0
290	20230712	153600	1434023880	8680	8680	8680	8680	0
291	20230712	153500	1434023880	8680	8680	8680	8680	0
292	20230712	153400	1434023880	8680	8680	8680	8680	0
293	20230712	153300	1434023880	8680	8680	8680	8680	0
294	20230712	153200	1434023880	8680	8680	8680	8680	0
295	20230712	153100	1434023880	8680	8680	8680	8680	0
296	20230712	153000	1434023880	8680	8680	8680	8680	2617
297	20230712	152900	1411308320	8680	8680	8680	8680	0
298	20230712	152800	1411308320	8680	8680	8680	8680	0
299	20230712	152700	1411308320	8680	8680	8680	8680	0
300	20230712	152600	1411308320	8680	8680	8680	8680	0
301	20230712	152500	1411308320	8680	8680	8680	8680	0
302	20230712	152400	1411308320	8680	8680	8680	8680	0
303	20230712	152300	1411308320	8680	8680	8680	8680	0
304	20230712	152200	1411308320	8680	8680	8680	8680	0
305	20230712	152100	1411308320	8680	8680	8680	8680	0
306	20230712	152000	1411308320	8680	8680	8680	8680	0
307	20230712	151900	1411308320	8680	8680	8680	8680	100
308	20230712	151800	1410440320	8680	8680	8680	8680	197
309	20230712	151700	1408730360	8680	8680	8680	8680	431
310	20230712	151600	1404989280	8690	8680	8690	8670	2839
311	20230712	151500	1380346690	8680	8670	8680	8670	102
312	20230712	151400	1379462220	8680	8680	8680	8680	200
313	20230712	151300	1377726220	8670	8680	8680	8670	100
314	20230712	151200	1376858920	8680	8680	8680	8670	132
315	20230712	151100	1375713600	8680	8680	8680	8680	2
316	20230712	151000	1375696240	8680	8680	8680	8680	76
317	20230712	150900	1375036560	8670	8670	8670	8670	202
318	20230712	150800	1373285220	8670	8680	8680	8670	4
319	20230712	150700	1373250510	8680	8670	8680	8670	60
320	20230712	150600	1372730210	8680	8680	8680	8680	306
321	20230712	150500	1370074130	8670	8670	8670	8670	499
322	20230712	150400	1365747800	8670	8670	8670	8670	0
323	20230712	150300	1365747800	8670	8670	8670	8670	156
324	20230712	150200	1364395280	8680	8680	8680	8680	10
325	20230712	150100	1364308480	8680	8680	8680	8680	5
326	20230712	150000	1364265080	8680	8680	8680	8680	12
327	20230712	145900	1364160920	8670	8680	8680	8670	806
328	20230712	145800	1357172840	8680	8680	8680	8680	59
329	20230712	145700	1356660720	8680	8680	8680	8680	56
330	20230712	145600	1356174640	8680	8680	8680	8680	73
331	20230712	145500	1355541000	8670	8680	8680	8670	293
332	20230712	145400	1353000660	8680	8680	8680	8680	69
333	20230712	145300	1352401740	8680	8670	8680	8670	1286
334	20230712	145200	1341251720	8670	8680	8680	8670	1408
335	20230712	145100	1329034400	8680	8680	8680	8680	600
336	20230712	145000	1323826400	8680	8680	8680	8680	100
337	20230712	144900	1322958400	8680	8680	8680	8680	0
338	20230712	144800	1322958400	8680	8680	8680	8680	2
339	20230712	144700	1322941040	8690	8670	8690	8670	1353
340	20230712	144600	1311192250	8670	8680	8690	8670	325
341	20230712	144500	1308372350	8680	8680	8680	8680	29
342	20230712	144400	1308120630	8690	8690	8690	8690	50
343	20230712	144300	1307686130	8690	8690	8690	8690	0
344	20230712	144200	1307686130	8690	8690	8690	8690	1
345	20230712	144100	1307677440	8670	8680	8680	8670	243
346	20230712	144000	1305568630	8690	8690	8690	8680	371
347	20230712	143900	1302345240	8690	8680	8690	8680	15
348	20230712	143800	1302214990	8680	8670	8680	8670	1202
349	20230712	143700	1291792700	8670	8670	8670	8670	18
350	20230712	143600	1291636640	8670	8660	8670	8660	31
351	20230712	143500	1291368170	8670	8660	8670	8660	208
352	20230712	143400	1289565890	8670	8670	8670	8670	865
353	20230712	143300	1282066340	8680	8680	8680	8680	23
354	20230712	143200	1281866700	8680	8680	8680	8680	11
355	20230712	143100	1281771220	8680	8680	8680	8680	1
356	20230712	143000	1281762540	8680	8680	8680	8680	1
357	20230712	142900	1281753860	8680	8680	8680	8680	1304
358	20230712	142800	1270435140	8680	8680	8680	8680	24
359	20230712	142700	1270226820	8680	8680	8680	8680	444
360	20230712	142600	1266372900	8680	8670	8680	8670	137
361	20230712	142500	1265184750	8670	8670	8680	8670	274
362	20230712	142400	1262809150	8670	8670	8670	8670	7
363	20230712	142300	1262748460	8670	8670	8670	8670	100
364	20230712	142200	1261881460	8670	8670	8670	8670	1
365	20230712	142100	1261872790	8680	8670	8680	8670	3
366	20230712	142000	1261846770	8670	8670	8670	8670	0
367	20230712	141900	1261846770	8670	8670	8670	8670	0
368	20230712	141800	1261846770	8670	8670	8670	8670	1
369	20230712	141700	1261838100	8670	8670	8670	8670	48
370	20230712	141600	1261421940	8670	8670	8670	8670	162
371	20230712	141500	1260017400	8670	8680	8680	8670	250
372	20230712	141400	1257848400	8660	8670	8670	8660	41
373	20230712	141300	1257492940	8660	8660	8660	8660	54
374	20230712	141200	1257025300	8650	8650	8650	8650	35
375	20230712	141100	1256722550	8650	8660	8660	8650	16
376	20230712	141000	1256584050	8650	8660	8660	8650	4526
377	20230712	140900	1217413960	8670	8670	8670	8660	328
378	20230712	140800	1214571710	8700	8700	8700	8700	0
379	20230712	140700	1214571710	8700	8680	8700	8670	1810
380	20230712	140600	1198875820	8680	8680	8680	8680	1
381	20230712	140500	1198867140	8680	8680	8680	8680	102
382	20230712	140400	1197981780	8690	8690	8690	8690	0
383	20230712	140300	1197981780	8690	8690	8690	8690	10
384	20230712	140200	1197894880	8690	8690	8690	8690	0
385	20230712	140100	1197894880	8690	8690	8690	8690	15
386	20230712	140000	1197764530	8690	8690	8690	8690	16
387	20230712	135900	1197625490	8690	8690	8690	8670	619
388	20230712	135800	1192256950	8670	8680	8690	8670	362
389	20230712	135700	1189111350	8690	8690	8690	8670	110
390	20230712	135600	1188157450	8690	8690	8690	8690	7
391	20230712	135500	1188096620	8690	8680	8690	8670	1909
392	20230712	135400	1171544280	8690	8670	8690	8670	307
393	20230712	135300	1168881040	8670	8670	8680	8660	552
394	20230712	135200	1164095310	8660	8690	8690	8660	1110
395	20230712	135100	1154468320	8690	8690	8690	8690	7
396	20230712	135000	1154407490	8690	8690	8690	8680	567
397	20230712	134900	1149480860	8690	8690	8690	8690	10
398	20230712	134800	1149393960	8690	8690	8690	8680	27
399	20230712	134700	1149159530	8690	8690	8690	8690	20
400	20230712	134600	1148985730	8680	8690	8690	8680	136
401	20230712	134500	1147805190	8690	8690	8690	8690	9
402	20230712	134400	1147726980	8690	8690	8690	8690	63
403	20230712	134300	1147179510	8690	8690	8690	8690	10
404	20230712	134200	1147092610	8680	8680	8680	8680	227
405	20230712	134100	1145122250	8660	8670	8680	8650	909
406	20230712	134000	1137249370	8680	8680	8680	8680	17
407	20230712	133900	1137101810	8680	8680	8680	8680	9
408	20230712	133800	1137023690	8680	8680	8680	8680	108
409	20230712	133700	1136086250	8680	8680	8680	8680	2
410	20230712	133600	1136068890	8680	8670	8680	8660	884
411	20230712	133500	1128412600	8680	8680	8680	8680	8
412	20230712	133400	1128343160	8680	8690	8690	8680	31
413	20230712	133300	1128074010	8690	8670	8690	8670	930
414	20230712	133200	1120010710	8670	8690	8690	8670	1407
415	20230712	133100	1107798060	8680	8690	8690	8680	1168
416	20230712	133000	1097659140	8690	8670	8690	8670	73
417	20230712	132900	1097025480	8680	8690	8690	8680	324
418	20230712	132800	1094210030	8690	8690	8690	8690	22
419	20230712	132700	1094018850	8690	8690	8690	8670	537
420	20230712	132600	1089362320	8690	8690	8690	8690	8
421	20230712	132500	1089292800	8680	8660	8680	8660	308
422	20230712	132400	1086620820	8660	8650	8670	8650	44
423	20230712	132300	1086240080	8660	8680	8680	8660	1171
424	20230712	132200	1076091920	8670	8680	8680	8670	260
425	20230712	132100	1073837710	8680	8680	8680	8680	7
426	20230712	132000	1073776950	8680	8680	8680	8680	125
427	20230712	131900	1072691950	8680	8680	8680	8680	57
428	20230712	131800	1072197190	8680	8680	8680	8670	19
429	20230712	131700	1072032380	8670	8680	8680	8670	76
430	20230712	131600	1071373400	8680	8680	8680	8680	108
431	20230712	131500	1070435960	8680	8680	8680	8680	32
432	20230712	131400	1070158200	8680	8680	8680	8680	57
433	20230712	131300	1069663440	8680	8680	8680	8680	11
434	20230712	131200	1069567960	8680	8680	8680	8680	10
435	20230712	131100	1069481160	8680	8660	8680	8660	16
436	20230712	131000	1069342480	8680	8670	8680	8660	3017
437	20230712	130900	1043207180	8680	8670	8680	8670	9
438	20230712	130800	1043129070	8680	8680	8680	8680	19
439	20230712	130700	1042964150	8680	8680	8680	8680	1
440	20230712	130600	1042955470	8680	8660	8680	8650	117
441	20230712	130500	1041942640	8660	8670	8670	8660	1969
442	20230712	130400	1024885270	8680	8680	8680	8680	26
443	20230712	130300	1024659590	8680	8670	8680	8670	1005
444	20230712	130200	1015945950	8670	8670	8670	8670	184
445	20230712	130100	1014350670	8680	8680	8680	8680	100
446	20230712	130000	1013482670	8680	8690	8690	8680	2026
447	20230712	125900	995895970	8680	8680	8680	8680	14
448	20230712	125800	995774450	8690	8680	8690	8680	209
449	20230712	125700	993958330	8690	8690	8690	8680	42
450	20230712	125600	993593360	8690	8690	8690	8690	20
451	20230712	125500	993419560	8690	8690	8690	8690	26
452	20230712	125400	993193620	8690	8690	8690	8690	62
453	20230712	125300	992654840	8680	8680	8680	8680	47
454	20230712	125200	992246880	8680	8680	8680	8680	83
455	20230712	125100	991526440	8670	8670	8670	8670	0
456	20230712	125000	991526440	8670	8670	8670	8670	0
457	20230712	124900	991526440	8670	8670	8670	8670	16
458	20230712	124800	991387720	8670	8670	8670	8670	0
459	20230712	124700	991387720	8670	8700	8700	8670	3950
460	20230712	124600	957132240	8690	8690	8690	8690	0
461	20230712	124500	957132240	8690	8690	8700	8690	204
462	20230712	124400	955359180	8700	8700	8700	8700	89
463	20230712	124300	954584880	8700	8700	8700	8700	22
464	20230712	124200	954393480	8700	8700	8700	8700	2
465	20230712	124100	954376080	8700	8700	8700	8700	2
466	20230712	124000	954358680	8690	8690	8690	8690	298
467	20230712	123900	951769060	8690	8690	8690	8690	1
468	20230712	123800	951760370	8700	8700	8700	8700	50
469	20230712	123700	951325370	8690	8690	8690	8690	0
470	20230712	123600	951325370	8690	8700	8700	8690	232
471	20230712	123500	949309280	8690	8690	8690	8690	416
472	20230712	123400	945694240	8690	8690	8690	8690	0
473	20230712	123300	945694240	8690	8700	8700	8690	27
474	20230712	123200	945459440	8700	8700	8700	8700	0
475	20230712	123100	945459440	8700	8700	8700	8700	204
476	20230712	123000	943684640	8700	8700	8700	8700	7
477	20230712	122900	943623740	8700	8700	8700	8700	1
478	20230712	122800	943615040	8690	8690	8690	8690	3
479	20230712	122700	943588970	8690	8690	8690	8690	32
480	20230712	122600	943310890	8690	8690	8690	8690	628
481	20230712	122500	937853570	8700	8690	8700	8690	150
482	20230712	122400	936548750	8690	8690	8690	8690	1031
483	20230712	122300	927589360	8690	8690	8690	8690	2
484	20230712	122200	927571980	8670	8670	8670	8660	1674
485	20230712	122100	913058410	8670	8660	8670	8660	40
486	20230712	122000	912711810	8660	8660	8660	8660	10
487	20230712	121900	912625210	8660	8690	8690	8660	7656
488	20230712	121800	846252810	8680	8680	8680	8680	200
489	20230712	121700	844516810	8690	8690	8690	8690	125
490	20230712	121600	843430560	8690	8690	8690	8690	874
491	20230712	121500	835835500	8690	8690	8690	8690	15
492	20230712	121400	835705150	8680	8680	8680	8680	10
493	20230712	121300	835618350	8680	8680	8680	8680	0
494	20230712	121200	835618350	8680	8680	8680	8680	5
495	20230712	121100	835574950	8680	8680	8680	8680	20
496	20230712	121000	835401350	8680	8690	8690	8680	804
497	20230712	120900	828415650	8690	8700	8700	8690	238
498	20230712	120800	826346300	8700	8700	8700	8700	1
499	20230712	120700	826337600	8700	8700	8700	8700	0
500	20230712	120600	826337600	8700	8700	8700	8700	25
501	20230712	120500	826120100	8700	8700	8700	8700	52
502	20230712	120400	825667700	8690	8700	8700	8690	125
503	20230712	120300	824580450	8700	8700	8700	8700	0
504	20230712	120200	824580450	8700	8700	8700	8700	60
505	20230712	120100	824058450	8700	8700	8700	8700	60
506	20230712	120000	823536450	8700	8700	8700	8700	2
507	20230712	115900	823519050	8680	8680	8680	8680	0
508	20230712	115800	823519050	8680	8680	8680	8680	244
509	20230712	115700	821401130	8680	8680	8680	8680	0
510	20230712	115600	821401130	8680	8680	8680	8680	0
511	20230712	115500	821401130	8680	8680	8680	8680	269
512	20230712	115400	819066210	8680	8680	8680	8680	0
513	20230712	115300	819066210	8680	8680	8680	8680	0
514	20230712	115200	819066210	8680	8680	8680	8680	3
515	20230712	115100	819040170	8680	8690	8690	8680	2012
516	20230712	115000	801568400	8690	8690	8690	8690	0
517	20230712	114900	801568400	8690	8690	8690	8690	8
518	20230712	114800	801498880	8700	8700	8700	8700	2
519	20230712	114700	801481480	8690	8690	8690	8690	300
520	20230712	114600	798874480	8690	8690	8690	8690	86
521	20230712	114500	798127140	8700	8700	8700	8700	180
522	20230712	114400	796561140	8700	8700	8700	8700	100
523	20230712	114300	795691140	8700	8700	8700	8700	2
524	20230712	114200	795673740	8680	8690	8690	8680	257
525	20230712	114100	793440860	8690	8690	8690	8690	1101
526	20230712	114000	783873170	8690	8710	8710	8690	3981
527	20230712	113900	749227480	8710	8710	8710	8710	50
528	20230712	113800	748791980	8710	8710	8710	8710	400
529	20230712	113700	745307980	8710	8720	8720	8710	3186
530	20230712	113600	717544070	8710	8710	8710	8710	0
531	20230712	113500	717544070	8710	8710	8710	8710	0
532	20230712	113400	717544070	8710	8710	8710	8710	622
533	20230712	113300	712126450	8730	8730	8730	8730	20
534	20230712	113200	711951850	8730	8730	8730	8730	224
535	20230712	113100	709996330	8710	8720	8720	8710	558
536	20230712	113000	705130750	8710	8710	8710	8710	220
537	20230712	112900	703214550	8720	8720	8720	8720	705
538	20230712	112800	697066950	8720	8720	8720	8720	100
539	20230712	112700	696194950	8720	8720	8720	8720	0
540	20230712	112600	696194950	8720	8720	8720	8720	0
541	20230712	112500	696194950	8720	8730	8730	8720	700
542	20230712	112400	690089950	8730	8730	8730	8730	3
543	20230712	112300	690063760	8740	8720	8740	8720	2
544	20230712	112200	690046300	8720	8720	8740	8720	389
545	20230712	112100	686654200	8740	8730	8740	8720	105
546	20230712	112000	685738490	8740	8740	8740	8740	5
547	20230712	111900	685694790	8750	8720	8750	8720	231
548	20230712	111800	683680440	8750	8740	8750	8720	506
549	20230712	111700	679263070	8740	8750	8750	8740	44
550	20230712	111600	678878110	8750	8750	8750	8750	0
551	20230712	111500	678878110	8750	8750	8750	8750	18
552	20230712	111400	678720610	8730	8730	8730	8730	60
553	20230712	111300	678196810	8730	8760	8760	8730	2581
554	20230712	111200	655649720	8760	8760	8760	8760	0
555	20230712	111100	655649720	8760	8760	8760	8760	0
556	20230712	111000	655649720	8760	8760	8760	8760	21
557	20230712	110900	655465760	8770	8770	8770	8770	1
558	20230712	110800	655456990	8750	8760	8760	8750	1031
559	20230712	110700	646429030	8760	8760	8760	8760	6
560	20230712	110600	646376470	8760	8760	8760	8760	201
561	20230712	110500	644615710	8760	8750	8760	8750	1060
562	20230712	110400	635339410	8750	8760	8760	8750	130
563	20230712	110300	634200910	8760	8760	8760	8760	0
564	20230712	110200	634200910	8760	8750	8760	8750	12
565	20230712	110100	634095890	8750	8750	8750	8750	457
566	20230712	110000	630097140	8760	8760	8760	8760	216
567	20230712	105900	628204980	8760	8760	8760	8760	181
568	20230712	105800	626619420	8760	8760	8760	8760	10
569	20230712	105700	626531820	8750	8750	8750	8750	647
570	20230712	105600	620870570	8750	8750	8750	8750	0
571	20230712	105500	620870570	8750	8740	8750	8730	338
572	20230712	105400	617917690	8750	8740	8750	8740	19
573	20230712	105300	617751510	8740	8730	8740	8730	1490
574	20230712	105200	604743610	8730	8750	8750	8730	103
575	20230712	105100	603843780	8750	8730	8750	8730	432
576	20230712	105000	600067780	8730	8750	8750	8730	275
577	20230712	104900	597664300	8750	8760	8760	8750	387
578	20230712	104800	594278030	8760	8760	8760	8760	28
579	20230712	104700	594032750	8760	8760	8760	8760	0
580	20230712	104600	594032750	8760	8760	8760	8760	202
581	20230712	104500	592263230	8760	8740	8760	8740	639
582	20230712	104400	586672770	8750	8740	8750	8740	495
583	20230712	104300	582345520	8750	8760	8760	8750	16
584	20230712	104200	582205470	8760	8760	8760	8760	1302
585	20230712	104100	570799950	8750	8750	8750	8750	957
586	20230712	104000	562426200	8740	8740	8740	8740	505
587	20230712	103900	558012500	8740	8740	8740	8740	0
588	20230712	103800	558012500	8740	8750	8750	8740	14
589	20230712	103700	557890120	8750	8750	8750	8750	335
590	20230712	103600	554958870	8750	8750	8750	8750	140
591	20230712	103500	553733870	8750	8750	8750	8750	645
592	20230712	103400	548090120	8730	8730	8730	8730	306
593	20230712	103300	545418740	8730	8750	8750	8730	14
594	20230712	103200	545296300	8730	8740	8740	8730	15
595	20230712	103100	545165300	8730	8750	8750	8730	468
596	20230712	103000	541074560	8760	8760	8760	8750	124
597	20230712	102900	539989350	8760	8740	8760	8740	1028
598	20230712	102800	530986140	8750	8750	8750	8750	894
599	20230712	102700	523163640	8760	8760	8760	8760	0
600	20230712	102600	523163640	8760	8760	8760	8760	2
601	20230712	102500	523146120	8760	8750	8760	8750	13
602	20230712	102400	523032250	8740	8750	8750	8740	313
603	20230712	102300	520293640	8750	8760	8760	8750	31
604	20230712	102200	520022140	8760	8780	8780	8740	30
605	20230712	102100	519759300	8780	8770	8780	8740	1083
606	20230712	102000	510260660	8770	8790	8790	8770	961
607	20230712	101900	501823520	8790	8790	8790	8790	4
608	20230712	101800	501788360	8790	8800	8800	8790	228
609	20230712	101700	499784230	8790	8800	8800	8790	490
610	20230712	101600	495472650	8800	8780	8800	8780	824
611	20230712	101500	488229540	8790	8790	8790	8790	9
612	20230712	101400	488150430	8780	8770	8780	8770	733
613	20230712	101300	481721520	8770	8770	8770	8770	422
614	20230712	101200	478020580	8770	8750	8770	8750	51
615	20230712	101100	477574310	8770	8770	8770	8750	182
616	20230712	101000	475980070	8770	8770	8770	8770	17
617	20230712	100900	475830980	8770	8770	8770	8770	10
618	20230712	100800	475743280	8770	8790	8790	8760	537
619	20230712	100700	471028260	8790	8790	8790	8790	400
620	20230712	100600	467512260	8790	8790	8790	8780	513
621	20230712	100500	463003100	8790	8760	8790	8750	79
622	20230712	100400	462311390	8790	8780	8790	8770	644
623	20230712	100300	456657850	8780	8770	8780	8760	867
624	20230712	100200	449052550	8770	8770	8770	8770	1
625	20230712	100100	449043780	8770	8770	8770	8740	37
626	20230712	100000	448719590	8770	8740	8770	8740	15
627	20230712	095900	448588100	8740	8740	8750	8730	1008
628	20230712	095800	439785780	8740	8740	8740	8740	7
629	20230712	095700	439724600	8740	8730	8740	8730	1003
630	20230712	095600	430958410	8770	8760	8770	8760	52
631	20230712	095500	430502760	8720	8730	8730	8720	1150
632	20230712	095400	420470940	8730	8760	8760	8730	275
633	20230712	095300	418067780	8750	8750	8750	8750	39
634	20230712	095200	417726530	8750	8760	8760	8750	316
635	20230712	095100	414961500	8760	8760	8760	8760	7
636	20230712	095000	414900180	8770	8770	8770	8770	18
637	20230712	094900	414742320	8750	8780	8780	8750	5
638	20230712	094800	414698510	8780	8780	8780	8780	100
639	20230712	094700	413820510	8780	8760	8780	8760	1279
640	20230712	094600	402606070	8760	8760	8760	8750	333
641	20230712	094500	399689000	8760	8760	8760	8760	3
642	20230712	094400	399662720	8760	8780	8780	8760	1347
643	20230712	094300	387851020	8780	8780	8780	8780	32
644	20230712	094200	387570060	8780	8790	8790	8780	3051
645	20230712	094100	360782060	8790	8790	8790	8790	134
646	20230712	094000	359604200	8790	8800	8800	8780	1006
647	20230712	093900	350769380	8790	8790	8800	8790	255
648	20230712	093800	348527920	8780	8790	8800	8780	142
649	20230712	093700	347278860	8790	8800	8800	8790	306
650	20230712	093600	344587220	8800	8810	8810	8800	11
651	20230712	093500	344490370	8810	8800	8820	8800	250
652	20230712	093400	342288550	8800	8810	8810	8770	2159
653	20230712	093300	323291780	8810	8780	8810	8780	2490
654	20230712	093200	301381630	8780	8770	8780	8770	1001
655	20230712	093100	292597210	8760	8730	8760	8730	2024
656	20230712	093000	274903250	8730	8730	8740	8730	46
657	20230712	092900	274501660	8740	8740	8740	8730	534
658	20230712	092800	269839800	8740	8750	8750	8740	788
659	20230712	092700	262950150	8740	8730	8740	8730	1468
660	20230712	092600	250121860	8730	8730	8730	8730	3
661	20230712	092500	250095670	8730	8730	8730	8730	105
662	20230712	092400	249179020	8740	8710	8740	8710	2
663	20230712	092300	249161570	8710	8710	8730	8710	499
664	20230712	092200	244811950	8720	8710	8720	8710	614
665	20230712	092100	239463510	8710	8730	8730	8710	1871
666	20230712	092000	223151350	8720	8730	8730	8720	107
667	20230712	091900	222218260	8720	8710	8720	8710	108
668	20230712	091800	221276510	8710	8700	8710	8700	1074
669	20230712	091700	211932690	8700	8710	8730	8700	861
670	20230712	091600	204430590	8700	8700	8740	8700	66
671	20230712	091500	203855990	8690	8690	8690	8690	207
672	20230712	091400	202057160	8680	8710	8710	8680	2188
673	20230712	091300	183030730	8710	8760	8780	8710	2098
674	20230712	091200	164752670	8780	8710	8780	8710	7427
675	20230712	091100	99731920	8710	8730	8740	8710	1794
676	20230712	091000	84085530	8740	8740	8740	8740	133
677	20230712	090900	82923110	8740	8740	8740	8740	10
678	20230712	090800	82835710	8740	8750	8750	8740	51
679	20230712	090700	82389960	8720	8720	8750	8700	2461
680	20230712	090600	60908870	8760	8760	8760	8760	0
681	20230712	090500	60908870	8760	8760	8770	8740	1489
682	20230712	090400	47890170	8770	8770	8770	8740	1281
683	20230712	090300	36679840	8770	8730	8770	8730	1062
684	20230712	090200	27400240	8740	8730	8740	8700	531
685	20230712	090100	22779930	8730	8690	8730	8680	882
686	20230712	090000	15113560	8700	8660	8700	8660	1744