KissMeData/090710/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	194600	1877732043	1774	1774	1774	1774	16587
3	20230711	194500	1877732043	1774	1774	1774	1774	0
4	20230711	194400	1877732043	1774	1774	1774	1774	0
5	20230711	194300	1877732043	1774	1774	1774	1774	0
6	20230711	194200	1877732043	1774	1774	1774	1774	0
7	20230711	194100	1877732043	1774	1774	1774	1774	0
8	20230711	194000	1877732043	1774	1774	1774	1774	0
9	20230711	193900	1877732043	1774	1774	1774	1774	0
10	20230711	193800	1877732043	1774	1774	1774	1774	0
11	20230711	193700	1877732043	1774	1774	1774	1774	0
12	20230711	193600	1877732043	1774	1774	1774	1774	0
13	20230711	193500	1877732043	1774	1774	1774	1774	0
14	20230711	193400	1877732043	1774	1774	1774	1774	0
15	20230711	193300	1877732043	1774	1774	1774	1774	0
16	20230711	193200	1877732043	1774	1774	1774	1774	0
17	20230711	193100	1877732043	1774	1774	1774	1774	0
18	20230711	193000	1877732043	1774	1774	1774	1774	0
19	20230711	192900	1877732043	1774	1774	1774	1774	0
20	20230711	192800	1877732043	1774	1774	1774	1774	0
21	20230711	192700	1877732043	1774	1774	1774	1774	0
22	20230711	192600	1877732043	1774	1774	1774	1774	0
23	20230711	192500	1877732043	1774	1774	1774	1774	0
24	20230711	192400	1877732043	1774	1774	1774	1774	0
25	20230711	192300	1877732043	1774	1774	1774	1774	0
26	20230711	192200	1877732043	1774	1774	1774	1774	0
27	20230711	192100	1877732043	1774	1774	1774	1774	0
28	20230711	192000	1877732043	1774	1774	1774	1774	0
29	20230711	191900	1877732043	1774	1774	1774	1774	0
30	20230711	191800	1877732043	1774	1774	1774	1774	0
31	20230711	191700	1877732043	1774	1774	1774	1774	0
32	20230711	191600	1877732043	1774	1774	1774	1774	16587
33	20230711	191500	1877732043	1774	1774	1774	1774	0
34	20230711	191400	1877732043	1774	1774	1774	1774	0
35	20230711	191300	1877732043	1774	1774	1774	1774	0
36	20230711	191200	1877732043	1774	1774	1774	1774	0
37	20230711	191100	1877732043	1774	1774	1774	1774	0
38	20230711	191000	1877732043	1774	1774	1774	1774	0
39	20230711	190900	1877732043	1774	1774	1774	1774	0
40	20230711	190800	1877732043	1774	1774	1774	1774	0
41	20230711	190700	1877732043	1774	1774	1774	1774	0
42	20230711	190600	1877732043	1774	1774	1774	1774	0
43	20230711	190500	1877732043	1774	1774	1774	1774	0
44	20230711	190400	1877732043	1774	1774	1774	1774	0
45	20230711	190300	1877732043	1774	1774	1774	1774	0
46	20230711	190200	1877732043	1774	1774	1774	1774	0
47	20230711	190100	1877732043	1774	1774	1774	1774	0
48	20230711	190000	1877732043	1774	1774	1774	1774	0
49	20230711	185900	1877732043	1774	1774	1774	1774	0
50	20230711	185800	1877732043	1774	1774	1774	1774	0
51	20230711	185700	1877732043	1774	1774	1774	1774	0
52	20230711	185600	1877732043	1774	1774	1774	1774	0
53	20230711	185500	1877732043	1774	1774	1774	1774	0
54	20230711	185400	1877732043	1774	1774	1774	1774	0
55	20230711	185300	1877732043	1774	1774	1774	1774	0
56	20230711	185200	1877732043	1774	1774	1774	1774	0
57	20230711	185100	1877732043	1774	1774	1774	1774	0
58	20230711	185000	1877732043	1774	1774	1774	1774	0
59	20230711	184900	1877732043	1774	1774	1774	1774	0
60	20230711	184800	1877732043	1774	1774	1774	1774	0
61	20230711	184700	1877732043	1774	1774	1774	1774	0
62	20230711	184600	1877732043	1774	1774	1774	1774	16587
63	20230711	184500	1877732043	1774	1774	1774	1774	0
64	20230711	184400	1877732043	1774	1774	1774	1774	0
65	20230711	184300	1877732043	1774	1774	1774	1774	0
66	20230711	184200	1877732043	1774	1774	1774	1774	0
67	20230711	184100	1877732043	1774	1774	1774	1774	0
68	20230711	184000	1877732043	1774	1774	1774	1774	0
69	20230711	183900	1877732043	1774	1774	1774	1774	0
70	20230711	183800	1877732043	1774	1774	1774	1774	0
71	20230711	183700	1877732043	1774	1774	1774	1774	0
72	20230711	183600	1877732043	1774	1774	1774	1774	0
73	20230711	183500	1877732043	1774	1774	1774	1774	0
74	20230711	183400	1877732043	1774	1774	1774	1774	0
75	20230711	183300	1877732043	1774	1774	1774	1774	0
76	20230711	183200	1877732043	1774	1774	1774	1774	0
77	20230711	183100	1877732043	1774	1774	1774	1774	0
78	20230711	183000	1877732043	1774	1774	1774	1774	0
79	20230711	182900	1877732043	1774	1774	1774	1774	0
80	20230711	182800	1877732043	1774	1774	1774	1774	0
81	20230711	182700	1877732043	1774	1774	1774	1774	0
82	20230711	182600	1877732043	1774	1774	1774	1774	0
83	20230711	182500	1877732043	1774	1774	1774	1774	0
84	20230711	182400	1877732043	1774	1774	1774	1774	0
85	20230711	182300	1877732043	1774	1774	1774	1774	0
86	20230711	182200	1877732043	1774	1774	1774	1774	0
87	20230711	182100	1877732043	1774	1774	1774	1774	0
88	20230711	182000	1877732043	1774	1774	1774	1774	0
89	20230711	181900	1877732043	1774	1774	1774	1774	0
90	20230711	181800	1877732043	1774	1774	1774	1774	0
91	20230711	181700	1877732043	1774	1774	1774	1774	0
92	20230711	181600	1877732043	1774	1774	1774	1774	16587
93	20230711	181500	1877732043	1774	1774	1774	1774	0
94	20230711	181400	1877732043	1774	1774	1774	1774	0
95	20230711	181300	1877732043	1774	1774	1774	1774	0
96	20230711	181200	1877732043	1774	1774	1774	1774	0
97	20230711	181100	1877732043	1774	1774	1774	1774	0
98	20230711	181000	1877732043	1774	1774	1774	1774	0
99	20230711	180900	1877732043	1774	1774	1774	1774	0
100	20230711	180800	1877732043	1774	1774	1774	1774	0
101	20230711	180700	1877732043	1774	1774	1774	1774	0
102	20230711	180600	1877732043	1774	1774	1774	1774	0
103	20230711	180500	1877732043	1774	1774	1774	1774	0
104	20230711	180400	1877732043	1774	1774	1774	1774	0
105	20230711	180300	1877732043	1774	1774	1774	1774	0
106	20230711	180200	1877732043	1774	1774	1774	1774	0
107	20230711	180100	1877732043	1774	1774	1774	1774	0
108	20230711	180000	1877732043	1774	1774	1774	1774	0
109	20230711	175900	1877732043	1774	1774	1774	1774	0
110	20230711	175800	1877732043	1774	1774	1774	1774	0
111	20230711	175700	1877732043	1774	1774	1774	1774	0
112	20230711	175600	1877732043	1774	1774	1774	1774	0
113	20230711	175500	1877732043	1774	1774	1774	1774	0
114	20230711	175400	1877732043	1774	1774	1774	1774	0
115	20230711	175300	1877732043	1774	1774	1774	1774	0
116	20230711	175200	1877732043	1774	1774	1774	1774	0
117	20230711	175100	1877732043	1774	1774	1774	1774	0
118	20230711	175000	1877732043	1774	1774	1774	1774	0
119	20230711	174900	1877732043	1774	1774	1774	1774	0
120	20230711	174800	1877732043	1774	1774	1774	1774	0
121	20230711	174700	1877732043	1774	1774	1774	1774	0
122	20230711	174600	1877732043	1774	1774	1774	1774	16587
123	20230711	174500	1877732043	1774	1774	1774	1774	0
124	20230711	174400	1877732043	1774	1774	1774	1774	0
125	20230711	174300	1877732043	1774	1774	1774	1774	0
126	20230711	174200	1877732043	1774	1774	1774	1774	0
127	20230711	174100	1877732043	1774	1774	1774	1774	0
128	20230711	174000	1877732043	1774	1774	1774	1774	0
129	20230711	173900	1877732043	1774	1774	1774	1774	0
130	20230711	173800	1877732043	1774	1774	1774	1774	0
131	20230711	173700	1877732043	1774	1774	1774	1774	0
132	20230711	173600	1877732043	1774	1774	1774	1774	0
133	20230711	173500	1877732043	1774	1774	1774	1774	0
134	20230711	173400	1877732043	1774	1774	1774	1774	0
135	20230711	173300	1877732043	1774	1774	1774	1774	0
136	20230711	173200	1877732043	1774	1774	1774	1774	0
137	20230711	173100	1877732043	1774	1774	1774	1774	0
138	20230711	173000	1877732043	1774	1774	1774	1774	0
139	20230711	172900	1877732043	1774	1774	1774	1774	0
140	20230711	172800	1877732043	1774	1774	1774	1774	0
141	20230711	172700	1877732043	1774	1774	1774	1774	0
142	20230711	172600	1877732043	1774	1774	1774	1774	0
143	20230711	172500	1877732043	1774	1774	1774	1774	0
144	20230711	172400	1877732043	1774	1774	1774	1774	0
145	20230711	172300	1877732043	1774	1774	1774	1774	0
146	20230711	172200	1877732043	1774	1774	1774	1774	0
147	20230711	172100	1877732043	1774	1774	1774	1774	0
148	20230711	172000	1877732043	1774	1774	1774	1774	0
149	20230711	171900	1877732043	1774	1774	1774	1774	0
150	20230711	171800	1877732043	1774	1774	1774	1774	0
151	20230711	171700	1877732043	1774	1774	1774	1774	0
152	20230711	171600	1877732043	1774	1774	1774	1774	16587
153	20230711	171500	1877732043	1774	1774	1774	1774	0
154	20230711	171400	1877732043	1774	1774	1774	1774	0
155	20230711	171300	1877732043	1774	1774	1774	1774	0
156	20230711	171200	1877732043	1774	1774	1774	1774	0
157	20230711	171100	1877732043	1774	1774	1774	1774	0
158	20230711	171000	1877732043	1774	1774	1774	1774	0
159	20230711	170900	1877732043	1774	1774	1774	1774	0
160	20230711	170800	1877732043	1774	1774	1774	1774	0
161	20230711	170700	1877732043	1774	1774	1774	1774	0
162	20230711	170600	1877732043	1774	1774	1774	1774	0
163	20230711	170500	1877732043	1774	1774	1774	1774	0
164	20230711	170400	1877732043	1774	1774	1774	1774	0
165	20230711	170300	1877732043	1774	1774	1774	1774	0
166	20230711	170200	1877732043	1774	1774	1774	1774	0
167	20230711	170100	1877732043	1774	1774	1774	1774	0
168	20230711	170000	1877732043	1774	1774	1774	1774	0
169	20230711	165900	1877732043	1774	1774	1774	1774	0
170	20230711	165800	1877732043	1774	1774	1774	1774	0
171	20230711	165700	1877732043	1774	1774	1774	1774	0
172	20230711	165600	1877732043	1774	1774	1774	1774	0
173	20230711	165500	1877732043	1774	1774	1774	1774	0
174	20230711	165400	1877732043	1774	1774	1774	1774	0
175	20230711	165300	1877732043	1774	1774	1774	1774	0
176	20230711	165200	1877732043	1774	1774	1774	1774	0
177	20230711	165100	1877732043	1774	1774	1774	1774	0
178	20230711	165000	1877732043	1774	1774	1774	1774	0
179	20230711	164900	1877732043	1774	1774	1774	1774	0
180	20230711	164800	1877732043	1774	1774	1774	1774	0
181	20230711	164700	1877732043	1774	1774	1774	1774	0
182	20230711	164600	1877732043	1774	1774	1774	1774	16587
183	20230711	164500	1877732043	1774	1774	1774	1774	0
184	20230711	164400	1877732043	1774	1774	1774	1774	0
185	20230711	164300	1877732043	1774	1774	1774	1774	0
186	20230711	164200	1877732043	1774	1774	1774	1774	0
187	20230711	164100	1877732043	1774	1774	1774	1774	0
188	20230711	164000	1877732043	1774	1774	1774	1774	0
189	20230711	163900	1877732043	1774	1774	1774	1774	0
190	20230711	163800	1877732043	1774	1774	1774	1774	0
191	20230711	163700	1877732043	1774	1774	1774	1774	0
192	20230711	163600	1877732043	1774	1774	1774	1774	0
193	20230711	163500	1877732043	1774	1774	1774	1774	0
194	20230711	163400	1877732043	1774	1774	1774	1774	0
195	20230711	163300	1877732043	1774	1774	1774	1774	0
196	20230711	163200	1877732043	1774	1774	1774	1774	0
197	20230711	163100	1877732043	1774	1774	1774	1774	0
198	20230711	163000	1877732043	1774	1774	1774	1774	0
199	20230711	162900	1877732043	1774	1774	1774	1774	0
200	20230711	162800	1877732043	1774	1774	1774	1774	0
201	20230711	162700	1877732043	1774	1774	1774	1774	0
202	20230711	162600	1877732043	1774	1774	1774	1774	0
203	20230711	162500	1877732043	1774	1774	1774	1774	0
204	20230711	162400	1877732043	1774	1774	1774	1774	0
205	20230711	162300	1877732043	1774	1774	1774	1774	0
206	20230711	162200	1877732043	1774	1774	1774	1774	0
207	20230711	162100	1877732043	1774	1774	1774	1774	0
208	20230711	162000	1877732043	1774	1774	1774	1774	0
209	20230711	161900	1877732043	1774	1774	1774	1774	0
210	20230711	161800	1877732043	1774	1774	1774	1774	0
211	20230711	161700	1877732043	1774	1774	1774	1774	0
212	20230711	161600	1877732043	1774	1774	1774	1774	16587
213	20230711	161500	1877732043	1774	1774	1774	1774	0
214	20230711	161400	1877732043	1774	1774	1774	1774	0
215	20230711	161300	1877732043	1774	1774	1774	1774	0
216	20230711	161200	1877732043	1774	1774	1774	1774	0
217	20230711	161100	1877732043	1774	1774	1774	1774	0
218	20230711	161000	1877732043	1774	1774	1774	1774	0
219	20230711	160900	1877732043	1774	1774	1774	1774	0
220	20230711	160800	1877732043	1774	1774	1774	1774	0
221	20230711	160700	1877732043	1774	1774	1774	1774	0
222	20230711	160600	1877732043	1774	1774	1774	1774	0
223	20230711	160500	1877732043	1774	1774	1774	1774	0
224	20230711	160400	1877732043	1774	1774	1774	1774	0
225	20230711	160300	1877732043	1774	1774	1774	1774	0
226	20230711	160200	1877732043	1774	1774	1774	1774	0
227	20230711	160100	1877732043	1774	1774	1774	1774	0
228	20230711	160000	1877732043	1774	1774	1774	1774	0
229	20230711	155900	1877732043	1774	1774	1774	1774	0
230	20230711	155800	1877732043	1774	1774	1774	1774	0
231	20230711	155700	1877732043	1774	1774	1774	1774	0
232	20230711	155600	1877732043	1774	1774	1774	1774	0
233	20230711	155500	1877732043	1774	1774	1774	1774	0
234	20230711	155400	1877732043	1774	1774	1774	1774	0
235	20230711	155300	1877732043	1774	1774	1774	1774	0
236	20230711	155200	1877732043	1774	1774	1774	1774	0
237	20230711	155100	1877732043	1774	1774	1774	1774	0
238	20230711	155000	1877732043	1774	1774	1774	1774	0
239	20230711	154900	1877732043	1774	1774	1774	1774	0
240	20230711	154800	1877732043	1774	1774	1774	1774	0
241	20230711	154700	1877732043	1774	1774	1774	1774	0
242	20230711	154600	1877732043	1774	1774	1774	1774	16587
243	20230711	154500	1877732043	1774	1774	1774	1774	0
244	20230711	154400	1877732043	1774	1774	1774	1774	0
245	20230711	154300	1877732043	1774	1774	1774	1774	0
246	20230711	154200	1877732043	1774	1774	1774	1774	0
247	20230711	154100	1877732043	1774	1774	1774	1774	0
248	20230711	154000	1877732043	1774	1774	1774	1774	0
249	20230711	153900	1877732043	1774	1774	1774	1774	0
250	20230711	153800	1877732043	1774	1774	1774	1774	0
251	20230711	153700	1877732043	1774	1774	1774	1774	0
252	20230711	153600	1877732043	1774	1774	1774	1774	0
253	20230711	153500	1877732043	1774	1774	1774	1774	0
254	20230711	153400	1877732043	1774	1774	1774	1774	0
255	20230711	153300	1877732043	1774	1774	1774	1774	0
256	20230711	153200	1877732043	1774	1774	1774	1774	0
257	20230711	153100	1877732043	1774	1774	1774	1774	0
258	20230711	153000	1877732043	1774	1774	1774	1774	16587
259	20230711	152900	1848306705	1774	1774	1774	1774	0
260	20230711	152800	1848306705	1774	1774	1774	1774	0
261	20230711	152700	1848306705	1774	1774	1774	1774	0
262	20230711	152600	1848306705	1774	1774	1774	1774	0
263	20230711	152500	1848306705	1774	1774	1774	1774	0
264	20230711	152400	1848306705	1774	1774	1774	1774	0
265	20230711	152300	1848306705	1774	1774	1774	1774	0
266	20230711	152200	1848306705	1774	1774	1774	1774	0
267	20230711	152100	1848306705	1774	1774	1774	1774	0
268	20230711	152000	1848306705	1774	1774	1774	1774	0
269	20230711	151900	1848306705	1774	1774	1774	1774	279
270	20230711	151800	1847811759	1770	1774	1775	1770	16416
271	20230711	151700	1818709870	1774	1774	1775	1773	2535
272	20230711	151600	1814212446	1774	1774	1774	1774	4269
273	20230711	151500	1806639240	1774	1774	1774	1773	2416
274	20230711	151400	1802354806	1774	1774	1774	1774	1688
275	20230711	151300	1799360294	1775	1773	1775	1773	4316
276	20230711	151200	1791703695	1774	1774	1774	1774	941
277	20230711	151100	1790034361	1774	1773	1774	1773	3910
278	20230711	151000	1783098849	1773	1773	1773	1773	645
279	20230711	150900	1781955264	1773	1773	1773	1773	66
280	20230711	150800	1781838246	1773	1773	1773	1773	1405
281	20230711	150700	1779347181	1773	1774	1774	1773	1737
282	20230711	150600	1776267444	1774	1774	1774	1773	1348
283	20230711	150500	1773876197	1774	1774	1774	1774	157
284	20230711	150400	1773597679	1774	1774	1774	1774	814
285	20230711	150300	1772153643	1773	1774	1774	1773	259
286	20230711	150200	1771694217	1774	1774	1774	1774	1743
287	20230711	150100	1768602135	1774	1774	1774	1774	2247
288	20230711	150000	1764615957	1773	1774	1774	1773	759
289	20230711	145900	1763270219	1774	1774	1774	1774	524
290	20230711	145800	1762340643	1774	1773	1774	1773	818
291	20230711	145700	1760890145	1774	1773	1774	1773	6551
292	20230711	145600	1749269871	1774	1774	1774	1774	59
293	20230711	145500	1749165205	1774	1774	1774	1774	107
294	20230711	145400	1748975387	1774	1774	1774	1773	1715
295	20230711	145300	1745933173	1774	1774	1775	1774	2309
296	20230711	145200	1741836977	1774	1774	1775	1774	812
297	20230711	145100	1740396077	1774	1774	1774	1774	410
298	20230711	145000	1739668737	1774	1774	1774	1773	7237
299	20230711	144900	1726830462	1774	1774	1774	1773	2439
300	20230711	144800	1722503731	1773	1773	1774	1773	1519
301	20230711	144700	1719810539	1773	1773	1773	1773	2000
302	20230711	144600	1716264539	1773	1773	1773	1773	2198
303	20230711	144500	1712367485	1773	1771	1773	1771	20749
304	20230711	144400	1675612810	1770	1770	1770	1770	758
305	20230711	144300	1674271150	1770	1770	1770	1770	3387
306	20230711	144200	1668276160	1771	1771	1771	1771	2040
307	20230711	144100	1664663320	1770	1770	1771	1770	233
308	20230711	144000	1664250884	1771	1771	1771	1770	224
309	20230711	143900	1663854283	1771	1771	1771	1770	1150
310	20230711	143800	1661818762	1771	1772	1772	1771	11
311	20230711	143700	1661799271	1771	1771	1771	1770	1275
312	20230711	143600	1659542206	1771	1770	1771	1770	1444
313	20230711	143500	1656984932	1771	1771	1771	1771	244
314	20230711	143400	1656552808	1771	1771	1771	1771	60
315	20230711	143300	1656446548	1771	1771	1771	1771	1032
316	20230711	143200	1654618876	1772	1770	1772	1770	31
317	20230711	143100	1654564004	1772	1770	1772	1770	4744
318	20230711	143000	1646163740	1770	1770	1770	1769	6101
319	20230711	142900	1635370640	1771	1771	1771	1771	541
320	20230711	142800	1634412529	1771	1772	1773	1771	3458
321	20230711	142700	1628282445	1772	1772	1773	1772	526
322	20230711	142600	1627350360	1772	1771	1772	1771	6899
323	20230711	142500	1615125535	1771	1770	1771	1770	89
324	20230711	142400	1614967917	1770	1770	1770	1770	4294
325	20230711	142300	1607367537	1770	1770	1770	1770	23
326	20230711	142200	1607326827	1770	1769	1770	1769	2913
327	20230711	142100	1602170917	1769	1770	1770	1769	2552
328	20230711	142000	1597654467	1770	1771	1771	1770	841
329	20230711	141900	1596165707	1770	1770	1770	1770	919
330	20230711	141800	1594539077	1768	1768	1768	1768	0
331	20230711	141700	1594539077	1768	1768	1768	1768	1000
332	20230711	141600	1592771077	1768	1768	1768	1768	679
333	20230711	141500	1591570605	1768	1768	1768	1768	3163
334	20230711	141400	1585978421	1770	1768	1770	1768	201
335	20230711	141300	1585623051	1768	1768	1768	1768	286
336	20230711	141200	1585117403	1768	1768	1768	1768	1102
337	20230711	141100	1583169067	1768	1768	1768	1767	1956
338	20230711	141000	1579710870	1768	1768	1768	1768	90
339	20230711	140900	1579551750	1768	1769	1769	1768	4099
340	20230711	140800	1572304616	1767	1768	1768	1767	530
341	20230711	140700	1571368001	1767	1769	1769	1767	679
342	20230711	140600	1570167986	1769	1770	1770	1769	392
343	20230711	140500	1569474438	1770	1771	1771	1770	1796
344	20230711	140400	1566295388	1771	1772	1772	1770	514
345	20230711	140300	1565384981	1772	1772	1772	1772	127
346	20230711	140200	1565159937	1772	1771	1772	1770	4012
347	20230711	140100	1558056315	1770	1767	1770	1767	14305
348	20230711	140000	1532750972	1767	1768	1768	1767	1129
349	20230711	135900	1530755496	1769	1769	1769	1768	569
350	20230711	135800	1529749135	1769	1768	1769	1768	643
351	20230711	135700	1528611740	1768	1768	1769	1768	554
352	20230711	135600	1527632221	1768	1769	1769	1768	348
353	20230711	135500	1527016925	1769	1769	1769	1767	1055
354	20230711	135400	1525151202	1769	1769	1769	1769	457
355	20230711	135300	1524342769	1769	1769	1769	1767	1073
356	20230711	135200	1522445597	1769	1769	1769	1768	1074
357	20230711	135100	1520545791	1769	1767	1769	1767	231
358	20230711	135000	1520137450	1767	1767	1767	1767	5
359	20230711	134900	1520128615	1766	1768	1769	1766	3163
360	20230711	134800	1514540368	1769	1769	1769	1769	70
361	20230711	134700	1514416538	1769	1769	1769	1769	1263
362	20230711	134600	1512182291	1768	1770	1770	1768	294
363	20230711	134500	1511662208	1770	1770	1770	1770	253
364	20230711	134400	1511214398	1771	1769	1771	1769	2989
365	20230711	134300	1505924200	1770	1770	1770	1769	2311
366	20230711	134200	1501835614	1770	1770	1770	1770	405
367	20230711	134100	1501118764	1769	1770	1770	1769	3761
368	20230711	134000	1494461998	1769	1769	1769	1769	46
369	20230711	133900	1494380624	1769	1770	1770	1769	755
370	20230711	133800	1493044921	1769	1769	1769	1769	0
371	20230711	133700	1493044921	1769	1769	1769	1769	1733
372	20230711	133600	1489979244	1769	1768	1769	1768	3825
373	20230711	133500	1483213638	1769	1769	1769	1769	10
374	20230711	133400	1483195948	1769	1769	1769	1769	11
375	20230711	133300	1483176489	1768	1769	1769	1768	480
376	20230711	133200	1482327649	1769	1769	1769	1769	453
377	20230711	133100	1481526292	1769	1768	1769	1768	42
378	20230711	133000	1481452009	1768	1768	1768	1768	4270
379	20230711	132900	1473902649	1768	1767	1768	1767	396
380	20230711	132800	1473202536	1767	1768	1768	1767	38
381	20230711	132700	1473135372	1767	1767	1767	1765	3102
382	20230711	132600	1467656672	1767	1768	1768	1766	1641
383	20230711	132500	1464757784	1768	1768	1768	1768	28
384	20230711	132400	1464708280	1767	1767	1767	1767	2000
385	20230711	132300	1461174280	1767	1768	1768	1767	5010
386	20230711	132200	1452321600	1767	1767	1767	1767	1875
387	20230711	132100	1449008475	1767	1767	1767	1767	383
388	20230711	132000	1448331714	1767	1767	1767	1767	74
389	20230711	131900	1448200956	1767	1766	1767	1766	673
390	20230711	131800	1447011773	1766	1766	1766	1766	3269
391	20230711	131700	1441238719	1766	1766	1766	1765	1302
392	20230711	131600	1438939397	1766	1765	1766	1765	75
393	20230711	131500	1438806955	1766	1765	1766	1765	716
394	20230711	131400	1437543207	1765	1765	1765	1765	0
395	20230711	131300	1437543207	1765	1766	1766	1765	4845
396	20230711	131200	1428987442	1766	1766	1766	1766	2762
397	20230711	131100	1424109750	1766	1767	1767	1766	4926
398	20230711	131000	1415410300	1767	1768	1768	1767	2226
399	20230711	130900	1411476823	1768	1768	1768	1768	586
400	20230711	130800	1410440775	1768	1768	1768	1767	881
401	20230711	130700	1408883642	1768	1770	1770	1768	2128
402	20230711	130600	1405120340	1769	1770	1770	1769	435
403	20230711	130500	1404350671	1769	1769	1770	1769	686
404	20230711	130400	1403136824	1769	1769	1769	1769	15
405	20230711	130300	1403110289	1769	1769	1769	1769	265
406	20230711	130200	1402641504	1769	1769	1769	1769	991
407	20230711	130100	1400888425	1769	1771	1771	1769	397
408	20230711	130000	1400185473	1771	1769	1771	1769	865
409	20230711	125900	1398654658	1771	1771	1771	1771	144
410	20230711	125800	1398399634	1771	1771	1772	1771	1309
411	20230711	125700	1396081364	1772	1772	1772	1772	290
412	20230711	125600	1395567484	1772	1771	1772	1771	555
413	20230711	125500	1394584385	1771	1771	1771	1771	1326
414	20230711	125400	1392236039	1771	1768	1772	1768	11268
415	20230711	125300	1372296315	1768	1768	1768	1768	335
416	20230711	125200	1371704035	1768	1768	1768	1768	273
417	20230711	125100	1371221371	1768	1767	1768	1767	87
418	20230711	125000	1371067612	1767	1767	1767	1767	3401
419	20230711	124900	1365058045	1767	1765	1767	1765	1531
420	20230711	124800	1362355768	1767	1765	1767	1765	4443
421	20230711	124700	1354513871	1767	1767	1767	1765	4655
422	20230711	124600	1346297778	1767	1765	1767	1765	200
423	20230711	124500	1345944552	1765	1766	1766	1765	2500
424	20230711	124400	1341531534	1766	1766	1766	1766	556
425	20230711	124300	1340549638	1766	1767	1767	1766	890
426	20230711	124200	1338977894	1767	1767	1767	1767	399
427	20230711	124100	1338272861	1765	1766	1766	1765	131
428	20230711	124000	1338041643	1765	1767	1767	1765	412
429	20230711	123900	1337313823	1767	1767	1767	1765	3314
430	20230711	123800	1331460480	1767	1767	1767	1767	105
431	20230711	123700	1331274945	1767	1767	1767	1766	2022
432	20230711	123600	1327704072	1767	1767	1767	1766	261
433	20230711	123500	1327242890	1767	1767	1767	1766	331
434	20230711	123400	1326658213	1767	1768	1768	1766	3263
435	20230711	123300	1320892661	1768	1767	1768	1767	1502
436	20230711	123200	1318238615	1766	1766	1766	1766	0
437	20230711	123100	1318238615	1766	1766	1766	1766	944
438	20230711	123000	1316571511	1766	1766	1766	1766	2382
439	20230711	122900	1312364899	1766	1767	1767	1766	262
440	20230711	122800	1311902147	1766	1767	1767	1766	2260
441	20230711	122700	1307908957	1767	1767	1767	1766	2223
442	20230711	122600	1303982599	1767	1767	1767	1767	1389
443	20230711	122500	1301528236	1767	1768	1768	1767	450
444	20230711	122400	1300733036	1768	1768	1768	1768	0
445	20230711	122300	1300733036	1768	1769	1769	1768	2092
446	20230711	122200	1297034376	1769	1768	1769	1768	2740
447	20230711	122100	1292190010	1768	1769	1769	1768	335
448	20230711	122000	1291597716	1769	1770	1770	1768	2810
449	20230711	121900	1286627266	1770	1770	1770	1770	1421
450	20230711	121800	1284112096	1770	1770	1770	1770	2382
451	20230711	121700	1279895956	1770	1770	1770	1770	5
452	20230711	121600	1279887106	1770	1769	1770	1769	45
453	20230711	121500	1279807498	1769	1769	1769	1769	1015
454	20230711	121400	1278011963	1769	1769	1769	1769	50
455	20230711	121300	1277923513	1769	1769	1769	1769	644
456	20230711	121200	1276784277	1769	1769	1770	1769	880
457	20230711	121100	1275227537	1770	1769	1770	1769	1265
458	20230711	121000	1272988489	1769	1769	1769	1769	3319
459	20230711	120900	1267117178	1769	1769	1769	1769	159
460	20230711	120800	1266835907	1769	1769	1769	1768	1117
461	20230711	120700	1264859936	1768	1768	1768	1768	40
462	20230711	120600	1264789216	1768	1768	1768	1768	858
463	20230711	120500	1263272272	1768	1768	1768	1768	213
464	20230711	120400	1262895688	1767	1768	1768	1767	204
465	20230711	120300	1262535218	1768	1768	1768	1768	32
466	20230711	120200	1262478642	1767	1767	1767	1767	93
467	20230711	120100	1262314311	1767	1767	1767	1767	102
468	20230711	120000	1262134077	1767	1767	1767	1767	1942
469	20230711	115900	1258702563	1766	1766	1767	1766	407
470	20230711	115800	1257983800	1768	1768	1768	1767	777
471	20230711	115700	1256610726	1768	1768	1768	1768	6
472	20230711	115600	1256600118	1768	1767	1768	1767	170
473	20230711	115500	1256299678	1768	1768	1768	1768	360
474	20230711	115400	1255663198	1768	1769	1769	1767	2272
475	20230711	115300	1251646333	1769	1768	1770	1768	112
476	20230711	115200	1251448227	1768	1769	1769	1768	125
477	20230711	115100	1251227226	1770	1770	1770	1770	500
478	20230711	115000	1250342226	1770	1770	1770	1768	420
479	20230711	114900	1249598834	1768	1768	1768	1768	1236
480	20230711	114800	1247413586	1768	1770	1770	1768	5501
481	20230711	114700	1237687418	1770	1768	1770	1768	3209
482	20230711	114600	1232012906	1768	1768	1768	1768	57
483	20230711	114500	1231912130	1768	1770	1770	1768	1453
484	20230711	114400	1229343222	1767	1770	1770	1767	228
485	20230711	114300	1228940277	1770	1768	1770	1767	1025
486	20230711	114200	1227129041	1767	1767	1767	1767	710
487	20230711	114100	1225874471	1767	1771	1771	1767	5221
488	20230711	114000	1216639496	1771	1771	1771	1770	571
489	20230711	113900	1215628265	1771	1770	1771	1770	446
490	20230711	113800	1214838795	1770	1771	1771	1770	1510
491	20230711	113700	1212164704	1771	1771	1772	1771	533
492	20230711	113600	1211220760	1771	1770	1771	1770	1665
493	20230711	113500	1208272046	1770	1770	1771	1770	30109
494	20230711	113400	1154949088	1771	1770	1771	1770	1667
495	20230711	113300	1151998496	1767	1770	1770	1767	504
496	20230711	113200	1151107916	1767	1767	1770	1767	898
497	20230711	113100	1149521129	1767	1765	1767	1765	640
498	20230711	113000	1148391405	1767	1764	1767	1764	18
499	20230711	112900	1148359625	1764	1764	1765	1764	15491
500	20230711	112800	1121031457	1764	1765	1765	1764	1155
501	20230711	112700	1118993995	1764	1765	1765	1764	412
502	20230711	112600	1118266842	1765	1765	1765	1765	1561
503	20230711	112500	1115511677	1766	1766	1766	1765	2472
504	20230711	112400	1111147952	1766	1767	1767	1766	1615
505	20230711	112300	1108295736	1767	1767	1767	1766	591
506	20230711	112200	1107251968	1767	1767	1767	1767	1886
507	20230711	112100	1103919406	1767	1767	1767	1767	1226
508	20230711	112000	1101753064	1768	1768	1768	1768	3578
509	20230711	111900	1095427160	1768	1768	1768	1768	175
510	20230711	111800	1095117760	1768	1768	1768	1768	5433
511	20230711	111700	1085512216	1768	1767	1768	1767	1042
512	20230711	111600	1083669971	1767	1768	1768	1767	2771
513	20230711	111500	1078773420	1768	1767	1768	1767	2244
514	20230711	111400	1074808132	1767	1767	1768	1767	501
515	20230711	111300	1073922864	1767	1767	1767	1767	1443
516	20230711	111200	1071373083	1767	1767	1767	1767	564
517	20230711	111100	1070376495	1766	1765	1766	1765	1360
518	20230711	111000	1067974792	1765	1765	1765	1765	740
519	20230711	110900	1066668692	1765	1765	1765	1765	4357
520	20230711	110800	1058978587	1765	1766	1766	1765	326
521	20230711	110700	1058403165	1766	1766	1766	1766	241
522	20230711	110600	1057977559	1765	1766	1766	1765	1059
523	20230711	110500	1056108211	1767	1765	1767	1765	430
524	20230711	110400	1055349025	1766	1764	1766	1764	2339
525	20230711	110300	1051222471	1764	1764	1764	1763	2108
526	20230711	110200	1047504042	1764	1764	1764	1764	717
527	20230711	110100	1046239254	1764	1765	1765	1764	308
528	20230711	110000	1045695904	1764	1764	1765	1763	2656
529	20230711	105900	1041012130	1764	1764	1764	1764	318
530	20230711	105800	1040451178	1766	1765	1766	1764	1606
531	20230711	105700	1037617042	1766	1765	1766	1765	1248
532	20230711	105600	1035414074	1766	1762	1766	1760	1376
533	20230711	105500	1032988995	1762	1761	1762	1761	5461
534	20230711	105400	1023372162	1762	1762	1765	1761	1709
535	20230711	105300	1020361126	1763	1766	1766	1762	1066
536	20230711	105200	1018481978	1762	1766	1766	1762	2360
537	20230711	105100	1014321388	1767	1767	1767	1765	50
538	20230711	105000	1014233088	1767	1763	1767	1763	665
539	20230711	104900	1013059921	1763	1763	1763	1763	7566
540	20230711	104800	999721063	1762	1762	1762	1762	6164
541	20230711	104700	988860095	1762	1763	1764	1762	4680
542	20230711	104600	980612965	1764	1764	1768	1764	6887
543	20230711	104500	968464197	1764	1764	1764	1764	477
544	20230711	104400	967622769	1764	1770	1770	1763	2595
545	20230711	104300	963040567	1770	1772	1775	1768	33944
546	20230711	104200	902930779	1775	1772	1775	1771	5561
547	20230711	104100	893066813	1771	1771	1772	1770	7429
548	20230711	104000	879907026	1770	1763	1772	1762	13223
549	20230711	103900	856511958	1762	1762	1762	1762	53
550	20230711	103800	856418572	1761	1761	1763	1761	440
551	20230711	103700	855643727	1761	1763	1763	1761	12864
552	20230711	103600	832973565	1763	1764	1764	1763	1077
553	20230711	103500	831074267	1764	1767	1767	1764	873
554	20230711	103400	829534050	1767	1769	1769	1767	56
555	20230711	103300	829434996	1769	1768	1769	1763	8272
556	20230711	103200	814839011	1766	1765	1766	1764	2109
557	20230711	103100	811117676	1765	1766	1766	1764	4474
558	20230711	103000	803220649	1766	1767	1767	1766	2966
559	20230711	102900	797982672	1766	1766	1766	1766	0
560	20230711	102800	797982672	1766	1766	1766	1766	0
561	20230711	102700	797982672	1766	1766	1766	1766	676
562	20230711	102600	796788856	1766	1766	1766	1766	454
563	20230711	102500	795987092	1764	1766	1766	1764	5924
564	20230711	102400	785531484	1766	1765	1766	1765	2191
565	20230711	102300	781663478	1765	1765	1766	1765	4778
566	20230711	102200	773229803	1766	1770	1770	1766	5576
567	20230711	102100	763381389	1766	1766	1770	1766	24
568	20230711	102000	763338969	1766	1767	1770	1766	5497
569	20230711	101900	753612437	1767	1769	1769	1767	328
570	20230711	101800	753032763	1769	1770	1770	1769	58
571	20230711	101700	752930153	1770	1770	1770	1768	1422
572	20230711	101600	750413337	1770	1766	1770	1766	330
573	20230711	101500	749830421	1770	1766	1770	1765	2240
574	20230711	101400	745875046	1765	1770	1770	1765	5891
575	20230711	101300	735467701	1770	1767	1770	1767	5366
576	20230711	101200	725977117	1767	1769	1769	1767	4634
577	20230711	101100	717786381	1769	1769	1769	1769	6653
578	20230711	101000	706017224	1769	1770	1770	1769	3234
579	20230711	100900	700296180	1770	1769	1771	1769	1063
580	20230711	100800	698415106	1769	1771	1771	1769	4101
581	20230711	100700	691158589	1771	1771	1771	1770	2423
582	20230711	100600	686869456	1771	1772	1773	1771	4824
583	20230711	100500	678322606	1772	1773	1773	1772	1200
584	20230711	100400	676195206	1771	1772	1773	1771	3330
585	20230711	100300	670294544	1773	1773	1773	1773	2154
586	20230711	100200	666475502	1773	1773	1775	1772	1536
587	20230711	100100	663752594	1773	1773	1778	1773	8324
588	20230711	100000	648957762	1773	1775	1775	1773	5399
589	20230711	095900	639383219	1778	1777	1778	1775	622
590	20230711	095800	638278941	1777	1776	1777	1775	763
591	20230711	095700	636924440	1777	1778	1778	1776	1945
592	20230711	095600	633469325	1779	1779	1779	1779	136
593	20230711	095500	633227381	1779	1779	1780	1779	686
594	20230711	095400	632006977	1779	1780	1780	1776	1757
595	20230711	095300	628881394	1780	1777	1780	1773	4166
596	20230711	095200	621489121	1774	1774	1780	1771	2610
597	20230711	095100	616864300	1772	1772	1772	1772	60
598	20230711	095000	616757980	1770	1782	1783	1769	6564
599	20230711	094900	605101430	1786	1786	1786	1783	1461
600	20230711	094800	602493328	1785	1784	1785	1784	1497
601	20230711	094700	599821395	1784	1785	1785	1784	3468
602	20230711	094600	593633212	1785	1785	1786	1785	1753
603	20230711	094500	590502943	1785	1786	1786	1783	5072
604	20230711	094400	581450714	1786	1787	1787	1785	4824
605	20230711	094300	572832597	1787	1787	1788	1787	10124
606	20230711	094200	554739865	1786	1784	1786	1784	8608
607	20230711	094100	539373468	1784	1785	1785	1784	7026
608	20230711	094000	526837749	1785	1785	1785	1784	2749
609	20230711	093900	521930790	1785	1787	1787	1785	3008
610	20230711	093800	516560981	1788	1786	1788	1783	19776
611	20230711	093700	481264958	1786	1785	1786	1783	3090
612	20230711	093600	475750006	1784	1781	1785	1781	6327
613	20230711	093500	464474261	1781	1778	1781	1778	7916
614	20230711	093400	450388035	1778	1777	1779	1776	1645
615	20230711	093300	447464706	1778	1779	1780	1778	3611
616	20230711	093200	441040953	1780	1781	1781	1779	1174
617	20230711	093100	438950604	1781	1778	1781	1776	23795
618	20230711	093000	396611123	1778	1774	1778	1773	20713
619	20230711	092900	359846115	1774	1774	1774	1774	1073
620	20230711	092800	357942613	1774	1774	1774	1773	191
621	20230711	092700	357603786	1774	1774	1774	1765	4133
622	20230711	092600	350297159	1767	1772	1775	1765	9104
623	20230711	092500	334193359	1772	1777	1777	1772	7505
624	20230711	092400	320881125	1777	1778	1778	1777	2165
625	20230711	092300	317033459	1778	1777	1779	1777	8697
626	20230711	092200	301568525	1776	1772	1776	1772	25124
627	20230711	092100	256985900	1772	1773	1773	1772	5328
628	20230711	092000	247540272	1773	1774	1774	1773	9504
629	20230711	091900	230684219	1774	1773	1775	1773	130
630	20230711	091800	230453537	1773	1774	1775	1773	5963
631	20230711	091700	219876650	1773	1771	1774	1771	945
632	20230711	091600	218200922	1771	1771	1772	1769	8646
633	20230711	091500	202892168	1771	1769	1771	1768	15640
634	20230711	091400	175218419	1768	1770	1770	1768	2273
635	20230711	091300	171197166	1770	1770	1770	1765	4564
636	20230711	091200	163123931	1770	1766	1770	1765	13304
637	20230711	091100	139609480	1765	1763	1765	1756	4308
638	20230711	091000	132009836	1763	1766	1767	1755	13450
639	20230711	090900	108347829	1766	1767	1767	1760	2833
640	20230711	090800	103343960	1767	1767	1768	1767	1954
641	20230711	090700	99890962	1768	1758	1768	1758	9608
642	20230711	090600	82940810	1757	1758	1759	1757	2357
643	20230711	090500	78796675	1753	1757	1760	1752	20773
644	20230711	090400	42380973	1757	1763	1763	1757	3929
645	20230711	090300	35466697	1763	1757	1765	1757	4861
646	20230711	090200	26895630	1757	1755	1757	1754	4196
647	20230711	090100	19534885	1754	1764	1764	1754	5150
648	20230711	090000	10453585	1753	1753	1760	1753	5959