KissMeData/311320/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203800	2525003790	13220	13220	13220	13220	6323
3	20230707	203700	2525003790	13220	13220	13220	13220	0
4	20230707	203600	2525003790	13220	13220	13220	13220	0
5	20230707	203500	2525003790	13220	13220	13220	13220	0
6	20230707	203400	2525003790	13220	13220	13220	13220	0
7	20230707	203300	2525003790	13220	13220	13220	13220	0
8	20230707	203200	2525003790	13220	13220	13220	13220	0
9	20230707	203100	2525003790	13220	13220	13220	13220	0
10	20230707	203000	2525003790	13220	13220	13220	13220	0
11	20230707	202900	2525003790	13220	13220	13220	13220	0
12	20230707	202800	2525003790	13220	13220	13220	13220	0
13	20230707	202700	2525003790	13220	13220	13220	13220	0
14	20230707	202600	2525003790	13220	13220	13220	13220	0
15	20230707	202500	2525003790	13220	13220	13220	13220	0
16	20230707	202400	2525003790	13220	13220	13220	13220	0
17	20230707	202300	2525003790	13220	13220	13220	13220	0
18	20230707	202200	2525003790	13220	13220	13220	13220	0
19	20230707	202100	2525003790	13220	13220	13220	13220	0
20	20230707	202000	2525003790	13220	13220	13220	13220	0
21	20230707	201900	2525003790	13220	13220	13220	13220	0
22	20230707	201800	2525003790	13220	13220	13220	13220	0
23	20230707	201700	2525003790	13220	13220	13220	13220	0
24	20230707	201600	2525003790	13220	13220	13220	13220	0
25	20230707	201500	2525003790	13220	13220	13220	13220	0
26	20230707	201400	2525003790	13220	13220	13220	13220	0
27	20230707	201300	2525003790	13220	13220	13220	13220	0
28	20230707	201200	2525003790	13220	13220	13220	13220	0
29	20230707	201100	2525003790	13220	13220	13220	13220	0
30	20230707	201000	2525003790	13220	13220	13220	13220	0
31	20230707	200900	2525003790	13220	13220	13220	13220	0
32	20230707	200800	2525003790	13220	13220	13220	13220	6323
33	20230707	200700	2525003790	13220	13220	13220	13220	0
34	20230707	200600	2525003790	13220	13220	13220	13220	0
35	20230707	200500	2525003790	13220	13220	13220	13220	0
36	20230707	200400	2525003790	13220	13220	13220	13220	0
37	20230707	200300	2525003790	13220	13220	13220	13220	0
38	20230707	200200	2525003790	13220	13220	13220	13220	0
39	20230707	200100	2525003790	13220	13220	13220	13220	0
40	20230707	200000	2525003790	13220	13220	13220	13220	0
41	20230707	195900	2525003790	13220	13220	13220	13220	0
42	20230707	195800	2525003790	13220	13220	13220	13220	0
43	20230707	195700	2525003790	13220	13220	13220	13220	0
44	20230707	195600	2525003790	13220	13220	13220	13220	0
45	20230707	195500	2525003790	13220	13220	13220	13220	0
46	20230707	195400	2525003790	13220	13220	13220	13220	0
47	20230707	195300	2525003790	13220	13220	13220	13220	0
48	20230707	195200	2525003790	13220	13220	13220	13220	0
49	20230707	195100	2525003790	13220	13220	13220	13220	0
50	20230707	195000	2525003790	13220	13220	13220	13220	0
51	20230707	194900	2525003790	13220	13220	13220	13220	0
52	20230707	194800	2525003790	13220	13220	13220	13220	0
53	20230707	194700	2525003790	13220	13220	13220	13220	0
54	20230707	194600	2525003790	13220	13220	13220	13220	0
55	20230707	194500	2525003790	13220	13220	13220	13220	0
56	20230707	194400	2525003790	13220	13220	13220	13220	0
57	20230707	194300	2525003790	13220	13220	13220	13220	0
58	20230707	194200	2525003790	13220	13220	13220	13220	0
59	20230707	194100	2525003790	13220	13220	13220	13220	0
60	20230707	194000	2525003790	13220	13220	13220	13220	0
61	20230707	193900	2525003790	13220	13220	13220	13220	0
62	20230707	193800	2525003790	13220	13220	13220	13220	6323
63	20230707	193700	2525003790	13220	13220	13220	13220	0
64	20230707	193600	2525003790	13220	13220	13220	13220	0
65	20230707	193500	2525003790	13220	13220	13220	13220	0
66	20230707	193400	2525003790	13220	13220	13220	13220	0
67	20230707	193300	2525003790	13220	13220	13220	13220	0
68	20230707	193200	2525003790	13220	13220	13220	13220	0
69	20230707	193100	2525003790	13220	13220	13220	13220	0
70	20230707	193000	2525003790	13220	13220	13220	13220	0
71	20230707	192900	2525003790	13220	13220	13220	13220	0
72	20230707	192800	2525003790	13220	13220	13220	13220	0
73	20230707	192700	2525003790	13220	13220	13220	13220	0
74	20230707	192600	2525003790	13220	13220	13220	13220	0
75	20230707	192500	2525003790	13220	13220	13220	13220	0
76	20230707	192400	2525003790	13220	13220	13220	13220	0
77	20230707	192300	2525003790	13220	13220	13220	13220	0
78	20230707	192200	2525003790	13220	13220	13220	13220	0
79	20230707	192100	2525003790	13220	13220	13220	13220	0
80	20230707	192000	2525003790	13220	13220	13220	13220	0
81	20230707	191900	2525003790	13220	13220	13220	13220	0
82	20230707	191800	2525003790	13220	13220	13220	13220	0
83	20230707	191700	2525003790	13220	13220	13220	13220	0
84	20230707	191600	2525003790	13220	13220	13220	13220	0
85	20230707	191500	2525003790	13220	13220	13220	13220	0
86	20230707	191400	2525003790	13220	13220	13220	13220	0
87	20230707	191300	2525003790	13220	13220	13220	13220	0
88	20230707	191200	2525003790	13220	13220	13220	13220	0
89	20230707	191100	2525003790	13220	13220	13220	13220	0
90	20230707	191000	2525003790	13220	13220	13220	13220	0
91	20230707	190900	2525003790	13220	13220	13220	13220	0
92	20230707	190800	2525003790	13220	13220	13220	13220	6323
93	20230707	190700	2525003790	13220	13220	13220	13220	0
94	20230707	190600	2525003790	13220	13220	13220	13220	0
95	20230707	190500	2525003790	13220	13220	13220	13220	0
96	20230707	190400	2525003790	13220	13220	13220	13220	0
97	20230707	190300	2525003790	13220	13220	13220	13220	0
98	20230707	190200	2525003790	13220	13220	13220	13220	0
99	20230707	190100	2525003790	13220	13220	13220	13220	0
100	20230707	190000	2525003790	13220	13220	13220	13220	0
101	20230707	185900	2525003790	13220	13220	13220	13220	0
102	20230707	185800	2525003790	13220	13220	13220	13220	0
103	20230707	185700	2525003790	13220	13220	13220	13220	0
104	20230707	185600	2525003790	13220	13220	13220	13220	0
105	20230707	185500	2525003790	13220	13220	13220	13220	0
106	20230707	185400	2525003790	13220	13220	13220	13220	0
107	20230707	185300	2525003790	13220	13220	13220	13220	0
108	20230707	185200	2525003790	13220	13220	13220	13220	0
109	20230707	185100	2525003790	13220	13220	13220	13220	0
110	20230707	185000	2525003790	13220	13220	13220	13220	0
111	20230707	184900	2525003790	13220	13220	13220	13220	0
112	20230707	184800	2525003790	13220	13220	13220	13220	0
113	20230707	184700	2525003790	13220	13220	13220	13220	0
114	20230707	184600	2525003790	13220	13220	13220	13220	0
115	20230707	184500	2525003790	13220	13220	13220	13220	0
116	20230707	184400	2525003790	13220	13220	13220	13220	0
117	20230707	184300	2525003790	13220	13220	13220	13220	0
118	20230707	184200	2525003790	13220	13220	13220	13220	0
119	20230707	184100	2525003790	13220	13220	13220	13220	0
120	20230707	184000	2525003790	13220	13220	13220	13220	0
121	20230707	183900	2525003790	13220	13220	13220	13220	0
122	20230707	183800	2525003790	13220	13220	13220	13220	6323
123	20230707	183700	2525003790	13220	13220	13220	13220	0
124	20230707	183600	2525003790	13220	13220	13220	13220	0
125	20230707	183500	2525003790	13220	13220	13220	13220	0
126	20230707	183400	2525003790	13220	13220	13220	13220	0
127	20230707	183300	2525003790	13220	13220	13220	13220	0
128	20230707	183200	2525003790	13220	13220	13220	13220	0
129	20230707	183100	2525003790	13220	13220	13220	13220	0
130	20230707	183000	2525003790	13220	13220	13220	13220	0
131	20230707	182900	2525003790	13220	13220	13220	13220	0
132	20230707	182800	2525003790	13220	13220	13220	13220	0
133	20230707	182700	2525003790	13220	13220	13220	13220	0
134	20230707	182600	2525003790	13220	13220	13220	13220	0
135	20230707	182500	2525003790	13220	13220	13220	13220	0
136	20230707	182400	2525003790	13220	13220	13220	13220	0
137	20230707	182300	2525003790	13220	13220	13220	13220	0
138	20230707	182200	2525003790	13220	13220	13220	13220	0
139	20230707	182100	2525003790	13220	13220	13220	13220	0
140	20230707	182000	2525003790	13220	13220	13220	13220	0
141	20230707	181900	2525003790	13220	13220	13220	13220	0
142	20230707	181800	2525003790	13220	13220	13220	13220	0
143	20230707	181700	2525003790	13220	13220	13220	13220	0
144	20230707	181600	2525003790	13220	13220	13220	13220	0
145	20230707	181500	2525003790	13220	13220	13220	13220	0
146	20230707	181400	2525003790	13220	13220	13220	13220	0
147	20230707	181300	2525003790	13220	13220	13220	13220	0
148	20230707	181200	2525003790	13220	13220	13220	13220	0
149	20230707	181100	2525003790	13220	13220	13220	13220	0
150	20230707	181000	2525003790	13220	13220	13220	13220	0
151	20230707	180900	2525003790	13220	13220	13220	13220	0
152	20230707	180800	2525003790	13220	13220	13220	13220	6323
153	20230707	180700	2525003790	13220	13220	13220	13220	0
154	20230707	180600	2525003790	13220	13220	13220	13220	0
155	20230707	180500	2525003790	13220	13220	13220	13220	0
156	20230707	180400	2525003790	13220	13220	13220	13220	0
157	20230707	180300	2525003790	13220	13220	13220	13220	0
158	20230707	180200	2525003790	13220	13220	13220	13220	0
159	20230707	180100	2525003790	13220	13220	13220	13220	0
160	20230707	180000	2525003790	13220	13220	13220	13220	0
161	20230707	175900	2525003790	13220	13220	13220	13220	0
162	20230707	175800	2525003790	13220	13220	13220	13220	0
163	20230707	175700	2525003790	13220	13220	13220	13220	0
164	20230707	175600	2525003790	13220	13220	13220	13220	0
165	20230707	175500	2525003790	13220	13220	13220	13220	0
166	20230707	175400	2525003790	13220	13220	13220	13220	0
167	20230707	175300	2525003790	13220	13220	13220	13220	0
168	20230707	175200	2525003790	13220	13220	13220	13220	0
169	20230707	175100	2525003790	13220	13220	13220	13220	0
170	20230707	175000	2525003790	13220	13220	13220	13220	0
171	20230707	174900	2525003790	13220	13220	13220	13220	0
172	20230707	174800	2525003790	13220	13220	13220	13220	0
173	20230707	174700	2525003790	13220	13220	13220	13220	0
174	20230707	174600	2525003790	13220	13220	13220	13220	0
175	20230707	174500	2525003790	13220	13220	13220	13220	0
176	20230707	174400	2525003790	13220	13220	13220	13220	0
177	20230707	174300	2525003790	13220	13220	13220	13220	0
178	20230707	174200	2525003790	13220	13220	13220	13220	0
179	20230707	174100	2525003790	13220	13220	13220	13220	0
180	20230707	174000	2525003790	13220	13220	13220	13220	0
181	20230707	173900	2525003790	13220	13220	13220	13220	0
182	20230707	173800	2525003790	13220	13220	13220	13220	6323
183	20230707	173700	2525003790	13220	13220	13220	13220	0
184	20230707	173600	2525003790	13220	13220	13220	13220	0
185	20230707	173500	2525003790	13220	13220	13220	13220	0
186	20230707	173400	2525003790	13220	13220	13220	13220	0
187	20230707	173300	2525003790	13220	13220	13220	13220	0
188	20230707	173200	2525003790	13220	13220	13220	13220	0
189	20230707	173100	2525003790	13220	13220	13220	13220	0
190	20230707	173000	2525003790	13220	13220	13220	13220	0
191	20230707	172900	2525003790	13220	13220	13220	13220	0
192	20230707	172800	2525003790	13220	13220	13220	13220	0
193	20230707	172700	2525003790	13220	13220	13220	13220	0
194	20230707	172600	2525003790	13220	13220	13220	13220	0
195	20230707	172500	2525003790	13220	13220	13220	13220	0
196	20230707	172400	2525003790	13220	13220	13220	13220	0
197	20230707	172300	2525003790	13220	13220	13220	13220	0
198	20230707	172200	2525003790	13220	13220	13220	13220	0
199	20230707	172100	2525003790	13220	13220	13220	13220	0
200	20230707	172000	2525003790	13220	13220	13220	13220	0
201	20230707	171900	2525003790	13220	13220	13220	13220	0
202	20230707	171800	2525003790	13220	13220	13220	13220	0
203	20230707	171700	2525003790	13220	13220	13220	13220	0
204	20230707	171600	2525003790	13220	13220	13220	13220	0
205	20230707	171500	2525003790	13220	13220	13220	13220	0
206	20230707	171400	2525003790	13220	13220	13220	13220	0
207	20230707	171300	2525003790	13220	13220	13220	13220	0
208	20230707	171200	2525003790	13220	13220	13220	13220	0
209	20230707	171100	2525003790	13220	13220	13220	13220	0
210	20230707	171000	2525003790	13220	13220	13220	13220	0
211	20230707	170900	2525003790	13220	13220	13220	13220	0
212	20230707	170800	2525003790	13220	13220	13220	13220	6323
213	20230707	170700	2525003790	13220	13220	13220	13220	0
214	20230707	170600	2525003790	13220	13220	13220	13220	0
215	20230707	170500	2525003790	13220	13220	13220	13220	0
216	20230707	170400	2525003790	13220	13220	13220	13220	0
217	20230707	170300	2525003790	13220	13220	13220	13220	0
218	20230707	170200	2525003790	13220	13220	13220	13220	0
219	20230707	170100	2525003790	13220	13220	13220	13220	0
220	20230707	170000	2525003790	13220	13220	13220	13220	0
221	20230707	165900	2525003790	13220	13220	13220	13220	0
222	20230707	165800	2525003790	13220	13220	13220	13220	0
223	20230707	165700	2525003790	13220	13220	13220	13220	0
224	20230707	165600	2525003790	13220	13220	13220	13220	0
225	20230707	165500	2525003790	13220	13220	13220	13220	0
226	20230707	165400	2525003790	13220	13220	13220	13220	0
227	20230707	165300	2525003790	13220	13220	13220	13220	0
228	20230707	165200	2525003790	13220	13220	13220	13220	0
229	20230707	165100	2525003790	13220	13220	13220	13220	0
230	20230707	165000	2525003790	13220	13220	13220	13220	0
231	20230707	164900	2525003790	13220	13220	13220	13220	0
232	20230707	164800	2525003790	13220	13220	13220	13220	0
233	20230707	164700	2525003790	13220	13220	13220	13220	0
234	20230707	164600	2525003790	13220	13220	13220	13220	0
235	20230707	164500	2525003790	13220	13220	13220	13220	0
236	20230707	164400	2525003790	13220	13220	13220	13220	0
237	20230707	164300	2525003790	13220	13220	13220	13220	0
238	20230707	164200	2525003790	13220	13220	13220	13220	0
239	20230707	164100	2525003790	13220	13220	13220	13220	0
240	20230707	164000	2525003790	13220	13220	13220	13220	0
241	20230707	163900	2525003790	13220	13220	13220	13220	0
242	20230707	163800	2525003790	13220	13220	13220	13220	6323
243	20230707	163700	2525003790	13220	13220	13220	13220	0
244	20230707	163600	2525003790	13220	13220	13220	13220	0
245	20230707	163500	2525003790	13220	13220	13220	13220	0
246	20230707	163400	2525003790	13220	13220	13220	13220	0
247	20230707	163300	2525003790	13220	13220	13220	13220	0
248	20230707	163200	2525003790	13220	13220	13220	13220	0
249	20230707	163100	2525003790	13220	13220	13220	13220	0
250	20230707	163000	2525003790	13220	13220	13220	13220	0
251	20230707	162900	2525003790	13220	13220	13220	13220	0
252	20230707	162800	2525003790	13220	13220	13220	13220	0
253	20230707	162700	2525003790	13220	13220	13220	13220	0
254	20230707	162600	2525003790	13220	13220	13220	13220	0
255	20230707	162500	2525003790	13220	13220	13220	13220	0
256	20230707	162400	2525003790	13220	13220	13220	13220	0
257	20230707	162300	2525003790	13220	13220	13220	13220	0
258	20230707	162200	2525003790	13220	13220	13220	13220	0
259	20230707	162100	2525003790	13220	13220	13220	13220	0
260	20230707	162000	2525003790	13220	13220	13220	13220	0
261	20230707	161900	2525003790	13220	13220	13220	13220	0
262	20230707	161800	2525003790	13220	13220	13220	13220	0
263	20230707	161700	2525003790	13220	13220	13220	13220	0
264	20230707	161600	2525003790	13220	13220	13220	13220	0
265	20230707	161500	2525003790	13220	13220	13220	13220	0
266	20230707	161400	2525003790	13220	13220	13220	13220	0
267	20230707	161300	2525003790	13220	13220	13220	13220	0
268	20230707	161200	2525003790	13220	13220	13220	13220	0
269	20230707	161100	2525003790	13220	13220	13220	13220	0
270	20230707	161000	2525003790	13220	13220	13220	13220	0
271	20230707	160900	2525003790	13220	13220	13220	13220	0
272	20230707	160800	2525003790	13220	13220	13220	13220	6323
273	20230707	160700	2525003790	13220	13220	13220	13220	0
274	20230707	160600	2525003790	13220	13220	13220	13220	0
275	20230707	160500	2525003790	13220	13220	13220	13220	0
276	20230707	160400	2525003790	13220	13220	13220	13220	0
277	20230707	160300	2525003790	13220	13220	13220	13220	0
278	20230707	160200	2525003790	13220	13220	13220	13220	0
279	20230707	160100	2525003790	13220	13220	13220	13220	0
280	20230707	160000	2525003790	13220	13220	13220	13220	0
281	20230707	155900	2525003790	13220	13220	13220	13220	0
282	20230707	155800	2525003790	13220	13220	13220	13220	0
283	20230707	155700	2525003790	13220	13220	13220	13220	0
284	20230707	155600	2525003790	13220	13220	13220	13220	0
285	20230707	155500	2525003790	13220	13220	13220	13220	0
286	20230707	155400	2525003790	13220	13220	13220	13220	0
287	20230707	155300	2525003790	13220	13220	13220	13220	0
288	20230707	155200	2525003790	13220	13220	13220	13220	0
289	20230707	155100	2525003790	13220	13220	13220	13220	0
290	20230707	155000	2525003790	13220	13220	13220	13220	0
291	20230707	154900	2525003790	13220	13220	13220	13220	0
292	20230707	154800	2525003790	13220	13220	13220	13220	0
293	20230707	154700	2525003790	13220	13220	13220	13220	0
294	20230707	154600	2525003790	13220	13220	13220	13220	0
295	20230707	154500	2525003790	13220	13220	13220	13220	0
296	20230707	154400	2525003790	13220	13220	13220	13220	0
297	20230707	154300	2525003790	13220	13220	13220	13220	0
298	20230707	154200	2525003790	13220	13220	13220	13220	0
299	20230707	154100	2525003790	13220	13220	13220	13220	0
300	20230707	154000	2525003790	13220	13220	13220	13220	0
301	20230707	153900	2525003790	13220	13220	13220	13220	0
302	20230707	153800	2525003790	13220	13220	13220	13220	6323
303	20230707	153700	2525003790	13220	13220	13220	13220	0
304	20230707	153600	2525003790	13220	13220	13220	13220	0
305	20230707	153500	2525003790	13220	13220	13220	13220	0
306	20230707	153400	2525003790	13220	13220	13220	13220	0
307	20230707	153300	2525003790	13220	13220	13220	13220	0
308	20230707	153200	2525003790	13220	13220	13220	13220	0
309	20230707	153100	2525003790	13220	13220	13220	13220	0
310	20230707	153000	2525003790	13220	13220	13220	13220	6323
311	20230707	152900	2441413730	13250	13250	13250	13250	0
312	20230707	152800	2441413730	13250	13250	13250	13250	0
313	20230707	152700	2441413730	13250	13250	13250	13250	0
314	20230707	152600	2441413730	13250	13250	13250	13250	0
315	20230707	152500	2441413730	13250	13250	13250	13250	0
316	20230707	152400	2441413730	13250	13250	13250	13250	0
317	20230707	152300	2441413730	13250	13250	13250	13250	0
318	20230707	152200	2441413730	13250	13250	13250	13250	0
319	20230707	152100	2441413730	13250	13250	13250	13250	0
320	20230707	152000	2441413730	13250	13250	13250	13250	0
321	20230707	151900	2441413730	13250	13300	13300	13240	884
322	20230707	151800	2429693210	13300	13280	13300	13260	2322
323	20230707	151700	2398901410	13300	13300	13300	13260	230
324	20230707	151600	2395851170	13300	13290	13300	13270	234
325	20230707	151500	2392741030	13290	13290	13290	13270	26
326	20230707	151400	2392395530	13290	13290	13290	13250	14
327	20230707	151300	2392209630	13290	13290	13290	13290	6
328	20230707	151200	2392129890	13240	13240	13290	13240	157
329	20230707	151100	2390049740	13240	13270	13280	13240	2106
330	20230707	151000	2362140850	13270	13270	13270	13270	54
331	20230707	150900	2361424270	13270	13260	13280	13260	130
332	20230707	150800	2359699220	13270	13260	13270	13260	61
333	20230707	150700	2358890110	13260	13270	13270	13260	148
334	20230707	150600	2356926240	13270	13290	13290	13270	66
335	20230707	150500	2356050220	13290	13290	13290	13290	0
336	20230707	150400	2356050220	13290	13290	13290	13290	5
337	20230707	150300	2355983770	13290	13270	13290	13260	130
338	20230707	150200	2354257360	13270	13290	13290	13270	208
339	20230707	150100	2351495150	13290	13290	13290	13290	0
340	20230707	150000	2351495150	13290	13300	13300	13290	28
341	20230707	145900	2351123020	13290	13290	13290	13290	136
342	20230707	145800	2349315580	13290	13290	13290	13290	22
343	20230707	145700	2349023200	13290	13270	13290	13270	25
344	20230707	145600	2348691330	13270	13260	13290	13260	61
345	20230707	145500	2347881650	13260	13260	13260	13260	28
346	20230707	145400	2347510370	13260	13260	13270	13260	63
347	20230707	145300	2346674590	13270	13270	13290	13260	77
348	20230707	145200	2345652820	13270	13280	13280	13270	140
349	20230707	145100	2343794570	13280	13270	13280	13270	12
350	20230707	145000	2343635240	13270	13270	13270	13270	44
351	20230707	144900	2343051360	13270	13260	13270	13260	16
352	20230707	144800	2342839070	13260	13260	13260	13260	31
353	20230707	144700	2342428010	13260	13260	13270	13260	218
354	20230707	144600	2339536900	13270	13290	13290	13260	504
355	20230707	144500	2332849040	13290	13290	13290	13270	10
356	20230707	144400	2332716180	13290	13270	13290	13260	48
357	20230707	144300	2332079210	13320	13320	13320	13320	1
358	20230707	144200	2332065890	13270	13270	13270	13270	0
359	20230707	144100	2332065890	13270	13270	13280	13260	505
360	20230707	144000	2325364560	13260	13260	13260	13260	17
361	20230707	143900	2325139140	13270	13250	13270	13250	192
362	20230707	143800	2322593970	13260	13250	13260	13250	93
363	20230707	143700	2321361400	13250	13250	13250	13250	35
364	20230707	143600	2320897650	13250	13250	13250	13250	12
365	20230707	143500	2320738650	13240	13240	13240	13240	21
366	20230707	143400	2320460610	13240	13230	13240	13230	37
367	20230707	143300	2319970750	13230	13250	13250	13230	203
368	20230707	143200	2317281950	13250	13250	13250	13250	0
369	20230707	143100	2317281950	13250	13240	13250	13240	44
370	20230707	143000	2316699160	13230	13220	13270	13220	251
371	20230707	142900	2313380370	13220	13260	13260	13220	3218
372	20230707	142800	2270778790	13260	13260	13260	13260	41
373	20230707	142700	2270235130	13270	13290	13290	13260	144
374	20230707	142600	2268324160	13260	13280	13290	13260	404
375	20230707	142500	2262965560	13280	13290	13290	13280	2114
376	20230707	142400	2234886680	13290	13300	13300	13290	55
377	20230707	142300	2234155220	13280	13300	13300	13280	47
378	20230707	142200	2233530860	13280	13320	13320	13280	2450
379	20230707	142100	2200958680	13320	13310	13320	13310	212
380	20230707	142000	2198136920	13310	13320	13320	13310	152
381	20230707	141900	2196113520	13330	13320	13330	13320	49
382	20230707	141800	2195460500	13320	13330	13330	13320	279
383	20230707	141700	2191744210	13350	13350	13350	13350	0
384	20230707	141600	2191744210	13350	13360	13360	13350	366
385	20230707	141500	2186854750	13360	13360	13360	13360	17
386	20230707	141400	2186627630	13360	13360	13360	13360	33
387	20230707	141300	2186186750	13360	13300	13360	13300	1313
388	20230707	141200	2168679220	13300	13310	13310	13300	25
389	20230707	141100	2168346580	13310	13310	13310	13310	6
390	20230707	141000	2168266720	13310	13310	13310	13310	0
391	20230707	140900	2168266720	13310	13310	13310	13310	73
392	20230707	140800	2167295090	13300	13300	13300	13300	165
393	20230707	140700	2165100590	13300	13300	13300	13300	1
394	20230707	140600	2165087290	13300	13270	13300	13270	110
395	20230707	140500	2163626140	13270	13270	13270	13270	22
396	20230707	140400	2163334200	13290	13280	13290	13270	65
397	20230707	140300	2162471190	13270	13280	13280	13270	50
398	20230707	140200	2161807660	13270	13280	13280	13270	41
399	20230707	140100	2161263220	13280	13280	13280	13280	7
400	20230707	140000	2161170260	13290	13290	13290	13290	0
401	20230707	135900	2161170260	13290	13270	13290	13260	189
402	20230707	135800	2158663140	13270	13270	13270	13260	384
403	20230707	135700	2153569320	13290	13290	13290	13270	444
404	20230707	135600	2147674860	13290	13280	13290	13280	32
405	20230707	135500	2147249590	13280	13290	13290	13280	42
406	20230707	135400	2146691480	13290	13280	13290	13280	32
407	20230707	135300	2146266210	13290	13310	13310	13290	836
408	20230707	135200	2135154290	13300	13310	13310	13300	141
409	20230707	135100	2133277870	13300	13310	13310	13300	109
410	20230707	135000	2131827350	13300	13300	13300	13300	26
411	20230707	134900	2131481550	13300	13300	13300	13300	23
412	20230707	134800	2131175650	13310	13300	13310	13300	75
413	20230707	134700	2130177780	13300	13300	13300	13300	23
414	20230707	134600	2129871880	13310	13310	13320	13310	63
415	20230707	134500	2129033100	13320	13320	13320	13320	0
416	20230707	134400	2129033100	13320	13320	13320	13320	33
417	20230707	134300	2128593540	13320	13330	13330	13320	88
418	20230707	134200	2127420750	13330	13330	13330	13330	70
419	20230707	134100	2126487650	13330	13330	13330	13320	56
420	20230707	134000	2125741500	13330	13330	13330	13330	2
421	20230707	133900	2125714840	13320	13350	13350	13320	26
422	20230707	133800	2125368330	13350	13350	13350	13350	24
423	20230707	133700	2125047930	13340	13350	13350	13340	821
424	20230707	133600	2114095740	13350	13340	13350	13340	230
425	20230707	133500	2111027090	13330	13320	13330	13320	11
426	20230707	133400	2110880480	13320	13330	13330	13320	52
427	20230707	133300	2110187810	13320	13330	13330	13300	43
428	20230707	133200	2109615580	13330	13330	13330	13330	1
429	20230707	133100	2109602250	13300	13300	13300	13300	16
430	20230707	133000	2109389450	13300	13320	13320	13290	239
431	20230707	132900	2106210930	13320	13310	13320	13310	13
432	20230707	132800	2106037860	13280	13290	13300	13280	366
433	20230707	132700	2101177130	13290	13300	13300	13290	72
434	20230707	132600	2100220150	13300	13300	13300	13300	50
435	20230707	132500	2099555150	13290	13290	13290	13290	1
436	20230707	132400	2099541860	13290	13290	13290	13290	15
437	20230707	132300	2099342510	13290	13290	13350	13280	1181
438	20230707	132200	2083580910	13270	13270	13270	13270	0
439	20230707	132100	2083580910	13270	13270	13270	13270	16
440	20230707	132000	2083368590	13260	13260	13270	13260	74
441	20230707	131900	2082387250	13260	13300	13300	13260	1202
442	20230707	131800	2066439100	13290	13300	13300	13280	1046
443	20230707	131700	2052547680	13310	13310	13310	13310	1
444	20230707	131600	2052534370	13280	13280	13290	13280	780
445	20230707	131500	2042175720	13280	13290	13290	13280	302
446	20230707	131400	2038165040	13290	13290	13290	13280	29
447	20230707	131300	2037779720	13300	13300	13300	13300	150
448	20230707	131200	2035784720	13300	13290	13300	13290	599
449	20230707	131100	2027818100	13290	13330	13330	13290	1493
450	20230707	131000	2007952540	13320	13320	13320	13320	0
451	20230707	130900	2007952540	13320	13340	13340	13320	28
452	20230707	130800	2007579340	13340	13350	13350	13340	183
453	20230707	130700	2005136410	13350	13350	13350	13350	3023
454	20230707	130600	1964779360	13360	13380	13380	13360	1760
455	20230707	130500	1941265100	13380	13370	13380	13370	235
456	20230707	130400	1938123070	13370	13370	13390	13370	164
457	20230707	130300	1935930330	13390	13360	13390	13360	103
458	20230707	130200	1934554220	13360	13400	13400	13360	2482
459	20230707	130100	1901310550	13400	13410	13410	13400	303
460	20230707	130000	1897247370	13410	13430	13430	13410	55
461	20230707	125900	1896509560	13430	13420	13430	13410	121
462	20230707	125800	1894886770	13420	13430	13430	13410	137
463	20230707	125700	1893049180	13430	13410	13430	13410	13
464	20230707	125600	1892874700	13420	13420	13420	13420	39
465	20230707	125500	1892351320	13420	13410	13430	13410	97
466	20230707	125400	1891050410	13410	13410	13410	13410	23
467	20230707	125300	1890741980	13420	13420	13420	13420	36
468	20230707	125200	1890258860	13420	13420	13420	13420	14
469	20230707	125100	1890070980	13430	13420	13430	13420	41
470	20230707	125000	1889520750	13420	13420	13420	13420	11
471	20230707	124900	1889373130	13410	13410	13420	13410	34
472	20230707	124800	1888917180	13420	13410	13420	13410	120
473	20230707	124700	1887307280	13420	13420	13420	13420	5
474	20230707	124600	1887240180	13420	13420	13420	13420	33
475	20230707	124500	1886797320	13420	13430	13430	13420	699
476	20230707	124400	1877415360	13440	13460	13460	13440	1032
477	20230707	124300	1863533690	13470	13460	13470	13460	35
478	20230707	124200	1863062290	13450	13450	13460	13450	191
479	20230707	124100	1860492340	13450	13460	13460	13450	16
480	20230707	124000	1860277010	13470	13460	13470	13460	62
481	20230707	123900	1859442290	13460	13470	13470	13460	120
482	20230707	123800	1857826930	13470	13460	13470	13460	20
483	20230707	123700	1857557540	13460	13470	13470	13460	49
484	20230707	123600	1856897920	13470	13480	13480	13470	23
485	20230707	123500	1856587900	13470	13490	13490	13470	105
486	20230707	123400	1855171530	13490	13500	13500	13490	618
487	20230707	123300	1846828800	13500	13510	13510	13500	76
488	20230707	123200	1845802450	13510	13520	13520	13510	17
489	20230707	123100	1845572630	13520	13530	13530	13520	10
490	20230707	123000	1845437420	13540	13540	13540	13530	59
491	20230707	122900	1844638640	13540	13570	13570	13540	189
492	20230707	122800	1842077670	13580	13580	13580	13580	27
493	20230707	122700	1841711010	13580	13580	13580	13570	18
494	20230707	122600	1841466580	13580	13580	13580	13580	40
495	20230707	122500	1840923380	13590	13570	13590	13570	124
496	20230707	122400	1839239310	13570	13580	13580	13550	129
497	20230707	122300	1837490880	13580	13610	13620	13580	294
498	20230707	122200	1833490260	13590	13610	13610	13590	27
499	20230707	122100	1833123250	13610	13590	13610	13590	20
500	20230707	122000	1832851370	13590	13590	13590	13590	7
501	20230707	121900	1832756240	13570	13570	13570	13570	26
502	20230707	121800	1832403420	13660	13630	13660	13630	463
503	20230707	121700	1826080250	13540	13540	13650	13540	2449
504	20230707	121600	1792823670	13530	13520	13530	13500	207
505	20230707	121500	1790024800	13510	13500	13510	13500	145
506	20230707	121400	1788065860	13500	13500	13500	13500	30
507	20230707	121300	1787660860	13510	13510	13510	13510	28
508	20230707	121200	1787282580	13500	13500	13500	13500	36
509	20230707	121100	1786796580	13500	13500	13500	13500	27
510	20230707	121000	1786432080	13500	13510	13510	13500	25
511	20230707	120900	1786094360	13500	13510	13510	13500	267
512	20230707	120800	1782487500	13510	13510	13510	13510	24
513	20230707	120700	1782163260	13530	13530	13530	13530	0
514	20230707	120600	1782163260	13530	13530	13530	13530	44
515	20230707	120500	1781567940	13500	13510	13530	13500	68
516	20230707	120400	1780649060	13510	13480	13510	13480	462
517	20230707	120300	1774419550	13470	13460	13470	13450	867
518	20230707	120200	1762741470	13470	13470	13470	13470	26
519	20230707	120100	1762391250	13470	13480	13480	13470	46
520	20230707	120000	1761771300	13490	13490	13490	13490	1
521	20230707	115900	1761757810	13490	13470	13490	13470	23
522	20230707	115800	1761447840	13470	13480	13490	13470	1590
523	20230707	115700	1740000020	13480	13500	13500	13480	68
524	20230707	115600	1739082750	13500	13500	13500	13500	1
525	20230707	115500	1739069250	13500	13500	13510	13490	102
526	20230707	115400	1737692670	13500	13500	13500	13490	764
527	20230707	115300	1727379020	13500	13500	13500	13500	0
528	20230707	115200	1727379020	13500	13500	13500	13500	39
529	20230707	115100	1726852520	13520	13530	13530	13520	120
530	20230707	115000	1725230070	13540	13540	13540	13540	32
531	20230707	114900	1724796790	13520	13520	13520	13520	15
532	20230707	114800	1724593990	13520	13520	13520	13520	9
533	20230707	114700	1724472310	13520	13570	13570	13520	1450
534	20230707	114600	1704823750	13570	13620	13620	13570	1034
535	20230707	114500	1690783250	13610	13600	13610	13600	14
536	20230707	114400	1690592770	13600	13600	13600	13600	47
537	20230707	114300	1689953570	13600	13570	13600	13570	4276
538	20230707	114200	1631921350	13570	13550	13570	13550	225
539	20230707	114100	1628868470	13550	13530	13550	13530	888
540	20230707	114000	1616836130	13530	13480	13530	13480	185
541	20230707	113900	1614336110	13480	13480	13480	13480	13
542	20230707	113800	1614160870	13490	13490	13490	13490	4
543	20230707	113700	1614106910	13490	13500	13500	13490	44
544	20230707	113600	1613513170	13530	13520	13530	13520	539
545	20230707	113500	1606220700	13500	13500	13500	13500	7
546	20230707	113400	1606126200	13500	13500	13500	13500	0
547	20230707	113300	1606126200	13500	13530	13530	13500	1214
548	20230707	113200	1589721300	13550	13550	13550	13550	10
549	20230707	113100	1589585800	13520	13520	13520	13520	21
550	20230707	113000	1589301880	13520	13510	13520	13510	43
551	20230707	112900	1588720810	13580	13540	13590	13540	1814
552	20230707	112800	1564088810	13500	13500	13500	13500	0
553	20230707	112700	1564088810	13500	13500	13500	13500	19
554	20230707	112600	1563832310	13500	13480	13500	13480	51
555	20230707	112500	1563144610	13500	13500	13580	13500	1521
556	20230707	112400	1542591250	13430	13440	13500	13430	4037
557	20230707	112300	1488248130	13430	13440	13440	13420	157
558	20230707	112200	1486139530	13440	13410	13440	13410	132
559	20230707	112100	1484366350	13450	13450	13450	13450	0
560	20230707	112000	1484366350	13450	13390	13450	13390	300
561	20230707	111900	1480336480	13350	13320	13350	13320	50
562	20230707	111800	1479670240	13320	13360	13390	13320	741
563	20230707	111700	1469751210	13350	13330	13350	13320	60
564	20230707	111600	1468951280	13330	13330	13330	13330	4
565	20230707	111500	1468897960	13300	13320	13320	13300	217
566	20230707	111400	1466011140	13310	13310	13310	13310	26
567	20230707	111300	1465665080	13320	13310	13320	13310	16
568	20230707	111200	1465452040	13320	13310	13320	13310	86
569	20230707	111100	1464306990	13320	13320	13320	13320	24
570	20230707	111000	1463987310	13340	13340	13340	13340	6
571	20230707	110900	1463907270	13340	13330	13340	13330	56
572	20230707	110800	1463160630	13330	13360	13360	13330	83
573	20230707	110700	1462052610	13360	13370	13370	13360	63
574	20230707	110600	1461210420	13370	13370	13370	13370	1
575	20230707	110500	1461197050	13370	13380	13380	13370	49
576	20230707	110400	1460541630	13390	13380	13390	13380	82
577	20230707	110300	1459444240	13390	13390	13390	13380	107
578	20230707	110200	1458011660	13400	13400	13400	13400	30
579	20230707	110100	1457609660	13380	13380	13390	13380	69
580	20230707	110000	1456686340	13390	13380	13390	13380	12
581	20230707	105900	1456525760	13350	13340	13350	13340	35
582	20230707	105800	1456058750	13340	13380	13380	13340	57
583	20230707	105700	1455298130	13380	13380	13380	13380	22
584	20230707	105600	1455003770	13340	13340	13340	13340	0
585	20230707	105500	1455003770	13340	13340	13340	13340	18
586	20230707	105400	1454763650	13360	13350	13360	13310	69
587	20230707	105300	1453843800	13320	13280	13320	13280	1924
588	20230707	105200	1428218780	13240	13240	13280	13240	780
589	20230707	105100	1417867550	13240	13260	13260	13240	756
590	20230707	105000	1407850080	13260	13260	13260	13260	0
591	20230707	104900	1407850080	13260	13260	13270	13260	110
592	20230707	104800	1406391430	13250	13250	13260	13250	386
593	20230707	104700	1401273430	13250	13270	13270	13250	445
594	20230707	104600	1395376700	13250	13260	13260	13250	52
595	20230707	104500	1394687390	13260	13250	13260	13250	151
596	20230707	104400	1392685640	13250	13250	13250	13250	388
597	20230707	104300	1387544640	13250	13260	13260	13250	538
598	20230707	104200	1380411130	13270	13270	13270	13270	84
599	20230707	104100	1379296450	13270	13270	13270	13260	55
600	20230707	104000	1378566700	13270	13260	13270	13250	1814
601	20230707	103900	1354520680	13260	13270	13270	13260	375
602	20230707	103800	1349545930	13270	13280	13280	13270	378
603	20230707	103700	1344526350	13290	13290	13290	13290	41
604	20230707	103600	1343981460	13290	13300	13300	13290	149
605	20230707	103500	1342000110	13300	13330	13330	13300	684
606	20230707	103400	1332896580	13340	13340	13340	13340	232
607	20230707	103300	1329801700	13340	13340	13340	13340	66
608	20230707	103200	1328921260	13340	13340	13340	13340	43
609	20230707	103100	1328347640	13340	13330	13340	13330	13
610	20230707	103000	1328174310	13320	13320	13320	13320	225
611	20230707	102900	1325177310	13310	13310	13320	13310	108
612	20230707	102800	1323739820	13300	13300	13300	13290	787
613	20230707	102700	1313272780	13310	13320	13320	13310	56
614	20230707	102600	1312527220	13320	13320	13320	13320	104
615	20230707	102500	1311141940	13320	13340	13340	13320	424
616	20230707	102400	1305488130	13340	13340	13340	13340	1
617	20230707	102300	1305474790	13330	13330	13330	13330	71
618	20230707	102200	1304528360	13330	13330	13330	13330	64
619	20230707	102100	1303675240	13330	13340	13340	13330	39
620	20230707	102000	1303155260	13340	13340	13340	13340	57
621	20230707	101900	1302394880	13340	13390	13390	13340	431
622	20230707	101800	1296639980	13380	13380	13380	13380	1
623	20230707	101700	1296626600	13380	13390	13390	13380	133
624	20230707	101600	1294846030	13390	13380	13390	13380	12
625	20230707	101500	1294685390	13390	13370	13390	13340	456
626	20230707	101400	1288588670	13350	13320	13350	13300	1589
627	20230707	101300	1267382330	13320	13330	13330	13320	121
628	20230707	101200	1265769860	13330	13330	13330	13330	87
629	20230707	101100	1264610150	13330	13330	13330	13330	13
630	20230707	101000	1264436860	13340	13260	13350	13260	2478
631	20230707	100900	1231380370	13320	13330	13330	13320	23
632	20230707	100800	1231073790	13330	13330	13330	13220	958
633	20230707	100700	1218358350	13280	13240	13280	13240	247
634	20230707	100600	1215079970	13220	13220	13230	13220	761
635	20230707	100500	1205019500	13240	13210	13240	13210	1414
636	20230707	100400	1186334030	13200	13200	13210	13200	361
637	20230707	100300	1181568820	13200	13210	13220	13200	461
638	20230707	100200	1175479030	13210	13230	13240	13210	1136
639	20230707	100100	1160456170	13230	13230	13230	13210	270
640	20230707	100000	1156885630	13220	13230	13230	13210	597
641	20230707	095900	1148993590	13230	13230	13230	13220	1305
642	20230707	095800	1131734540	13240	13240	13240	13240	105
643	20230707	095700	1130344340	13240	13280	13280	13230	2977
644	20230707	095600	1090870890	13280	13280	13280	13270	511
645	20230707	095500	1084089810	13270	13270	13270	13270	83
646	20230707	095400	1082988400	13280	13270	13290	13270	521
647	20230707	095300	1076069550	13280	13270	13280	13270	56
648	20230707	095200	1075326310	13290	13280	13290	13280	142
649	20230707	095100	1073440540	13290	13300	13300	13290	1076
650	20230707	095000	1059140480	13290	13280	13290	13280	10
651	20230707	094900	1059007650	13290	13280	13290	13270	240
652	20230707	094800	1055821410	13290	13330	13330	13290	76
653	20230707	094700	1054810570	13290	13300	13300	13290	120
654	20230707	094600	1053214640	13300	13300	13300	13300	2
655	20230707	094500	1053188040	13290	13310	13330	13280	2027
656	20230707	094400	1026223850	13320	13350	13350	13320	1361
657	20230707	094300	1008081380	13340	13360	13360	13340	269
658	20230707	094200	1004490300	13370	13390	13390	13370	729
659	20230707	094100	994737560	13390	13390	13390	13390	55
660	20230707	094000	994001110	13390	13400	13420	13390	1499
661	20230707	093900	973926340	13440	13410	13440	13410	1870
662	20230707	093800	948834400	13410	13420	13420	13410	53
663	20230707	093700	948123520	13420	13420	13420	13420	48
664	20230707	093600	947479360	13390	13390	13390	13390	2
665	20230707	093500	947452580	13390	13400	13400	13390	50
666	20230707	093400	946783070	13390	13400	13410	13390	2095
667	20230707	093300	918714940	13400	13460	13460	13400	3646
668	20230707	093200	869819950	13470	13430	13470	13430	2
669	20230707	093100	869793050	13430	13450	13460	13430	38
670	20230707	093000	869281920	13410	13410	13410	13410	0
671	20230707	092900	869281920	13410	13410	13410	13410	186
672	20230707	092800	866787660	13410	13410	13440	13410	2243
673	20230707	092700	836691120	13410	13410	13410	13400	131
674	20230707	092600	834935440	13490	13490	13490	13490	3
675	20230707	092500	834894970	13420	13350	13420	13310	1027
676	20230707	092400	821125240	13340	13300	13340	13300	1233
677	20230707	092300	804714980	13300	13320	13320	13290	4427
678	20230707	092200	745828890	13320	13330	13360	13320	2970
679	20230707	092100	706237380	13350	13370	13410	13320	4899
680	20230707	092000	640867010	13380	13420	13420	13380	759
681	20230707	091900	630706890	13420	13420	13420	13420	194
682	20230707	091800	628103410	13420	13420	13420	13420	1001
683	20230707	091700	614669990	13420	13430	13440	13420	750
684	20230707	091600	604595780	13430	13430	13430	13420	23
685	20230707	091500	604286990	13430	13410	13430	13380	120
686	20230707	091400	602678330	13410	13410	13410	13370	163
687	20230707	091300	600497100	13420	13350	13440	13340	2048
688	20230707	091200	573118790	13360	13440	13440	13350	3392
689	20230707	091100	527745230	13440	13680	13680	13440	13118
690	20230707	091000	350315540	13680	13740	13740	13610	3655
691	20230707	090900	300383260	13740	13840	13840	13740	761
692	20230707	090800	289913190	13850	13710	13860	13700	3979
693	20230707	090700	235192500	13700	13620	13720	13620	205
694	20230707	090600	232386350	13710	13660	13710	13620	197
695	20230707	090500	229699580	13610	13620	13620	13610	1222
696	20230707	090400	213067660	13670	13670	13670	13620	1416
697	20230707	090300	193741780	13680	13870	13870	13670	661
698	20230707	090200	184680010	13750	13740	13800	13640	2088
699	20230707	090100	155896720	13630	13720	13750	13600	4286
700	20230707	090000	97272840	13720	13900	13900	13720	5820