KissMeData/111110/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194900	1480597980	8890	8890	8890	8890	2408
3	20230703	194800	1480597980	8890	8890	8890	8890	0
4	20230703	194700	1480597980	8890	8890	8890	8890	0
5	20230703	194600	1480597980	8890	8890	8890	8890	0
6	20230703	194500	1480597980	8890	8890	8890	8890	0
7	20230703	194400	1480597980	8890	8890	8890	8890	0
8	20230703	194300	1480597980	8890	8890	8890	8890	0
9	20230703	194200	1480597980	8890	8890	8890	8890	0
10	20230703	194100	1480597980	8890	8890	8890	8890	0
11	20230703	194000	1480597980	8890	8890	8890	8890	0
12	20230703	193900	1480597980	8890	8890	8890	8890	0
13	20230703	193800	1480597980	8890	8890	8890	8890	0
14	20230703	193700	1480597980	8890	8890	8890	8890	0
15	20230703	193600	1480597980	8890	8890	8890	8890	0
16	20230703	193500	1480597980	8890	8890	8890	8890	0
17	20230703	193400	1480597980	8890	8890	8890	8890	0
18	20230703	193300	1480597980	8890	8890	8890	8890	0
19	20230703	193200	1480597980	8890	8890	8890	8890	0
20	20230703	193100	1480597980	8890	8890	8890	8890	0
21	20230703	193000	1480597980	8890	8890	8890	8890	0
22	20230703	192900	1480597980	8890	8890	8890	8890	0
23	20230703	192800	1480597980	8890	8890	8890	8890	0
24	20230703	192700	1480597980	8890	8890	8890	8890	0
25	20230703	192600	1480597980	8890	8890	8890	8890	0
26	20230703	192500	1480597980	8890	8890	8890	8890	0
27	20230703	192400	1480597980	8890	8890	8890	8890	0
28	20230703	192300	1480597980	8890	8890	8890	8890	0
29	20230703	192200	1480597980	8890	8890	8890	8890	0
30	20230703	192100	1480597980	8890	8890	8890	8890	0
31	20230703	192000	1480597980	8890	8890	8890	8890	0
32	20230703	191900	1480597980	8890	8890	8890	8890	2408
33	20230703	191800	1480597980	8890	8890	8890	8890	0
34	20230703	191700	1480597980	8890	8890	8890	8890	0
35	20230703	191600	1480597980	8890	8890	8890	8890	0
36	20230703	191500	1480597980	8890	8890	8890	8890	0
37	20230703	191400	1480597980	8890	8890	8890	8890	0
38	20230703	191300	1480597980	8890	8890	8890	8890	0
39	20230703	191200	1480597980	8890	8890	8890	8890	0
40	20230703	191100	1480597980	8890	8890	8890	8890	0
41	20230703	191000	1480597980	8890	8890	8890	8890	0
42	20230703	190900	1480597980	8890	8890	8890	8890	0
43	20230703	190800	1480597980	8890	8890	8890	8890	0
44	20230703	190700	1480597980	8890	8890	8890	8890	0
45	20230703	190600	1480597980	8890	8890	8890	8890	0
46	20230703	190500	1480597980	8890	8890	8890	8890	0
47	20230703	190400	1480597980	8890	8890	8890	8890	0
48	20230703	190300	1480597980	8890	8890	8890	8890	0
49	20230703	190200	1480597980	8890	8890	8890	8890	0
50	20230703	190100	1480597980	8890	8890	8890	8890	0
51	20230703	190000	1480597980	8890	8890	8890	8890	0
52	20230703	185900	1480597980	8890	8890	8890	8890	0
53	20230703	185800	1480597980	8890	8890	8890	8890	0
54	20230703	185700	1480597980	8890	8890	8890	8890	0
55	20230703	185600	1480597980	8890	8890	8890	8890	0
56	20230703	185500	1480597980	8890	8890	8890	8890	0
57	20230703	185400	1480597980	8890	8890	8890	8890	0
58	20230703	185300	1480597980	8890	8890	8890	8890	0
59	20230703	185200	1480597980	8890	8890	8890	8890	0
60	20230703	185100	1480597980	8890	8890	8890	8890	0
61	20230703	185000	1480597980	8890	8890	8890	8890	0
62	20230703	184900	1480597980	8890	8890	8890	8890	2408
63	20230703	184800	1480597980	8890	8890	8890	8890	0
64	20230703	184700	1480597980	8890	8890	8890	8890	0
65	20230703	184600	1480597980	8890	8890	8890	8890	0
66	20230703	184500	1480597980	8890	8890	8890	8890	0
67	20230703	184400	1480597980	8890	8890	8890	8890	0
68	20230703	184300	1480597980	8890	8890	8890	8890	0
69	20230703	184200	1480597980	8890	8890	8890	8890	0
70	20230703	184100	1480597980	8890	8890	8890	8890	0
71	20230703	184000	1480597980	8890	8890	8890	8890	0
72	20230703	183900	1480597980	8890	8890	8890	8890	0
73	20230703	183800	1480597980	8890	8890	8890	8890	0
74	20230703	183700	1480597980	8890	8890	8890	8890	0
75	20230703	183600	1480597980	8890	8890	8890	8890	0
76	20230703	183500	1480597980	8890	8890	8890	8890	0
77	20230703	183400	1480597980	8890	8890	8890	8890	0
78	20230703	183300	1480597980	8890	8890	8890	8890	0
79	20230703	183200	1480597980	8890	8890	8890	8890	0
80	20230703	183100	1480597980	8890	8890	8890	8890	0
81	20230703	183000	1480597980	8890	8890	8890	8890	0
82	20230703	182900	1480597980	8890	8890	8890	8890	0
83	20230703	182800	1480597980	8890	8890	8890	8890	0
84	20230703	182700	1480597980	8890	8890	8890	8890	0
85	20230703	182600	1480597980	8890	8890	8890	8890	0
86	20230703	182500	1480597980	8890	8890	8890	8890	0
87	20230703	182400	1480597980	8890	8890	8890	8890	0
88	20230703	182300	1480597980	8890	8890	8890	8890	0
89	20230703	182200	1480597980	8890	8890	8890	8890	0
90	20230703	182100	1480597980	8890	8890	8890	8890	0
91	20230703	182000	1480597980	8890	8890	8890	8890	0
92	20230703	181900	1480597980	8890	8890	8890	8890	2408
93	20230703	181800	1480597980	8890	8890	8890	8890	0
94	20230703	181700	1480597980	8890	8890	8890	8890	0
95	20230703	181600	1480597980	8890	8890	8890	8890	0
96	20230703	181500	1480597980	8890	8890	8890	8890	0
97	20230703	181400	1480597980	8890	8890	8890	8890	0
98	20230703	181300	1480597980	8890	8890	8890	8890	0
99	20230703	181200	1480597980	8890	8890	8890	8890	0
100	20230703	181100	1480597980	8890	8890	8890	8890	0
101	20230703	181000	1480597980	8890	8890	8890	8890	0
102	20230703	180900	1480597980	8890	8890	8890	8890	0
103	20230703	180800	1480597980	8890	8890	8890	8890	0
104	20230703	180700	1480597980	8890	8890	8890	8890	0
105	20230703	180600	1480597980	8890	8890	8890	8890	0
106	20230703	180500	1480597980	8890	8890	8890	8890	0
107	20230703	180400	1480597980	8890	8890	8890	8890	0
108	20230703	180300	1480597980	8890	8890	8890	8890	0
109	20230703	180200	1480597980	8890	8890	8890	8890	0
110	20230703	180100	1480597980	8890	8890	8890	8890	0
111	20230703	180000	1480597980	8890	8890	8890	8890	0
112	20230703	175900	1480597980	8890	8890	8890	8890	0
113	20230703	175800	1480597980	8890	8890	8890	8890	0
114	20230703	175700	1480597980	8890	8890	8890	8890	0
115	20230703	175600	1480597980	8890	8890	8890	8890	0
116	20230703	175500	1480597980	8890	8890	8890	8890	0
117	20230703	175400	1480597980	8890	8890	8890	8890	0
118	20230703	175300	1480597980	8890	8890	8890	8890	0
119	20230703	175200	1480597980	8890	8890	8890	8890	0
120	20230703	175100	1480597980	8890	8890	8890	8890	0
121	20230703	175000	1480597980	8890	8890	8890	8890	0
122	20230703	174900	1480597980	8890	8890	8890	8890	2408
123	20230703	174800	1480597980	8890	8890	8890	8890	0
124	20230703	174700	1480597980	8890	8890	8890	8890	0
125	20230703	174600	1480597980	8890	8890	8890	8890	0
126	20230703	174500	1480597980	8890	8890	8890	8890	0
127	20230703	174400	1480597980	8890	8890	8890	8890	0
128	20230703	174300	1480597980	8890	8890	8890	8890	0
129	20230703	174200	1480597980	8890	8890	8890	8890	0
130	20230703	174100	1480597980	8890	8890	8890	8890	0
131	20230703	174000	1480597980	8890	8890	8890	8890	0
132	20230703	173900	1480597980	8890	8890	8890	8890	0
133	20230703	173800	1480597980	8890	8890	8890	8890	0
134	20230703	173700	1480597980	8890	8890	8890	8890	0
135	20230703	173600	1480597980	8890	8890	8890	8890	0
136	20230703	173500	1480597980	8890	8890	8890	8890	0
137	20230703	173400	1480597980	8890	8890	8890	8890	0
138	20230703	173300	1480597980	8890	8890	8890	8890	0
139	20230703	173200	1480597980	8890	8890	8890	8890	0
140	20230703	173100	1480597980	8890	8890	8890	8890	0
141	20230703	173000	1480597980	8890	8890	8890	8890	0
142	20230703	172900	1480597980	8890	8890	8890	8890	0
143	20230703	172800	1480597980	8890	8890	8890	8890	0
144	20230703	172700	1480597980	8890	8890	8890	8890	0
145	20230703	172600	1480597980	8890	8890	8890	8890	0
146	20230703	172500	1480597980	8890	8890	8890	8890	0
147	20230703	172400	1480597980	8890	8890	8890	8890	0
148	20230703	172300	1480597980	8890	8890	8890	8890	0
149	20230703	172200	1480597980	8890	8890	8890	8890	0
150	20230703	172100	1480597980	8890	8890	8890	8890	0
151	20230703	172000	1480597980	8890	8890	8890	8890	0
152	20230703	171900	1480597980	8890	8890	8890	8890	2408
153	20230703	171800	1480597980	8890	8890	8890	8890	0
154	20230703	171700	1480597980	8890	8890	8890	8890	0
155	20230703	171600	1480597980	8890	8890	8890	8890	0
156	20230703	171500	1480597980	8890	8890	8890	8890	0
157	20230703	171400	1480597980	8890	8890	8890	8890	0
158	20230703	171300	1480597980	8890	8890	8890	8890	0
159	20230703	171200	1480597980	8890	8890	8890	8890	0
160	20230703	171100	1480597980	8890	8890	8890	8890	0
161	20230703	171000	1480597980	8890	8890	8890	8890	0
162	20230703	170900	1480597980	8890	8890	8890	8890	0
163	20230703	170800	1480597980	8890	8890	8890	8890	0
164	20230703	170700	1480597980	8890	8890	8890	8890	0
165	20230703	170600	1480597980	8890	8890	8890	8890	0
166	20230703	170500	1480597980	8890	8890	8890	8890	0
167	20230703	170400	1480597980	8890	8890	8890	8890	0
168	20230703	170300	1480597980	8890	8890	8890	8890	0
169	20230703	170200	1480597980	8890	8890	8890	8890	0
170	20230703	170100	1480597980	8890	8890	8890	8890	0
171	20230703	170000	1480597980	8890	8890	8890	8890	0
172	20230703	165900	1480597980	8890	8890	8890	8890	0
173	20230703	165800	1480597980	8890	8890	8890	8890	0
174	20230703	165700	1480597980	8890	8890	8890	8890	0
175	20230703	165600	1480597980	8890	8890	8890	8890	0
176	20230703	165500	1480597980	8890	8890	8890	8890	0
177	20230703	165400	1480597980	8890	8890	8890	8890	0
178	20230703	165300	1480597980	8890	8890	8890	8890	0
179	20230703	165200	1480597980	8890	8890	8890	8890	0
180	20230703	165100	1480597980	8890	8890	8890	8890	0
181	20230703	165000	1480597980	8890	8890	8890	8890	0
182	20230703	164900	1480597980	8890	8890	8890	8890	2408
183	20230703	164800	1480597980	8890	8890	8890	8890	0
184	20230703	164700	1480597980	8890	8890	8890	8890	0
185	20230703	164600	1480597980	8890	8890	8890	8890	0
186	20230703	164500	1480597980	8890	8890	8890	8890	0
187	20230703	164400	1480597980	8890	8890	8890	8890	0
188	20230703	164300	1480597980	8890	8890	8890	8890	0
189	20230703	164200	1480597980	8890	8890	8890	8890	0
190	20230703	164100	1480597980	8890	8890	8890	8890	0
191	20230703	164000	1480597980	8890	8890	8890	8890	0
192	20230703	163900	1480597980	8890	8890	8890	8890	0
193	20230703	163800	1480597980	8890	8890	8890	8890	0
194	20230703	163700	1480597980	8890	8890	8890	8890	0
195	20230703	163600	1480597980	8890	8890	8890	8890	0
196	20230703	163500	1480597980	8890	8890	8890	8890	0
197	20230703	163400	1480597980	8890	8890	8890	8890	0
198	20230703	163300	1480597980	8890	8890	8890	8890	0
199	20230703	163200	1480597980	8890	8890	8890	8890	0
200	20230703	163100	1480597980	8890	8890	8890	8890	0
201	20230703	163000	1480597980	8890	8890	8890	8890	0
202	20230703	162900	1480597980	8890	8890	8890	8890	0
203	20230703	162800	1480597980	8890	8890	8890	8890	0
204	20230703	162700	1480597980	8890	8890	8890	8890	0
205	20230703	162600	1480597980	8890	8890	8890	8890	0
206	20230703	162500	1480597980	8890	8890	8890	8890	0
207	20230703	162400	1480597980	8890	8890	8890	8890	0
208	20230703	162300	1480597980	8890	8890	8890	8890	0
209	20230703	162200	1480597980	8890	8890	8890	8890	0
210	20230703	162100	1480597980	8890	8890	8890	8890	0
211	20230703	162000	1480597980	8890	8890	8890	8890	0
212	20230703	161900	1480597980	8890	8890	8890	8890	2408
213	20230703	161800	1480597980	8890	8890	8890	8890	0
214	20230703	161700	1480597980	8890	8890	8890	8890	0
215	20230703	161600	1480597980	8890	8890	8890	8890	0
216	20230703	161500	1480597980	8890	8890	8890	8890	0
217	20230703	161400	1480597980	8890	8890	8890	8890	0
218	20230703	161300	1480597980	8890	8890	8890	8890	0
219	20230703	161200	1480597980	8890	8890	8890	8890	0
220	20230703	161100	1480597980	8890	8890	8890	8890	0
221	20230703	161000	1480597980	8890	8890	8890	8890	0
222	20230703	160900	1480597980	8890	8890	8890	8890	0
223	20230703	160800	1480597980	8890	8890	8890	8890	0
224	20230703	160700	1480597980	8890	8890	8890	8890	0
225	20230703	160600	1480597980	8890	8890	8890	8890	0
226	20230703	160500	1480597980	8890	8890	8890	8890	0
227	20230703	160400	1480597980	8890	8890	8890	8890	0
228	20230703	160300	1480597980	8890	8890	8890	8890	0
229	20230703	160200	1480597980	8890	8890	8890	8890	0
230	20230703	160100	1480597980	8890	8890	8890	8890	0
231	20230703	160000	1480597980	8890	8890	8890	8890	0
232	20230703	155900	1480597980	8890	8890	8890	8890	0
233	20230703	155800	1480597980	8890	8890	8890	8890	0
234	20230703	155700	1480597980	8890	8890	8890	8890	0
235	20230703	155600	1480597980	8890	8890	8890	8890	0
236	20230703	155500	1480597980	8890	8890	8890	8890	0
237	20230703	155400	1480597980	8890	8890	8890	8890	0
238	20230703	155300	1480597980	8890	8890	8890	8890	0
239	20230703	155200	1480597980	8890	8890	8890	8890	0
240	20230703	155100	1480597980	8890	8890	8890	8890	0
241	20230703	155000	1480597980	8890	8890	8890	8890	0
242	20230703	154900	1480597980	8890	8890	8890	8890	2408
243	20230703	154800	1480597980	8890	8890	8890	8890	0
244	20230703	154700	1480597980	8890	8890	8890	8890	0
245	20230703	154600	1480597980	8890	8890	8890	8890	0
246	20230703	154500	1480597980	8890	8890	8890	8890	0
247	20230703	154400	1480597980	8890	8890	8890	8890	0
248	20230703	154300	1480597980	8890	8890	8890	8890	0
249	20230703	154200	1480597980	8890	8890	8890	8890	0
250	20230703	154100	1480597980	8890	8890	8890	8890	0
251	20230703	154000	1480597980	8890	8890	8890	8890	0
252	20230703	153900	1480597980	8890	8890	8890	8890	0
253	20230703	153800	1480597980	8890	8890	8890	8890	0
254	20230703	153700	1480597980	8890	8890	8890	8890	0
255	20230703	153600	1480597980	8890	8890	8890	8890	0
256	20230703	153500	1480597980	8890	8890	8890	8890	0
257	20230703	153400	1480597980	8890	8890	8890	8890	0
258	20230703	153300	1480597980	8890	8890	8890	8890	0
259	20230703	153200	1480597980	8890	8890	8890	8890	0
260	20230703	153100	1480597980	8890	8890	8890	8890	0
261	20230703	153000	1480597980	8890	8890	8890	8890	2408
262	20230703	152900	1459190860	8860	8860	8860	8860	0
263	20230703	152800	1459190860	8860	8860	8860	8860	0
264	20230703	152700	1459190860	8860	8860	8860	8860	0
265	20230703	152600	1459190860	8860	8860	8860	8860	0
266	20230703	152500	1459190860	8860	8860	8860	8860	0
267	20230703	152400	1459190860	8860	8860	8860	8860	0
268	20230703	152300	1459190860	8860	8860	8860	8860	0
269	20230703	152200	1459190860	8860	8860	8860	8860	0
270	20230703	152100	1459190860	8860	8860	8860	8860	0
271	20230703	152000	1459190860	8860	8860	8860	8860	0
272	20230703	151900	1459190860	8860	8830	8870	8790	618
273	20230703	151800	1453729410	8850	8830	8850	8780	397
274	20230703	151700	1450225930	8830	8830	8830	8770	3
275	20230703	151600	1450199500	8770	8820	8830	8770	487
276	20230703	151500	1445904190	8830	8760	8830	8760	1644
277	20230703	151400	1431484250	8770	8770	8770	8770	301
278	20230703	151300	1428844480	8760	8760	8760	8760	0
279	20230703	151200	1428844480	8760	8770	8770	8760	317
280	20230703	151100	1426064430	8760	8760	8760	8760	0
281	20230703	151000	1426064430	8760	8770	8770	8760	372
282	20230703	150900	1422802700	8760	8770	8770	8760	79
283	20230703	150800	1422110310	8740	8740	8740	8740	0
284	20230703	150700	1422110310	8740	8770	8780	8740	711
285	20230703	150600	1415874890	8770	8770	8780	8760	193
286	20230703	150500	1414181890	8750	8750	8750	8750	0
287	20230703	150400	1414181890	8750	8780	8780	8750	159
288	20230703	150300	1412786380	8730	8770	8770	8730	1100
289	20230703	150200	1403159850	8780	8780	8780	8780	410
290	20230703	150100	1399560050	8770	8770	8770	8770	2
291	20230703	150000	1399542510	8760	8760	8760	8760	22
292	20230703	145900	1399349790	8780	8780	8780	8780	0
293	20230703	145800	1399349790	8780	8770	8780	8770	503
294	20230703	145700	1394933460	8780	8780	8780	8780	1
295	20230703	145600	1394924680	8780	8790	8790	8780	302
296	20230703	145500	1392270110	8780	8780	8780	8780	16
297	20230703	145400	1392129630	8780	8790	8790	8780	635
298	20230703	145300	1386551330	8780	8780	8780	8780	0
299	20230703	145200	1386551330	8780	8790	8790	8780	470
300	20230703	145100	1382421720	8780	8780	8780	8780	41
301	20230703	145000	1382061740	8780	8790	8790	8780	340
302	20230703	144900	1379073530	8790	8790	8790	8790	0
303	20230703	144800	1379073530	8790	8790	8790	8790	0
304	20230703	144700	1379073530	8790	8790	8790	8790	15
305	20230703	144600	1378941680	8760	8760	8760	8760	0
306	20230703	144500	1378941680	8760	8780	8780	8760	473
307	20230703	144400	1374788760	8770	8770	8770	8770	0
308	20230703	144300	1374788760	8770	8770	8770	8770	46
309	20230703	144200	1374385340	8770	8760	8770	8760	111
310	20230703	144100	1373412150	8770	8770	8770	8770	21
311	20230703	144000	1373227980	8780	8780	8780	8770	415
312	20230703	143900	1369585040	8790	8790	8790	8790	758
313	20230703	143800	1362922220	8800	8800	8800	8800	301
314	20230703	143700	1360273420	8790	8790	8790	8790	85
315	20230703	143600	1359526270	8800	8800	8800	8800	620
316	20230703	143500	1354070270	8790	8790	8790	8790	119
317	20230703	143400	1353024260	8810	8810	8810	8810	0
318	20230703	143300	1353024260	8810	8810	8810	8810	935
319	20230703	143200	1344786910	8830	8830	8830	8830	0
320	20230703	143100	1344786910	8830	8820	8830	8820	300
321	20230703	143000	1342140220	8840	8840	8840	8840	0
322	20230703	142900	1342140220	8840	8840	8840	8840	2
323	20230703	142800	1342122540	8770	8790	8790	8770	210
324	20230703	142700	1340279770	8790	8830	8830	8790	2806
325	20230703	142600	1315574500	8830	8830	8830	8830	120
326	20230703	142500	1314514900	8830	8830	8830	8830	1002
327	20230703	142400	1305667240	8840	8840	8840	8840	301
328	20230703	142300	1303006400	8840	8840	8840	8840	171
329	20230703	142200	1301494760	8840	8840	8840	8840	500
330	20230703	142100	1297074760	8880	8880	8880	8880	1
331	20230703	142000	1297065880	8890	8860	8890	8860	1020
332	20230703	141900	1288005850	8870	8800	8870	8780	1602
333	20230703	141800	1273874850	8800	8800	8800	8800	0
334	20230703	141700	1273874850	8800	8800	8800	8800	35
335	20230703	141600	1273566850	8810	8800	8810	8800	18
336	20230703	141500	1273408440	8800	8810	8820	8800	309
337	20230703	141400	1270689210	8800	8790	8800	8790	277
338	20230703	141300	1268252250	8790	8800	8800	8790	47
339	20230703	141200	1267838660	8790	8780	8790	8780	29
340	20230703	141100	1267583790	8790	8810	8810	8790	1162
341	20230703	141000	1257348600	8810	8810	8810	8810	243
342	20230703	140900	1255207770	8800	8800	8800	8800	101
343	20230703	140800	1254318970	8810	8810	8810	8810	0
344	20230703	140700	1254318970	8810	8810	8810	8810	1
345	20230703	140600	1254310160	8810	8800	8810	8800	12
346	20230703	140500	1254204470	8800	8800	8800	8800	300
347	20230703	140400	1251564470	8800	8800	8800	8800	6
348	20230703	140300	1251511670	8790	8800	8800	8790	312
349	20230703	140200	1248766190	8800	8840	8840	8800	9
350	20230703	140100	1248686670	8850	8800	8850	8800	601
351	20230703	140000	1243390040	8820	8820	8820	8820	0
352	20230703	135900	1243390040	8820	8820	8820	8820	827
353	20230703	135800	1236095900	8820	8770	8820	8770	31
354	20230703	135700	1235823080	8820	8770	8860	8770	1334
355	20230703	135600	1224048770	8770	8770	8770	8770	0
356	20230703	135500	1224048770	8770	8770	8770	8770	301
357	20230703	135400	1221409000	8770	8740	8770	8740	952
358	20230703	135300	1213065290	8730	8730	8730	8730	61
359	20230703	135200	1212532760	8720	8720	8720	8720	0
360	20230703	135100	1212532760	8720	8720	8720	8720	55
361	20230703	135000	1212053160	8710	8710	8710	8710	86
362	20230703	134900	1211304100	8720	8720	8720	8720	6
363	20230703	134800	1211251780	8720	8720	8720	8720	125
364	20230703	134700	1210161780	8730	8730	8730	8730	0
365	20230703	134600	1210161780	8730	8730	8730	8730	21
366	20230703	134500	1209978450	8740	8740	8740	8740	0
367	20230703	134400	1209978450	8740	8740	8740	8740	0
368	20230703	134300	1209978450	8740	8730	8740	8720	98
369	20230703	134200	1209123070	8740	8740	8740	8740	0
370	20230703	134100	1209123070	8740	8740	8740	8740	3
371	20230703	134000	1209096850	8740	8740	8740	8740	5
372	20230703	133900	1209053150	8740	8740	8740	8740	0
373	20230703	133800	1209053150	8740	8740	8740	8740	0
374	20230703	133700	1209053150	8740	8750	8750	8740	19
375	20230703	133600	1208887010	8760	8760	8760	8760	742
376	20230703	133500	1202387090	8760	8760	8760	8760	0
377	20230703	133400	1202387090	8760	8760	8760	8760	0
378	20230703	133300	1202387090	8760	8760	8760	8760	0
379	20230703	133200	1202387090	8760	8760	8760	8760	0
380	20230703	133100	1202387090	8760	8730	8760	8730	2
381	20230703	133000	1202369600	8730	8730	8730	8730	1
382	20230703	132900	1202360870	8770	8770	8770	8770	0
383	20230703	132800	1202360870	8770	8770	8770	8770	0
384	20230703	132700	1202360870	8770	8770	8770	8770	0
385	20230703	132600	1202360870	8770	8760	8770	8760	586
386	20230703	132500	1197224660	8720	8720	8720	8720	2
387	20230703	132400	1197207220	8710	8710	8710	8710	0
388	20230703	132300	1197207220	8710	8760	8760	8710	945
389	20230703	132200	1188968030	8730	8730	8730	8730	240
390	20230703	132100	1186872830	8730	8730	8730	8730	422
391	20230703	132000	1183188770	8770	8770	8770	8770	0
392	20230703	131900	1183188770	8770	8770	8770	8770	0
393	20230703	131800	1183188770	8770	8730	8770	8730	218
394	20230703	131700	1181277650	8730	8730	8730	8730	60
395	20230703	131600	1180753850	8730	8730	8730	8730	0
396	20230703	131500	1180753850	8730	8730	8730	8730	0
397	20230703	131400	1180753850	8730	8730	8730	8730	1
398	20230703	131300	1180745120	8730	8730	8730	8730	7
399	20230703	131200	1180684010	8770	8770	8770	8770	152
400	20230703	131100	1179350970	8770	8740	8770	8740	1060
401	20230703	131000	1170057870	8770	8770	8770	8770	0
402	20230703	130900	1170057870	8770	8770	8770	8770	0
403	20230703	130800	1170057870	8770	8760	8770	8760	574
404	20230703	130700	1165024840	8770	8770	8770	8770	0
405	20230703	130600	1165024840	8770	8720	8770	8720	229
406	20230703	130500	1163019640	8720	8720	8720	8720	20
407	20230703	130400	1162845240	8770	8770	8770	8770	7
408	20230703	130300	1162783850	8720	8720	8720	8720	1
409	20230703	130200	1162775130	8770	8770	8770	8770	150
410	20230703	130100	1161459630	8770	8770	8770	8770	12
411	20230703	130000	1161354390	8710	8770	8770	8710	14
412	20230703	125900	1161231730	8770	8710	8770	8710	208
413	20230703	125800	1159409220	8710	8710	8710	8710	1
414	20230703	125700	1159400510	8770	8760	8770	8710	29
415	20230703	125600	1159146480	8770	8770	8770	8770	0
416	20230703	125500	1159146480	8770	8770	8770	8770	1
417	20230703	125400	1159137710	8770	8740	8770	8740	442
418	20230703	125300	1155271120	8710	8710	8710	8710	0
419	20230703	125200	1155271120	8710	8710	8710	8710	8
420	20230703	125100	1155201440	8740	8740	8740	8740	2
421	20230703	125000	1155183960	8700	8710	8710	8700	351
422	20230703	124900	1152129130	8740	8740	8740	8740	0
423	20230703	124800	1152129130	8740	8740	8740	8740	10
424	20230703	124700	1152041730	8740	8740	8740	8740	0
425	20230703	124600	1152041730	8740	8740	8740	8740	8
426	20230703	124500	1151971810	8700	8720	8720	8700	8072
427	20230703	124400	1081694320	8740	8740	8740	8740	0
428	20230703	124300	1081694320	8740	8740	8740	8740	1
429	20230703	124200	1081685580	8720	8720	8720	8720	1
430	20230703	124100	1081676860	8740	8740	8740	8740	0
431	20230703	124000	1081676860	8740	8740	8740	8740	0
432	20230703	123900	1081676860	8740	8740	8740	8740	1
433	20230703	123800	1081668120	8710	8710	8710	8710	8
434	20230703	123700	1081598440	8740	8720	8740	8720	40
435	20230703	123600	1081249620	8720	8720	8720	8720	4
436	20230703	123500	1081214740	8720	8720	8720	8720	10
437	20230703	123400	1081127540	8730	8730	8730	8730	0
438	20230703	123300	1081127540	8730	8730	8730	8730	0
439	20230703	123200	1081127540	8730	8730	8730	8730	1
440	20230703	123100	1081118810	8710	8710	8710	8710	8
441	20230703	123000	1081049130	8720	8720	8720	8720	0
442	20230703	122900	1081049130	8720	8720	8720	8720	16
443	20230703	122800	1080909610	8720	8720	8720	8720	0
444	20230703	122700	1080909610	8720	8720	8720	8720	100
445	20230703	122600	1080037610	8720	8720	8720	8720	301
446	20230703	122500	1077412890	8720	8720	8720	8720	12
447	20230703	122400	1077308250	8720	8720	8720	8720	258
448	20230703	122300	1075058490	8720	8730	8730	8720	300
449	20230703	122200	1072442120	8730	8730	8730	8730	0
450	20230703	122100	1072442120	8730	8730	8730	8730	23
451	20230703	122000	1072241330	8730	8730	8730	8730	0
452	20230703	121900	1072241330	8730	8730	8730	8730	5
453	20230703	121800	1072197680	8730	8730	8730	8730	20
454	20230703	121700	1072023080	8740	8720	8740	8720	18
455	20230703	121600	1071865920	8720	8720	8720	8720	0
456	20230703	121500	1071865920	8720	8720	8720	8720	0
457	20230703	121400	1071865920	8720	8720	8720	8720	0
458	20230703	121300	1071865920	8720	8720	8720	8720	0
459	20230703	121200	1071865920	8720	8720	8720	8720	300
460	20230703	121100	1069249920	8730	8730	8730	8730	2
461	20230703	121000	1069232460	8740	8740	8740	8720	1356
462	20230703	120900	1057400900	8740	8740	8740	8740	0
463	20230703	120800	1057400900	8740	8750	8750	8740	775
464	20230703	120700	1050622540	8750	8750	8750	8750	0
465	20230703	120600	1050622540	8750	8750	8750	8750	0
466	20230703	120500	1050622540	8750	8750	8750	8750	0
467	20230703	120400	1050622540	8750	8750	8750	8750	0
468	20230703	120300	1050622540	8750	8750	8750	8750	0
469	20230703	120200	1050622540	8750	8750	8750	8750	6
470	20230703	120100	1050570040	8770	8770	8770	8770	0
471	20230703	120000	1050570040	8770	8750	8770	8750	80
472	20230703	115900	1049869980	8750	8750	8750	8750	200
473	20230703	115800	1048119980	8750	8750	8750	8750	0
474	20230703	115700	1048119980	8750	8750	8750	8750	0
475	20230703	115600	1048119980	8750	8750	8750	8750	0
476	20230703	115500	1048119980	8750	8750	8750	8750	27
477	20230703	115400	1047883730	8740	8740	8740	8740	0
478	20230703	115300	1047883730	8740	8740	8740	8740	37
479	20230703	115200	1047560350	8750	8750	8750	8750	200
480	20230703	115100	1045810350	8750	8750	8750	8750	0
481	20230703	115000	1045810350	8750	8750	8750	8750	79
482	20230703	114900	1045119100	8750	8750	8750	8750	35
483	20230703	114800	1044812850	8750	8750	8750	8750	216
484	20230703	114700	1042922850	8750	8750	8750	8750	0
485	20230703	114600	1042922850	8750	8750	8750	8750	0
486	20230703	114500	1042922850	8750	8750	8750	8750	9
487	20230703	114400	1042844100	8770	8770	8770	8770	2
488	20230703	114300	1042826560	8770	8770	8770	8770	0
489	20230703	114200	1042826560	8770	8770	8770	8770	0
490	20230703	114100	1042826560	8770	8770	8770	8770	0
491	20230703	114000	1042826560	8770	8740	8770	8740	10
492	20230703	113900	1042739130	8760	8760	8760	8760	20
493	20230703	113800	1042563930	8760	8760	8760	8760	1
494	20230703	113700	1042555170	8740	8740	8740	8740	0
495	20230703	113600	1042555170	8740	8740	8740	8740	100
496	20230703	113500	1041681170	8740	8740	8740	8740	9
497	20230703	113400	1041602510	8740	8740	8740	8740	116
498	20230703	113300	1040588670	8740	8750	8770	8740	71
499	20230703	113200	1039967520	8750	8750	8750	8750	81
500	20230703	113100	1039258770	8770	8770	8770	8770	0
501	20230703	113000	1039258770	8770	8750	8770	8750	274
502	20230703	112900	1036860830	8770	8770	8770	8770	0
503	20230703	112800	1036860830	8770	8770	8770	8770	100
504	20230703	112700	1035983830	8770	8770	8770	8770	0
505	20230703	112600	1035983830	8770	8770	8770	8770	0
506	20230703	112500	1035983830	8770	8750	8770	8740	11
507	20230703	112400	1035887650	8770	8770	8770	8770	0
508	20230703	112300	1035887650	8770	8770	8770	8770	0
509	20230703	112200	1035887650	8770	8770	8770	8770	0
510	20230703	112100	1035887650	8770	8770	8770	8770	1
511	20230703	112000	1035878880	8730	8740	8740	8730	10
512	20230703	111900	1035791540	8780	8780	8780	8780	0
513	20230703	111800	1035791540	8780	8780	8780	8780	0
514	20230703	111700	1035791540	8780	8780	8780	8780	0
515	20230703	111600	1035791540	8780	8780	8780	8730	203
516	20230703	111500	1034019140	8750	8780	8790	8730	75
517	20230703	111400	1033363220	8790	8740	8790	8740	4
518	20230703	111300	1033328140	8720	8720	8720	8720	0
519	20230703	111200	1033328140	8720	8720	8720	8720	0
520	20230703	111100	1033328140	8720	8730	8740	8720	1791
521	20230703	111000	1017694730	8720	8760	8760	8720	4758
522	20230703	110900	976114750	8760	8760	8760	8760	1800
523	20230703	110800	960346750	8770	8770	8770	8770	1122
524	20230703	110700	950506810	8780	8780	8780	8780	0
525	20230703	110600	950506810	8780	8780	8780	8780	23
526	20230703	110500	950304870	8790	8790	8790	8790	0
527	20230703	110400	950304870	8790	8780	8790	8780	151
528	20230703	110300	948979080	8790	8790	8790	8790	336
529	20230703	110200	946025640	8790	8790	8790	8790	1
530	20230703	110100	946016850	8800	8800	8800	8800	0
531	20230703	110000	946016850	8800	8800	8800	8800	0
532	20230703	105900	946016850	8800	8820	8820	8800	114
533	20230703	105800	945013610	8830	8830	8830	8830	0
534	20230703	105700	945013610	8830	8830	8830	8830	0
535	20230703	105600	945013610	8830	8830	8830	8830	2
536	20230703	105500	944995950	8830	8840	8840	8830	34
537	20230703	105400	944695400	8840	8840	8840	8840	0
538	20230703	105300	944695400	8840	8840	8840	8840	0
539	20230703	105200	944695400	8840	8840	8840	8840	0
540	20230703	105100	944695400	8840	8840	8840	8840	100
541	20230703	105000	943811400	8840	8840	8840	8840	144
542	20230703	104900	942538440	8840	8840	8840	8840	0
543	20230703	104800	942538440	8840	8820	8840	8820	288
544	20230703	104700	939993900	8820	8820	8820	8820	1
545	20230703	104600	939985080	8790	8790	8790	8790	0
546	20230703	104500	939985080	8790	8800	8800	8790	55
547	20230703	104400	939501480	8790	8790	8790	8790	50
548	20230703	104300	939061980	8800	8800	8800	8800	0
549	20230703	104200	939061980	8800	8800	8800	8800	363
550	20230703	104100	935867580	8800	8800	8800	8800	0
551	20230703	104000	935867580	8800	8770	8800	8770	10
552	20230703	103900	935779850	8770	8800	8800	8770	170
553	20230703	103800	934288650	8770	8770	8770	8770	65
554	20230703	103700	933718600	8770	8790	8800	8770	393
555	20230703	103600	930268970	8790	8790	8790	8790	0
556	20230703	103500	930268970	8790	8790	8790	8790	0
557	20230703	103400	930268970	8790	8790	8790	8790	1
558	20230703	103300	930260180	8800	8760	8800	8760	2
559	20230703	103200	930242620	8760	8790	8790	8760	332
560	20230703	103100	927328850	8800	8800	8800	8800	235
561	20230703	103000	925260850	8800	8780	8800	8780	61
562	20230703	102900	924725250	8800	8800	8800	8800	0
563	20230703	102800	924725250	8800	8800	8800	8800	0
564	20230703	102700	924725250	8800	8770	8800	8760	379
565	20230703	102600	921402030	8770	8780	8780	8770	476
566	20230703	102500	917222790	8780	8790	8790	8780	1439
567	20230703	102400	904583180	8800	8810	8810	8800	907
568	20230703	102300	896599990	8810	8810	8810	8810	1
569	20230703	102200	896591180	8830	8820	8830	8810	43
570	20230703	102100	896212300	8810	8820	8820	8810	71
571	20230703	102000	895586120	8840	8840	8840	8840	0
572	20230703	101900	895586120	8840	8840	8840	8840	0
573	20230703	101800	895586120	8840	8840	8840	8840	0
574	20230703	101700	895586120	8840	8840	8840	8840	0
575	20230703	101600	895586120	8840	8840	8840	8840	1
576	20230703	101500	895577280	8840	8840	8840	8840	0
577	20230703	101400	895577280	8840	8820	8840	8820	2
578	20230703	101300	895559620	8820	8830	8840	8820	403
579	20230703	101200	892004850	8840	8830	8840	8830	47
580	20230703	101100	891589820	8840	8840	8840	8840	0
581	20230703	101000	891589820	8840	8840	8840	8840	0
582	20230703	100900	891589820	8840	8840	8850	8840	1001
583	20230703	100800	882734270	8840	8840	8840	8830	73
584	20230703	100700	882088980	8840	8840	8840	8840	0
585	20230703	100600	882088980	8840	8840	8840	8840	11
586	20230703	100500	881991740	8830	8830	8830	8830	253
587	20230703	100400	879757750	8840	8840	8840	8840	114
588	20230703	100300	878749990	8830	8860	8860	8830	2415
589	20230703	100200	857390060	8890	8890	8890	8890	71
590	20230703	100100	856758870	8880	8860	8880	8860	1500
591	20230703	100000	843446710	8860	8840	8860	8840	1470
592	20230703	095900	830445400	8840	8840	8840	8840	2
593	20230703	095800	830427720	8830	8830	8850	8830	12
594	20230703	095700	830321740	8840	8840	8840	8840	101
595	20230703	095600	829428900	8850	8850	8850	8850	10
596	20230703	095500	829340400	8850	8850	8850	8850	0
597	20230703	095400	829340400	8850	8850	8850	8850	0
598	20230703	095300	829340400	8850	8850	8850	8850	209
599	20230703	095200	827490750	8850	8820	8850	8820	11
600	20230703	095100	827393700	8830	8850	8850	8830	3
601	20230703	095000	827367180	8850	8850	8850	8850	3
602	20230703	094900	827340630	8850	8850	8850	8850	1
603	20230703	094800	827331780	8850	8850	8850	8850	0
604	20230703	094700	827331780	8850	8850	8850	8850	156
605	20230703	094600	825951180	8850	8850	8850	8850	1647
606	20230703	094500	811375230	8850	8850	8850	8850	51
607	20230703	094400	810923880	8850	8850	8850	8850	1
608	20230703	094300	810915030	8800	8820	8820	8800	1510
609	20230703	094200	797616730	8850	8830	8850	8800	824
610	20230703	094100	790362710	8830	8830	8830	8830	8
611	20230703	094000	790292070	8830	8830	8830	8830	200
612	20230703	093900	788526070	8820	8820	8820	8820	35
613	20230703	093800	788217370	8820	8860	8860	8820	1505
614	20230703	093700	774941000	8850	8860	8860	8850	7
615	20230703	093600	774878990	8860	8840	8860	8810	1614
616	20230703	093500	760652790	8850	8850	8850	8850	5
617	20230703	093400	760608540	8850	8830	8850	8800	505
618	20230703	093300	756161600	8840	8840	8840	8830	34
619	20230703	093200	755861050	8840	8840	8840	8840	10
620	20230703	093100	755772650	8820	8820	8820	8820	100
621	20230703	093000	754890650	8810	8790	8810	8790	119
622	20230703	092900	753844460	8800	8810	8810	8800	800
623	20230703	092800	746803750	8870	8860	8870	8860	4000
624	20230703	092700	711328650	8800	8800	8860	8800	1529
625	20230703	092600	697873390	8800	8850	8850	8800	2328
626	20230703	092500	677351200	8860	8850	8860	8850	75
627	20230703	092400	676687200	8850	8850	8860	8850	1103
628	20230703	092300	666924720	8850	8850	8870	8840	2248
629	20230703	092200	647031330	8850	8860	8870	8850	1633
630	20230703	092100	632558340	8860	8880	8880	8850	1640
631	20230703	092000	618025920	8880	8870	8880	8870	262
632	20230703	091900	615701390	8880	8910	8920	8880	1699
633	20230703	091800	600586260	8910	8890	8910	8890	461
634	20230703	091700	596484640	8900	8900	8900	8860	812
635	20230703	091600	589262450	8900	8920	8920	8890	397
636	20230703	091500	585728020	8920	8910	8940	8910	2376
637	20230703	091400	564523170	8910	8930	8930	8910	418
638	20230703	091300	560794610	8920	8890	8920	8890	1603
639	20230703	091200	546497640	8890	8850	8890	8850	1539
640	20230703	091100	532850140	8860	8820	8860	8820	2024
641	20230703	091000	514974440	8820	8790	8830	8790	2499
642	20230703	090900	492959950	8800	8810	8810	8800	150
643	20230703	090800	491639330	8810	8820	8820	8780	2276
644	20230703	090700	471634500	8810	8810	8830	8810	1270
645	20230703	090600	460441990	8810	8820	8830	8800	604
646	20230703	090500	455117270	8800	8830	8840	8800	4194
647	20230703	090400	418160970	8860	8860	8870	8830	1937
648	20230703	090300	401018920	8870	8860	8930	8860	2450
649	20230703	090200	379272800	8870	8880	8890	8860	3609
650	20230703	090100	347245980	8880	8860	8900	8850	4374
651	20230703	090000	308399650	8880	8900	9060	8860	30558