KissMeData/129920/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	200600	1939339030	9270	9270	9270	9270	1390
3	20230714	200500	1939339030	9270	9270	9270	9270	0
4	20230714	200400	1939339030	9270	9270	9270	9270	0
5	20230714	200300	1939339030	9270	9270	9270	9270	0
6	20230714	200200	1939339030	9270	9270	9270	9270	0
7	20230714	200100	1939339030	9270	9270	9270	9270	0
8	20230714	200000	1939339030	9270	9270	9270	9270	0
9	20230714	195900	1939339030	9270	9270	9270	9270	0
10	20230714	195800	1939339030	9270	9270	9270	9270	0
11	20230714	195700	1939339030	9270	9270	9270	9270	0
12	20230714	195600	1939339030	9270	9270	9270	9270	0
13	20230714	195500	1939339030	9270	9270	9270	9270	0
14	20230714	195400	1939339030	9270	9270	9270	9270	0
15	20230714	195300	1939339030	9270	9270	9270	9270	0
16	20230714	195200	1939339030	9270	9270	9270	9270	0
17	20230714	195100	1939339030	9270	9270	9270	9270	0
18	20230714	195000	1939339030	9270	9270	9270	9270	0
19	20230714	194900	1939339030	9270	9270	9270	9270	0
20	20230714	194800	1939339030	9270	9270	9270	9270	0
21	20230714	194700	1939339030	9270	9270	9270	9270	0
22	20230714	194600	1939339030	9270	9270	9270	9270	0
23	20230714	194500	1939339030	9270	9270	9270	9270	0
24	20230714	194400	1939339030	9270	9270	9270	9270	0
25	20230714	194300	1939339030	9270	9270	9270	9270	0
26	20230714	194200	1939339030	9270	9270	9270	9270	0
27	20230714	194100	1939339030	9270	9270	9270	9270	0
28	20230714	194000	1939339030	9270	9270	9270	9270	0
29	20230714	193900	1939339030	9270	9270	9270	9270	0
30	20230714	193800	1939339030	9270	9270	9270	9270	0
31	20230714	193700	1939339030	9270	9270	9270	9270	0
32	20230714	193600	1939339030	9270	9270	9270	9270	1390
33	20230714	193500	1939339030	9270	9270	9270	9270	0
34	20230714	193400	1939339030	9270	9270	9270	9270	0
35	20230714	193300	1939339030	9270	9270	9270	9270	0
36	20230714	193200	1939339030	9270	9270	9270	9270	0
37	20230714	193100	1939339030	9270	9270	9270	9270	0
38	20230714	193000	1939339030	9270	9270	9270	9270	0
39	20230714	192900	1939339030	9270	9270	9270	9270	0
40	20230714	192800	1939339030	9270	9270	9270	9270	0
41	20230714	192700	1939339030	9270	9270	9270	9270	0
42	20230714	192600	1939339030	9270	9270	9270	9270	0
43	20230714	192500	1939339030	9270	9270	9270	9270	0
44	20230714	192400	1939339030	9270	9270	9270	9270	0
45	20230714	192300	1939339030	9270	9270	9270	9270	0
46	20230714	192200	1939339030	9270	9270	9270	9270	0
47	20230714	192100	1939339030	9270	9270	9270	9270	0
48	20230714	192000	1939339030	9270	9270	9270	9270	0
49	20230714	191900	1939339030	9270	9270	9270	9270	0
50	20230714	191800	1939339030	9270	9270	9270	9270	0
51	20230714	191700	1939339030	9270	9270	9270	9270	0
52	20230714	191600	1939339030	9270	9270	9270	9270	0
53	20230714	191500	1939339030	9270	9270	9270	9270	0
54	20230714	191400	1939339030	9270	9270	9270	9270	0
55	20230714	191300	1939339030	9270	9270	9270	9270	0
56	20230714	191200	1939339030	9270	9270	9270	9270	0
57	20230714	191100	1939339030	9270	9270	9270	9270	0
58	20230714	191000	1939339030	9270	9270	9270	9270	0
59	20230714	190900	1939339030	9270	9270	9270	9270	0
60	20230714	190800	1939339030	9270	9270	9270	9270	0
61	20230714	190700	1939339030	9270	9270	9270	9270	0
62	20230714	190600	1939339030	9270	9270	9270	9270	1390
63	20230714	190500	1939339030	9270	9270	9270	9270	0
64	20230714	190400	1939339030	9270	9270	9270	9270	0
65	20230714	190300	1939339030	9270	9270	9270	9270	0
66	20230714	190200	1939339030	9270	9270	9270	9270	0
67	20230714	190100	1939339030	9270	9270	9270	9270	0
68	20230714	190000	1939339030	9270	9270	9270	9270	0
69	20230714	185900	1939339030	9270	9270	9270	9270	0
70	20230714	185800	1939339030	9270	9270	9270	9270	0
71	20230714	185700	1939339030	9270	9270	9270	9270	0
72	20230714	185600	1939339030	9270	9270	9270	9270	0
73	20230714	185500	1939339030	9270	9270	9270	9270	0
74	20230714	185400	1939339030	9270	9270	9270	9270	0
75	20230714	185300	1939339030	9270	9270	9270	9270	0
76	20230714	185200	1939339030	9270	9270	9270	9270	0
77	20230714	185100	1939339030	9270	9270	9270	9270	0
78	20230714	185000	1939339030	9270	9270	9270	9270	0
79	20230714	184900	1939339030	9270	9270	9270	9270	0
80	20230714	184800	1939339030	9270	9270	9270	9270	0
81	20230714	184700	1939339030	9270	9270	9270	9270	0
82	20230714	184600	1939339030	9270	9270	9270	9270	0
83	20230714	184500	1939339030	9270	9270	9270	9270	0
84	20230714	184400	1939339030	9270	9270	9270	9270	0
85	20230714	184300	1939339030	9270	9270	9270	9270	0
86	20230714	184200	1939339030	9270	9270	9270	9270	0
87	20230714	184100	1939339030	9270	9270	9270	9270	0
88	20230714	184000	1939339030	9270	9270	9270	9270	0
89	20230714	183900	1939339030	9270	9270	9270	9270	0
90	20230714	183800	1939339030	9270	9270	9270	9270	0
91	20230714	183700	1939339030	9270	9270	9270	9270	0
92	20230714	183600	1939339030	9270	9270	9270	9270	1390
93	20230714	183500	1939339030	9270	9270	9270	9270	0
94	20230714	183400	1939339030	9270	9270	9270	9270	0
95	20230714	183300	1939339030	9270	9270	9270	9270	0
96	20230714	183200	1939339030	9270	9270	9270	9270	0
97	20230714	183100	1939339030	9270	9270	9270	9270	0
98	20230714	183000	1939339030	9270	9270	9270	9270	0
99	20230714	182900	1939339030	9270	9270	9270	9270	0
100	20230714	182800	1939339030	9270	9270	9270	9270	0
101	20230714	182700	1939339030	9270	9270	9270	9270	0
102	20230714	182600	1939339030	9270	9270	9270	9270	0
103	20230714	182500	1939339030	9270	9270	9270	9270	0
104	20230714	182400	1939339030	9270	9270	9270	9270	0
105	20230714	182300	1939339030	9270	9270	9270	9270	0
106	20230714	182200	1939339030	9270	9270	9270	9270	0
107	20230714	182100	1939339030	9270	9270	9270	9270	0
108	20230714	182000	1939339030	9270	9270	9270	9270	0
109	20230714	181900	1939339030	9270	9270	9270	9270	0
110	20230714	181800	1939339030	9270	9270	9270	9270	0
111	20230714	181700	1939339030	9270	9270	9270	9270	0
112	20230714	181600	1939339030	9270	9270	9270	9270	0
113	20230714	181500	1939339030	9270	9270	9270	9270	0
114	20230714	181400	1939339030	9270	9270	9270	9270	0
115	20230714	181300	1939339030	9270	9270	9270	9270	0
116	20230714	181200	1939339030	9270	9270	9270	9270	0
117	20230714	181100	1939339030	9270	9270	9270	9270	0
118	20230714	181000	1939339030	9270	9270	9270	9270	0
119	20230714	180900	1939339030	9270	9270	9270	9270	0
120	20230714	180800	1939339030	9270	9270	9270	9270	0
121	20230714	180700	1939339030	9270	9270	9270	9270	0
122	20230714	180600	1939339030	9270	9270	9270	9270	1390
123	20230714	180500	1939339030	9270	9270	9270	9270	0
124	20230714	180400	1939339030	9270	9270	9270	9270	0
125	20230714	180300	1939339030	9270	9270	9270	9270	0
126	20230714	180200	1939339030	9270	9270	9270	9270	0
127	20230714	180100	1939339030	9270	9270	9270	9270	0
128	20230714	180000	1939339030	9270	9270	9270	9270	0
129	20230714	175900	1939339030	9270	9270	9270	9270	0
130	20230714	175800	1939339030	9270	9270	9270	9270	0
131	20230714	175700	1939339030	9270	9270	9270	9270	0
132	20230714	175600	1939339030	9270	9270	9270	9270	0
133	20230714	175500	1939339030	9270	9270	9270	9270	0
134	20230714	175400	1939339030	9270	9270	9270	9270	0
135	20230714	175300	1939339030	9270	9270	9270	9270	0
136	20230714	175200	1939339030	9270	9270	9270	9270	0
137	20230714	175100	1939339030	9270	9270	9270	9270	0
138	20230714	175000	1939339030	9270	9270	9270	9270	0
139	20230714	174900	1939339030	9270	9270	9270	9270	0
140	20230714	174800	1939339030	9270	9270	9270	9270	0
141	20230714	174700	1939339030	9270	9270	9270	9270	0
142	20230714	174600	1939339030	9270	9270	9270	9270	0
143	20230714	174500	1939339030	9270	9270	9270	9270	0
144	20230714	174400	1939339030	9270	9270	9270	9270	0
145	20230714	174300	1939339030	9270	9270	9270	9270	0
146	20230714	174200	1939339030	9270	9270	9270	9270	0
147	20230714	174100	1939339030	9270	9270	9270	9270	0
148	20230714	174000	1939339030	9270	9270	9270	9270	0
149	20230714	173900	1939339030	9270	9270	9270	9270	0
150	20230714	173800	1939339030	9270	9270	9270	9270	0
151	20230714	173700	1939339030	9270	9270	9270	9270	0
152	20230714	173600	1939339030	9270	9270	9270	9270	1390
153	20230714	173500	1939339030	9270	9270	9270	9270	0
154	20230714	173400	1939339030	9270	9270	9270	9270	0
155	20230714	173300	1939339030	9270	9270	9270	9270	0
156	20230714	173200	1939339030	9270	9270	9270	9270	0
157	20230714	173100	1939339030	9270	9270	9270	9270	0
158	20230714	173000	1939339030	9270	9270	9270	9270	0
159	20230714	172900	1939339030	9270	9270	9270	9270	0
160	20230714	172800	1939339030	9270	9270	9270	9270	0
161	20230714	172700	1939339030	9270	9270	9270	9270	0
162	20230714	172600	1939339030	9270	9270	9270	9270	0
163	20230714	172500	1939339030	9270	9270	9270	9270	0
164	20230714	172400	1939339030	9270	9270	9270	9270	0
165	20230714	172300	1939339030	9270	9270	9270	9270	0
166	20230714	172200	1939339030	9270	9270	9270	9270	0
167	20230714	172100	1939339030	9270	9270	9270	9270	0
168	20230714	172000	1939339030	9270	9270	9270	9270	0
169	20230714	171900	1939339030	9270	9270	9270	9270	0
170	20230714	171800	1939339030	9270	9270	9270	9270	0
171	20230714	171700	1939339030	9270	9270	9270	9270	0
172	20230714	171600	1939339030	9270	9270	9270	9270	0
173	20230714	171500	1939339030	9270	9270	9270	9270	0
174	20230714	171400	1939339030	9270	9270	9270	9270	0
175	20230714	171300	1939339030	9270	9270	9270	9270	0
176	20230714	171200	1939339030	9270	9270	9270	9270	0
177	20230714	171100	1939339030	9270	9270	9270	9270	0
178	20230714	171000	1939339030	9270	9270	9270	9270	0
179	20230714	170900	1939339030	9270	9270	9270	9270	0
180	20230714	170800	1939339030	9270	9270	9270	9270	0
181	20230714	170700	1939339030	9270	9270	9270	9270	0
182	20230714	170600	1939339030	9270	9270	9270	9270	1390
183	20230714	170500	1939339030	9270	9270	9270	9270	0
184	20230714	170400	1939339030	9270	9270	9270	9270	0
185	20230714	170300	1939339030	9270	9270	9270	9270	0
186	20230714	170200	1939339030	9270	9270	9270	9270	0
187	20230714	170100	1939339030	9270	9270	9270	9270	0
188	20230714	170000	1939339030	9270	9270	9270	9270	0
189	20230714	165900	1939339030	9270	9270	9270	9270	0
190	20230714	165800	1939339030	9270	9270	9270	9270	0
191	20230714	165700	1939339030	9270	9270	9270	9270	0
192	20230714	165600	1939339030	9270	9270	9270	9270	0
193	20230714	165500	1939339030	9270	9270	9270	9270	0
194	20230714	165400	1939339030	9270	9270	9270	9270	0
195	20230714	165300	1939339030	9270	9270	9270	9270	0
196	20230714	165200	1939339030	9270	9270	9270	9270	0
197	20230714	165100	1939339030	9270	9270	9270	9270	0
198	20230714	165000	1939339030	9270	9270	9270	9270	0
199	20230714	164900	1939339030	9270	9270	9270	9270	0
200	20230714	164800	1939339030	9270	9270	9270	9270	0
201	20230714	164700	1939339030	9270	9270	9270	9270	0
202	20230714	164600	1939339030	9270	9270	9270	9270	0
203	20230714	164500	1939339030	9270	9270	9270	9270	0
204	20230714	164400	1939339030	9270	9270	9270	9270	0
205	20230714	164300	1939339030	9270	9270	9270	9270	0
206	20230714	164200	1939339030	9270	9270	9270	9270	0
207	20230714	164100	1939339030	9270	9270	9270	9270	0
208	20230714	164000	1939339030	9270	9270	9270	9270	0
209	20230714	163900	1939339030	9270	9270	9270	9270	0
210	20230714	163800	1939339030	9270	9270	9270	9270	0
211	20230714	163700	1939339030	9270	9270	9270	9270	0
212	20230714	163600	1939339030	9270	9270	9270	9270	1390
213	20230714	163500	1939339030	9270	9270	9270	9270	0
214	20230714	163400	1939339030	9270	9270	9270	9270	0
215	20230714	163300	1939339030	9270	9270	9270	9270	0
216	20230714	163200	1939339030	9270	9270	9270	9270	0
217	20230714	163100	1939339030	9270	9270	9270	9270	0
218	20230714	163000	1939339030	9270	9270	9270	9270	0
219	20230714	162900	1939339030	9270	9270	9270	9270	0
220	20230714	162800	1939339030	9270	9270	9270	9270	0
221	20230714	162700	1939339030	9270	9270	9270	9270	0
222	20230714	162600	1939339030	9270	9270	9270	9270	0
223	20230714	162500	1939339030	9270	9270	9270	9270	0
224	20230714	162400	1939339030	9270	9270	9270	9270	0
225	20230714	162300	1939339030	9270	9270	9270	9270	0
226	20230714	162200	1939339030	9270	9270	9270	9270	0
227	20230714	162100	1939339030	9270	9270	9270	9270	0
228	20230714	162000	1939339030	9270	9270	9270	9270	0
229	20230714	161900	1939339030	9270	9270	9270	9270	0
230	20230714	161800	1939339030	9270	9270	9270	9270	0
231	20230714	161700	1939339030	9270	9270	9270	9270	0
232	20230714	161600	1939339030	9270	9270	9270	9270	0
233	20230714	161500	1939339030	9270	9270	9270	9270	0
234	20230714	161400	1939339030	9270	9270	9270	9270	0
235	20230714	161300	1939339030	9270	9270	9270	9270	0
236	20230714	161200	1939339030	9270	9270	9270	9270	0
237	20230714	161100	1939339030	9270	9270	9270	9270	0
238	20230714	161000	1939339030	9270	9270	9270	9270	0
239	20230714	160900	1939339030	9270	9270	9270	9270	0
240	20230714	160800	1939339030	9270	9270	9270	9270	0
241	20230714	160700	1939339030	9270	9270	9270	9270	0
242	20230714	160600	1939339030	9270	9270	9270	9270	1390
243	20230714	160500	1939339030	9270	9270	9270	9270	0
244	20230714	160400	1939339030	9270	9270	9270	9270	0
245	20230714	160300	1939339030	9270	9270	9270	9270	0
246	20230714	160200	1939339030	9270	9270	9270	9270	0
247	20230714	160100	1939339030	9270	9270	9270	9270	0
248	20230714	160000	1939339030	9270	9270	9270	9270	0
249	20230714	155900	1939339030	9270	9270	9270	9270	0
250	20230714	155800	1939339030	9270	9270	9270	9270	0
251	20230714	155700	1939339030	9270	9270	9270	9270	0
252	20230714	155600	1939339030	9270	9270	9270	9270	0
253	20230714	155500	1939339030	9270	9270	9270	9270	0
254	20230714	155400	1939339030	9270	9270	9270	9270	0
255	20230714	155300	1939339030	9270	9270	9270	9270	0
256	20230714	155200	1939339030	9270	9270	9270	9270	0
257	20230714	155100	1939339030	9270	9270	9270	9270	0
258	20230714	155000	1939339030	9270	9270	9270	9270	0
259	20230714	154900	1939339030	9270	9270	9270	9270	0
260	20230714	154800	1939339030	9270	9270	9270	9270	0
261	20230714	154700	1939339030	9270	9270	9270	9270	0
262	20230714	154600	1939339030	9270	9270	9270	9270	0
263	20230714	154500	1939339030	9270	9270	9270	9270	0
264	20230714	154400	1939339030	9270	9270	9270	9270	0
265	20230714	154300	1939339030	9270	9270	9270	9270	0
266	20230714	154200	1939339030	9270	9270	9270	9270	0
267	20230714	154100	1939339030	9270	9270	9270	9270	0
268	20230714	154000	1939339030	9270	9270	9270	9270	0
269	20230714	153900	1939339030	9270	9270	9270	9270	0
270	20230714	153800	1939339030	9270	9270	9270	9270	0
271	20230714	153700	1939339030	9270	9270	9270	9270	0
272	20230714	153600	1939339030	9270	9270	9270	9270	1390
273	20230714	153500	1939339030	9270	9270	9270	9270	0
274	20230714	153400	1939339030	9270	9270	9270	9270	0
275	20230714	153300	1939339030	9270	9270	9270	9270	0
276	20230714	153200	1939339030	9270	9270	9270	9270	0
277	20230714	153100	1939339030	9270	9270	9270	9270	0
278	20230714	153000	1939339030	9270	9270	9270	9270	1390
279	20230714	152900	1926453730	9290	9290	9290	9290	0
280	20230714	152800	1926453730	9290	9290	9290	9290	0
281	20230714	152700	1926453730	9290	9290	9290	9290	0
282	20230714	152600	1926453730	9290	9290	9290	9290	0
283	20230714	152500	1926453730	9290	9290	9290	9290	0
284	20230714	152400	1926453730	9290	9290	9290	9290	0
285	20230714	152300	1926453730	9290	9290	9290	9290	0
286	20230714	152200	1926453730	9290	9290	9290	9290	0
287	20230714	152100	1926453730	9290	9290	9290	9290	0
288	20230714	152000	1926453730	9290	9290	9290	9290	0
289	20230714	151900	1926453730	9290	9270	9290	9270	312
290	20230714	151800	1923558370	9270	9270	9270	9270	6
291	20230714	151700	1923502750	9270	9250	9270	9250	282
292	20230714	151600	1920894230	9250	9250	9250	9250	80
293	20230714	151500	1920154230	9250	9250	9250	9240	440
294	20230714	151400	1916085260	9240	9250	9250	9240	499
295	20230714	151300	1911471610	9250	9260	9260	9250	539
296	20230714	151200	1906482970	9260	9260	9260	9260	0
297	20230714	151100	1906482970	9260	9260	9260	9260	200
298	20230714	151000	1904630970	9260	9270	9270	9260	165
299	20230714	150900	1903102840	9270	9270	9270	9270	52
300	20230714	150800	1902620800	9270	9290	9290	9270	445
301	20230714	150700	1898491480	9290	9280	9300	9280	82
302	20230714	150600	1897729720	9300	9300	9300	9300	97
303	20230714	150500	1896827620	9300	9290	9300	9290	111
304	20230714	150400	1895795450	9280	9300	9300	9280	411
305	20230714	150300	1891974350	9320	9300	9320	9300	3443
306	20230714	150200	1859920020	9300	9290	9310	9290	1845
307	20230714	150100	1842773940	9290	9290	9290	9290	137
308	20230714	150000	1841501210	9280	9270	9280	9270	642
309	20230714	145900	1835543640	9270	9260	9280	9260	614
310	20230714	145800	1829851840	9270	9270	9270	9260	290
311	20230714	145700	1827163670	9270	9250	9270	9250	381
312	20230714	145600	1823634710	9250	9230	9250	9230	193
313	20230714	145500	1821849760	9230	9230	9230	9230	13
314	20230714	145400	1821729770	9230	9220	9230	9220	17
315	20230714	145300	1821573010	9220	9220	9230	9220	555
316	20230714	145200	1816455890	9240	9220	9240	9220	73
317	20230714	145100	1815782040	9230	9220	9230	9220	29
318	20230714	145000	1815514560	9220	9220	9220	9220	11
319	20230714	144900	1815413140	9220	9220	9220	9220	37
320	20230714	144800	1815072000	9220	9220	9220	9220	22
321	20230714	144700	1814869160	9230	9220	9230	9210	27
322	20230714	144600	1814620220	9210	9220	9220	9210	1106
323	20230714	144500	1804422960	9230	9230	9230	9220	204
324	20230714	144400	1802540080	9220	9220	9220	9220	439
325	20230714	144300	1798492500	9220	9220	9230	9220	80
326	20230714	144200	1797754330	9220	9220	9220	9220	20
327	20230714	144100	1797569930	9220	9220	9220	9220	16
328	20230714	144000	1797422410	9220	9220	9230	9220	530
329	20230714	143900	1792535710	9220	9220	9220	9210	25
330	20230714	143800	1792305300	9220	9220	9220	9220	15
331	20230714	143700	1792167000	9220	9210	9220	9210	190
332	20230714	143600	1790415310	9210	9210	9210	9210	17
333	20230714	143500	1790258740	9210	9210	9210	9210	23
334	20230714	143400	1790046910	9210	9210	9210	9210	41
335	20230714	143300	1789669300	9200	9200	9200	9200	19
336	20230714	143200	1789494500	9200	9210	9210	9200	29
337	20230714	143100	1789227680	9230	9200	9230	9200	20
338	20230714	143000	1789043540	9210	9210	9210	9200	9
339	20230714	142900	1788960690	9200	9200	9210	9200	49
340	20230714	142800	1788509690	9200	9200	9200	9200	25
341	20230714	142700	1788279690	9210	9200	9210	9200	518
342	20230714	142600	1783513990	9200	9200	9200	9200	29
343	20230714	142500	1783247190	9200	9200	9210	9200	1334
344	20230714	142400	1770973590	9200	9200	9200	9200	578
345	20230714	142300	1765655990	9200	9200	9200	9200	15
346	20230714	142200	1765517990	9200	9200	9200	9200	22
347	20230714	142100	1765315590	9200	9200	9200	9200	24
348	20230714	142000	1765094790	9210	9210	9210	9200	1202
349	20230714	141900	1754024470	9220	9230	9230	9220	465
350	20230714	141800	1749737160	9220	9210	9220	9200	1105
351	20230714	141700	1739564670	9220	9210	9220	9210	546
352	20230714	141600	1734535700	9220	9210	9220	9210	42
353	20230714	141500	1734148780	9210	9210	9220	9210	27
354	20230714	141400	1733900100	9210	9210	9220	9210	47
355	20230714	141300	1733467220	9210	9220	9220	9210	119
356	20230714	141200	1732371220	9210	9210	9220	9210	43
357	20230714	141100	1731975180	9210	9210	9210	9210	1
358	20230714	141000	1731965970	9210	9210	9220	9210	31
359	20230714	140900	1731680450	9240	9210	9240	9210	4
360	20230714	140800	1731643580	9200	9210	9210	9200	1249
361	20230714	140700	1720147090	9210	9220	9250	9210	286
362	20230714	140600	1717511730	9210	9230	9230	9210	66
363	20230714	140500	1716902820	9230	9210	9230	9210	34
364	20230714	140400	1716589650	9210	9220	9220	9210	238
365	20230714	140300	1714396780	9210	9220	9220	9210	444
366	20230714	140200	1710303170	9220	9220	9220	9220	68
367	20230714	140100	1709676210	9220	9230	9230	9220	20
368	20230714	140000	1709491790	9220	9240	9250	9220	340
369	20230714	135900	1706355540	9230	9230	9230	9230	75
370	20230714	135800	1705663290	9230	9250	9260	9230	37
371	20230714	135700	1705321040	9260	9230	9260	9220	19
372	20230714	135600	1705145650	9230	9230	9230	9220	344
373	20230714	135500	1701973790	9220	9230	9230	9220	59
374	20230714	135400	1701429540	9230	9230	9230	9230	13
375	20230714	135300	1701309550	9240	9250	9250	9240	731
376	20230714	135200	1694555000	9250	9240	9250	9240	5
377	20230714	135100	1694508790	9240	9250	9250	9240	43
378	20230714	135000	1694111350	9240	9250	9250	9240	207
379	20230714	134900	1692196730	9250	9250	9250	9250	11
380	20230714	134800	1692094980	9260	9260	9260	9250	220
381	20230714	134700	1690057920	9260	9260	9270	9260	27
382	20230714	134600	1689807880	9260	9270	9270	9260	28
383	20230714	134500	1689548480	9270	9260	9270	9260	227
384	20230714	134400	1687444330	9270	9270	9270	9260	121
385	20230714	134300	1686322740	9260	9250	9260	9250	34
386	20230714	134200	1686007980	9260	9260	9260	9260	9
387	20230714	134100	1685924640	9260	9250	9260	9240	267
388	20230714	134000	1683455010	9250	9240	9250	9240	77
389	20230714	133900	1682742930	9250	9230	9250	9230	37
390	20230714	133800	1682401020	9230	9230	9230	9230	18
391	20230714	133700	1682234880	9230	9230	9230	9230	9
392	20230714	133600	1682151810	9220	9230	9230	9220	232
393	20230714	133500	1680012750	9240	9220	9240	9220	24
394	20230714	133400	1679791170	9220	9230	9230	9220	11
395	20230714	133300	1679689710	9230	9220	9230	9220	38
396	20230714	133200	1679339260	9220	9220	9220	9220	8
397	20230714	133100	1679265500	9220	9230	9230	9220	44
398	20230714	133000	1678859710	9220	9230	9230	9220	47
399	20230714	132900	1678426240	9230	9230	9230	9230	0
400	20230714	132800	1678426240	9230	9230	9240	9230	430
401	20230714	132700	1674456610	9230	9230	9230	9230	15
402	20230714	132600	1674318160	9240	9240	9240	9240	16
403	20230714	132500	1674170320	9230	9230	9230	9230	26
404	20230714	132400	1673930340	9230	9240	9240	9230	30
405	20230714	132300	1673653350	9230	9230	9230	9230	20
406	20230714	132200	1673468750	9240	9230	9240	9230	79
407	20230714	132100	1672739250	9230	9220	9230	9220	78
408	20230714	132000	1672019690	9220	9220	9220	9220	41
409	20230714	131900	1671641670	9220	9220	9230	9220	17
410	20230714	131800	1671484830	9210	9210	9210	9210	421
411	20230714	131700	1667607420	9210	9210	9220	9210	39
412	20230714	131600	1667248120	9210	9210	9210	9210	8
413	20230714	131500	1667174440	9220	9210	9220	9210	15
414	20230714	131400	1667036200	9210	9210	9210	9210	141
415	20230714	131300	1665737590	9210	9210	9210	9210	22
416	20230714	131200	1665534970	9210	9200	9210	9200	237
417	20230714	131100	1663354500	9200	9220	9220	9200	1197
418	20230714	131000	1652334400	9220	9210	9220	9210	59
419	20230714	130900	1651791000	9210	9210	9210	9210	30
420	20230714	130800	1651514700	9220	9210	9220	9210	21
421	20230714	130700	1651321180	9210	9210	9210	9210	17
422	20230714	130600	1651164610	9210	9210	9220	9210	18
423	20230714	130500	1650998730	9210	9210	9210	9210	7
424	20230714	130400	1650934260	9220	9220	9220	9220	21
425	20230714	130300	1650740640	9230	9230	9230	9210	818
426	20230714	130200	1643199540	9230	9230	9240	9220	67
427	20230714	130100	1642581170	9240	9230	9240	9230	126
428	20230714	130000	1641417090	9230	9250	9250	9230	34
429	20230714	125900	1641102930	9240	9230	9240	9230	16
430	20230714	125800	1640955180	9230	9240	9240	9230	123
431	20230714	125700	1639818730	9250	9260	9260	9250	121
432	20230714	125600	1638699400	9250	9250	9260	9250	29
433	20230714	125500	1638431030	9250	9270	9270	9250	21
434	20230714	125400	1638236500	9260	9260	9260	9250	24
435	20230714	125300	1638014390	9260	9260	9260	9260	23
436	20230714	125200	1637801410	9260	9250	9260	9250	13
437	20230714	125100	1637681070	9270	9270	9270	9250	49
438	20230714	125000	1637227040	9280	9260	9280	9260	25
439	20230714	124900	1636995430	9280	9260	9280	9260	169
440	20230714	124800	1635427930	9260	9270	9270	9250	22
441	20230714	124700	1635224210	9280	9240	9280	9240	239
442	20230714	124600	1633008490	9240	9250	9250	9240	101
443	20230714	124500	1632075030	9240	9240	9240	9240	34
444	20230714	124400	1631760870	9240	9240	9250	9240	27
445	20230714	124300	1631511260	9250	9240	9250	9240	40
446	20230714	124200	1631141560	9250	9240	9250	9240	27
447	20230714	124100	1630891910	9250	9230	9250	9230	110
448	20230714	124000	1629875540	9240	9230	9240	9230	18
449	20230714	123900	1629709260	9230	9240	9250	9230	42
450	20230714	123800	1629321180	9230	9230	9230	9230	24
451	20230714	123700	1629099660	9240	9240	9250	9230	78
452	20230714	123600	1628378950	9230	9220	9230	9220	18
453	20230714	123500	1628212930	9220	9230	9230	9220	57
454	20230714	123400	1627686940	9230	9230	9230	9220	31
455	20230714	123300	1627400870	9230	9220	9230	9220	29
456	20230714	123200	1627133420	9230	9220	9240	9220	268
457	20230714	123100	1624659700	9220	9220	9220	9220	18
458	20230714	123000	1624493740	9230	9230	9230	9230	31
459	20230714	122900	1624207610	9230	9240	9240	9230	188
460	20230714	122800	1622471290	9240	9220	9240	9220	27
461	20230714	122700	1622221900	9220	9230	9240	9220	115
462	20230714	122600	1621159860	9220	9230	9240	9220	13
463	20230714	122500	1621039900	9240	9230	9240	9230	35
464	20230714	122400	1620716660	9220	9230	9230	9220	26
465	20230714	122300	1620476780	9230	9240	9240	9220	13
466	20230714	122200	1620356820	9200	9200	9230	9200	76
467	20230714	122100	1619655990	9200	9200	9220	9200	287
468	20230714	122000	1617010210	9200	9210	9210	9200	28
469	20230714	121900	1616752480	9200	9220	9220	9200	35
470	20230714	121800	1616430200	9210	9220	9220	9210	23
471	20230714	121700	1616218250	9210	9220	9220	9210	20
472	20230714	121600	1616033890	9220	9240	9240	9200	26
473	20230714	121500	1615794380	9200	9230	9230	9200	636
474	20230714	121400	1609935310	9230	9220	9240	9220	35
475	20230714	121300	1609612180	9220	9230	9230	9220	18
476	20230714	121200	1609446090	9220	9230	9230	9220	32
477	20230714	121100	1609150950	9240	9220	9240	9220	17
478	20230714	121000	1608994090	9230	9220	9230	9220	16
479	20230714	120900	1608846450	9220	9210	9220	9210	477
480	20230714	120800	1604453200	9210	9220	9220	9210	18
481	20230714	120700	1604287320	9210	9210	9240	9210	98
482	20230714	120600	1603384090	9210	9240	9240	9210	85
483	20230714	120500	1602599470	9230	9230	9240	9230	44
484	20230714	120400	1602193240	9230	9240	9240	9230	36
485	20230714	120300	1601860840	9230	9220	9230	9220	267
486	20230714	120200	1599396540	9230	9210	9230	9210	106
487	20230714	120100	1598418480	9210	9210	9220	9210	25
488	20230714	120000	1598188120	9220	9230	9230	9220	66
489	20230714	115900	1597579120	9220	9220	9230	9220	465
490	20230714	115800	1593291340	9230	9220	9230	9220	140
491	20230714	115700	1592000120	9220	9220	9230	9220	22
492	20230714	115600	1591797160	9230	9240	9240	9220	240
493	20230714	115500	1589581970	9240	9230	9240	9220	606
494	20230714	115400	1583992000	9220	9230	9230	9220	42
495	20230714	115300	1583604470	9220	9230	9230	9220	392
496	20230714	115200	1579988650	9240	9210	9240	9210	1364
497	20230714	115100	1567405430	9220	9220	9230	9210	778
498	20230714	115000	1560230510	9220	9220	9240	9210	726
499	20230714	114900	1553528480	9210	9230	9230	9210	539
500	20230714	114800	1548555840	9230	9220	9230	9220	355
501	20230714	114700	1545279380	9220	9210	9220	9210	177
502	20230714	114600	1543648330	9220	9200	9220	9200	384
503	20230714	114500	1540108990	9200	9210	9210	9200	57
504	20230714	114400	1539584250	9210	9210	9210	9190	32
505	20230714	114300	1539289640	9210	9190	9210	9190	49
506	20230714	114200	1538838550	9190	9180	9200	9180	260
507	20230714	114100	1536447060	9180	9180	9190	9170	124
508	20230714	114000	1535309000	9180	9190	9190	9180	17
509	20230714	113900	1535152840	9190	9170	9190	9170	45
510	20230714	113800	1534739370	9170	9150	9170	9150	146
511	20230714	113700	1533403100	9150	9180	9180	9150	120
512	20230714	113600	1532302650	9180	9180	9180	9180	127
513	20230714	113500	1531136790	9180	9190	9190	9180	54
514	20230714	113400	1530640560	9190	9200	9200	9190	200
515	20230714	113300	1528800830	9190	9190	9190	9190	97
516	20230714	113200	1527909400	9180	9180	9180	9170	464
517	20230714	113100	1523652790	9180	9180	9190	9180	256
518	20230714	113000	1521302580	9180	9200	9200	9180	218
519	20230714	112900	1519298540	9190	9190	9190	9190	109
520	20230714	112800	1518296830	9190	9190	9190	9180	340
521	20230714	112700	1515172910	9190	9180	9200	9170	1185
522	20230714	112600	1504276130	9180	9180	9180	9170	134
523	20230714	112500	1503046150	9180	9150	9180	9150	270
524	20230714	112400	1500570220	9150	9170	9180	9150	937
525	20230714	112300	1491992410	9160	9150	9170	9150	35
526	20230714	112200	1491671810	9160	9170	9170	9140	77
527	20230714	112100	1490966790	9190	9140	9190	9140	922
528	20230714	112000	1482531950	9140	9150	9150	9140	803
529	20230714	111900	1475186780	9140	9140	9150	9120	653
530	20230714	111800	1469214790	9150	9140	9150	9140	54
531	20230714	111700	1468720750	9140	9140	9150	9140	70
532	20230714	111600	1468080670	9150	9150	9150	9150	69
533	20230714	111500	1467449320	9150	9130	9160	9120	327
534	20230714	111400	1464461050	9130	9140	9140	9120	86
535	20230714	111300	1463676230	9150	9130	9150	9110	2169
536	20230714	111200	1443842300	9120	9120	9130	9110	647
537	20230714	111100	1437941450	9110	9110	9130	9110	304
538	20230714	111000	1435169060	9120	9130	9130	9110	446
539	20230714	110900	1431101320	9130	9120	9140	9120	266
540	20230714	110800	1428674920	9130	9120	9140	9120	173
541	20230714	110700	1427094400	9120	9130	9130	9120	66
542	20230714	110600	1426492010	9130	9130	9140	9110	46
543	20230714	110500	1426072230	9130	9130	9140	9120	828
544	20230714	110400	1418504690	9110	9130	9130	9110	277
545	20230714	110300	1415976230	9130	9130	9130	9090	3989
546	20230714	110200	1379685310	9130	9130	9130	9120	113
547	20230714	110100	1378653850	9140	9130	9140	9120	49
548	20230714	110000	1378206240	9130	9130	9140	9120	677
549	20230714	105900	1372030440	9130	9120	9130	9120	29
550	20230714	105800	1371765710	9130	9120	9140	9110	584
551	20230714	105700	1366439710	9120	9120	9120	9110	39
552	20230714	105600	1366084100	9110	9110	9120	9110	77
553	20230714	105500	1365382190	9120	9120	9120	9100	774
554	20230714	105400	1358323390	9100	9100	9120	9100	1107
555	20230714	105300	1348242500	9100	9100	9110	9100	48
556	20230714	105200	1347805460	9090	9100	9100	9090	1744
557	20230714	105100	1331947190	9100	9090	9100	9090	2112
558	20230714	105000	1312738090	9100	9120	9120	9100	4095
559	20230714	104900	1275462900	9120	9100	9120	9100	1261
560	20230714	104800	1263969640	9110	9110	9110	9100	1005
561	20230714	104700	1254815640	9120	9120	9130	9120	187
562	20230714	104600	1253109910	9120	9120	9130	9120	1137
563	20230714	104500	1242731570	9120	9130	9140	9110	1232
564	20230714	104400	1231497830	9130	9140	9150	9130	103
565	20230714	104300	1230557150	9130	9120	9150	9120	249
566	20230714	104200	1228282800	9130	9120	9130	9120	98
567	20230714	104100	1227388230	9120	9120	9120	9120	194
568	20230714	104000	1225618950	9120	9110	9120	9110	93
569	20230714	103900	1224771090	9110	9110	9110	9100	35
570	20230714	103800	1224452310	9100	9120	9120	9100	174
571	20230714	103700	1222865570	9120	9140	9140	9090	8073
572	20230714	103600	1149371530	9120	9150	9150	9120	113
573	20230714	103500	1148338750	9150	9130	9150	9120	164
574	20230714	103400	1146841990	9120	9120	9120	9120	14
575	20230714	103300	1146714310	9110	9120	9130	9100	2946
576	20230714	103200	1119873360	9110	9120	9130	9110	1458
577	20230714	103100	1106576330	9130	9120	9130	9120	1066
578	20230714	103000	1096845220	9130	9120	9160	9120	217
579	20230714	102900	1094861740	9120	9120	9120	9120	506
580	20230714	102800	1090247020	9110	9120	9140	9110	5109
581	20230714	102700	1043640940	9120	9150	9150	9120	1668
582	20230714	102600	1028409520	9140	9150	9150	9140	315
583	20230714	102500	1025529020	9140	9150	9160	9140	416
584	20230714	102400	1021722610	9150	9170	9170	9150	972
585	20230714	102300	1012824220	9160	9160	9180	9160	56
586	20230714	102200	1012310720	9160	9150	9160	9140	679
587	20230714	102100	1006094220	9160	9160	9160	9160	28
588	20230714	102000	1005837740	9160	9160	9170	9140	73
589	20230714	101900	1005169840	9140	9170	9170	9140	2586
590	20230714	101800	981498730	9170	9190	9200	9170	1592
591	20230714	101700	966891320	9190	9180	9200	9180	77
592	20230714	101600	966184100	9180	9190	9200	9180	146
593	20230714	101500	964842310	9190	9180	9190	9180	68
594	20230714	101400	964217440	9170	9170	9180	9170	284
595	20230714	101300	961612890	9170	9170	9190	9160	742
596	20230714	101200	954806590	9190	9180	9190	9170	71
597	20230714	101100	954155290	9180	9180	9200	9170	845
598	20230714	101000	946393390	9190	9200	9200	9190	835
599	20230714	100900	938712700	9200	9170	9200	9170	87
600	20230714	100800	937912980	9170	9180	9180	9170	44
601	20230714	100700	937509230	9180	9180	9180	9170	30
602	20230714	100600	937233950	9170	9180	9190	9170	106
603	20230714	100500	936260870	9190	9200	9200	9190	1045
604	20230714	100400	926657080	9190	9180	9190	9180	198
605	20230714	100300	924838320	9180	9170	9180	9170	303
606	20230714	100200	922057140	9170	9150	9170	9150	384
607	20230714	100100	918540430	9150	9150	9160	9150	412
608	20230714	100000	914770270	9150	9130	9150	9130	182
609	20230714	095900	913105050	9120	9150	9150	9120	84
610	20230714	095800	912336930	9110	9150	9160	9110	118
611	20230714	095700	911257430	9150	9080	9150	9080	2312
612	20230714	095600	890115470	9080	9110	9150	9050	4714
613	20230714	095500	847332210	9110	9150	9150	9100	12242
614	20230714	095400	735658630	9170	9190	9210	9160	2706
615	20230714	095300	710835500	9200	9210	9220	9190	64
616	20230714	095200	710246510	9210	9190	9220	9190	72
617	20230714	095100	709584320	9200	9200	9200	9190	1025
618	20230714	095000	700162240	9200	9190	9230	9190	2288
619	20230714	094900	679113350	9190	9200	9210	9190	763
620	20230714	094800	672094550	9210	9200	9240	9180	1193
621	20230714	094700	661128220	9200	9210	9210	9200	232
622	20230714	094600	658993700	9200	9190	9240	9190	354
623	20230714	094500	655729580	9190	9210	9210	9190	426
624	20230714	094400	651810300	9210	9230	9230	9200	119
625	20230714	094300	650715070	9230	9200	9230	9190	477
626	20230714	094200	646329590	9190	9210	9220	9190	5122
627	20230714	094100	599240620	9210	9210	9260	9200	992
628	20230714	094000	590101250	9210	9230	9260	9210	138
629	20230714	093900	588828340	9240	9220	9290	9200	2554
630	20230714	093800	565259530	9200	9210	9220	9200	3361
631	20230714	093700	534322210	9220	9230	9230	9210	1014
632	20230714	093600	524973470	9240	9260	9260	9240	264
633	20230714	093500	522529070	9220	9210	9230	9210	298
634	20230714	093400	519780970	9210	9210	9220	9200	447
635	20230714	093300	515664640	9210	9220	9230	9200	3023
636	20230714	093200	487825410	9230	9280	9300	9230	8799
637	20230714	093100	406491300	9280	9290	9290	9280	1394
638	20230714	093000	393541070	9290	9300	9300	9290	204
639	20230714	092900	391643990	9300	9290	9300	9290	80
640	20230714	092800	390900150	9290	9290	9310	9280	603
641	20230714	092700	385301390	9320	9340	9340	9280	5544
642	20230714	092600	333729590	9350	9340	9350	9320	939
643	20230714	092500	324977020	9350	9330	9350	9320	454
644	20230714	092400	320739000	9330	9330	9330	9320	553
645	20230714	092300	315584110	9340	9360	9360	9330	415
646	20230714	092200	311710290	9390	9330	9390	9330	220
647	20230714	092100	309655520	9330	9340	9340	9330	280
648	20230714	092000	307042060	9340	9360	9360	9330	3036
649	20230714	091900	278692760	9400	9400	9400	9400	52
650	20230714	091800	278203960	9400	9370	9400	9350	317
651	20230714	091700	275232300	9410	9360	9410	9350	169
652	20230714	091600	273645290	9370	9410	9410	9350	4321
653	20230714	091500	233182090	9390	9390	9390	9370	4138
654	20230714	091400	194380900	9370	9370	9370	9370	323
655	20230714	091300	191354390	9370	9410	9410	9370	1284
656	20230714	091200	179301390	9450	9390	9460	9390	438
657	20230714	091100	175182580	9430	9440	9440	9390	3165
658	20230714	091000	145394930	9450	9440	9450	9440	2455
659	20230714	090900	122209630	9450	9490	9490	9450	1568
660	20230714	090800	107385990	9480	9500	9500	9450	4265
661	20230714	090700	66953620	9510	9550	9550	9510	3843
662	20230714	090600	30358740	9550	9600	9600	9550	145
663	20230714	090500	28973440	9600	9600	9600	9600	13
664	20230714	090400	28848640	9610	9610	9610	9610	9
665	20230714	090300	28762150	9610	9610	9610	9610	1
666	20230714	090200	28752540	9610	9600	9610	9590	338
667	20230714	090100	25507790	9600	9550	9600	9520	1249
668	20230714	090000	13594740	9550	9520	9550	9520	1428