KissMeData/032960/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190700	1354583490	13640	13640	13640	13640	631
3	20230707	190600	1354583490	13640	13640	13640	13640	0
4	20230707	190500	1354583490	13640	13640	13640	13640	0
5	20230707	190400	1354583490	13640	13640	13640	13640	0
6	20230707	190300	1354583490	13640	13640	13640	13640	0
7	20230707	190200	1354583490	13640	13640	13640	13640	0
8	20230707	190100	1354583490	13640	13640	13640	13640	0
9	20230707	190000	1354583490	13640	13640	13640	13640	0
10	20230707	185900	1354583490	13640	13640	13640	13640	0
11	20230707	185800	1354583490	13640	13640	13640	13640	0
12	20230707	185700	1354583490	13640	13640	13640	13640	0
13	20230707	185600	1354583490	13640	13640	13640	13640	0
14	20230707	185500	1354583490	13640	13640	13640	13640	0
15	20230707	185400	1354583490	13640	13640	13640	13640	0
16	20230707	185300	1354583490	13640	13640	13640	13640	0
17	20230707	185200	1354583490	13640	13640	13640	13640	0
18	20230707	185100	1354583490	13640	13640	13640	13640	0
19	20230707	185000	1354583490	13640	13640	13640	13640	0
20	20230707	184900	1354583490	13640	13640	13640	13640	0
21	20230707	184800	1354583490	13640	13640	13640	13640	0
22	20230707	184700	1354583490	13640	13640	13640	13640	0
23	20230707	184600	1354583490	13640	13640	13640	13640	0
24	20230707	184500	1354583490	13640	13640	13640	13640	0
25	20230707	184400	1354583490	13640	13640	13640	13640	0
26	20230707	184300	1354583490	13640	13640	13640	13640	0
27	20230707	184200	1354583490	13640	13640	13640	13640	0
28	20230707	184100	1354583490	13640	13640	13640	13640	0
29	20230707	184000	1354583490	13640	13640	13640	13640	0
30	20230707	183900	1354583490	13640	13640	13640	13640	0
31	20230707	183800	1354583490	13640	13640	13640	13640	0
32	20230707	183700	1354583490	13640	13640	13640	13640	631
33	20230707	183600	1354583490	13640	13640	13640	13640	0
34	20230707	183500	1354583490	13640	13640	13640	13640	0
35	20230707	183400	1354583490	13640	13640	13640	13640	0
36	20230707	183300	1354583490	13640	13640	13640	13640	0
37	20230707	183200	1354583490	13640	13640	13640	13640	0
38	20230707	183100	1354583490	13640	13640	13640	13640	0
39	20230707	183000	1354583490	13640	13640	13640	13640	0
40	20230707	182900	1354583490	13640	13640	13640	13640	0
41	20230707	182800	1354583490	13640	13640	13640	13640	0
42	20230707	182700	1354583490	13640	13640	13640	13640	0
43	20230707	182600	1354583490	13640	13640	13640	13640	0
44	20230707	182500	1354583490	13640	13640	13640	13640	0
45	20230707	182400	1354583490	13640	13640	13640	13640	0
46	20230707	182300	1354583490	13640	13640	13640	13640	0
47	20230707	182200	1354583490	13640	13640	13640	13640	0
48	20230707	182100	1354583490	13640	13640	13640	13640	0
49	20230707	182000	1354583490	13640	13640	13640	13640	0
50	20230707	181900	1354583490	13640	13640	13640	13640	0
51	20230707	181800	1354583490	13640	13640	13640	13640	0
52	20230707	181700	1354583490	13640	13640	13640	13640	0
53	20230707	181600	1354583490	13640	13640	13640	13640	0
54	20230707	181500	1354583490	13640	13640	13640	13640	0
55	20230707	181400	1354583490	13640	13640	13640	13640	0
56	20230707	181300	1354583490	13640	13640	13640	13640	0
57	20230707	181200	1354583490	13640	13640	13640	13640	0
58	20230707	181100	1354583490	13640	13640	13640	13640	0
59	20230707	181000	1354583490	13640	13640	13640	13640	0
60	20230707	180900	1354583490	13640	13640	13640	13640	0
61	20230707	180800	1354583490	13640	13640	13640	13640	0
62	20230707	180700	1354583490	13640	13640	13640	13640	631
63	20230707	180600	1354583490	13640	13640	13640	13640	0
64	20230707	180500	1354583490	13640	13640	13640	13640	0
65	20230707	180400	1354583490	13640	13640	13640	13640	0
66	20230707	180300	1354583490	13640	13640	13640	13640	0
67	20230707	180200	1354583490	13640	13640	13640	13640	0
68	20230707	180100	1354583490	13640	13640	13640	13640	0
69	20230707	180000	1354583490	13640	13640	13640	13640	0
70	20230707	175900	1354583490	13640	13640	13640	13640	0
71	20230707	175800	1354583490	13640	13640	13640	13640	0
72	20230707	175700	1354583490	13640	13640	13640	13640	0
73	20230707	175600	1354583490	13640	13640	13640	13640	0
74	20230707	175500	1354583490	13640	13640	13640	13640	0
75	20230707	175400	1354583490	13640	13640	13640	13640	0
76	20230707	175300	1354583490	13640	13640	13640	13640	0
77	20230707	175200	1354583490	13640	13640	13640	13640	0
78	20230707	175100	1354583490	13640	13640	13640	13640	0
79	20230707	175000	1354583490	13640	13640	13640	13640	0
80	20230707	174900	1354583490	13640	13640	13640	13640	0
81	20230707	174800	1354583490	13640	13640	13640	13640	0
82	20230707	174700	1354583490	13640	13640	13640	13640	0
83	20230707	174600	1354583490	13640	13640	13640	13640	0
84	20230707	174500	1354583490	13640	13640	13640	13640	0
85	20230707	174400	1354583490	13640	13640	13640	13640	0
86	20230707	174300	1354583490	13640	13640	13640	13640	0
87	20230707	174200	1354583490	13640	13640	13640	13640	0
88	20230707	174100	1354583490	13640	13640	13640	13640	0
89	20230707	174000	1354583490	13640	13640	13640	13640	0
90	20230707	173900	1354583490	13640	13640	13640	13640	0
91	20230707	173800	1354583490	13640	13640	13640	13640	0
92	20230707	173700	1354583490	13640	13640	13640	13640	631
93	20230707	173600	1354583490	13640	13640	13640	13640	0
94	20230707	173500	1354583490	13640	13640	13640	13640	0
95	20230707	173400	1354583490	13640	13640	13640	13640	0
96	20230707	173300	1354583490	13640	13640	13640	13640	0
97	20230707	173200	1354583490	13640	13640	13640	13640	0
98	20230707	173100	1354583490	13640	13640	13640	13640	0
99	20230707	173000	1354583490	13640	13640	13640	13640	0
100	20230707	172900	1354583490	13640	13640	13640	13640	0
101	20230707	172800	1354583490	13640	13640	13640	13640	0
102	20230707	172700	1354583490	13640	13640	13640	13640	0
103	20230707	172600	1354583490	13640	13640	13640	13640	0
104	20230707	172500	1354583490	13640	13640	13640	13640	0
105	20230707	172400	1354583490	13640	13640	13640	13640	0
106	20230707	172300	1354583490	13640	13640	13640	13640	0
107	20230707	172200	1354583490	13640	13640	13640	13640	0
108	20230707	172100	1354583490	13640	13640	13640	13640	0
109	20230707	172000	1354583490	13640	13640	13640	13640	0
110	20230707	171900	1354583490	13640	13640	13640	13640	0
111	20230707	171800	1354583490	13640	13640	13640	13640	0
112	20230707	171700	1354583490	13640	13640	13640	13640	0
113	20230707	171600	1354583490	13640	13640	13640	13640	0
114	20230707	171500	1354583490	13640	13640	13640	13640	0
115	20230707	171400	1354583490	13640	13640	13640	13640	0
116	20230707	171300	1354583490	13640	13640	13640	13640	0
117	20230707	171200	1354583490	13640	13640	13640	13640	0
118	20230707	171100	1354583490	13640	13640	13640	13640	0
119	20230707	171000	1354583490	13640	13640	13640	13640	0
120	20230707	170900	1354583490	13640	13640	13640	13640	0
121	20230707	170800	1354583490	13640	13640	13640	13640	0
122	20230707	170700	1354583490	13640	13640	13640	13640	631
123	20230707	170600	1354583490	13640	13640	13640	13640	0
124	20230707	170500	1354583490	13640	13640	13640	13640	0
125	20230707	170400	1354583490	13640	13640	13640	13640	0
126	20230707	170300	1354583490	13640	13640	13640	13640	0
127	20230707	170200	1354583490	13640	13640	13640	13640	0
128	20230707	170100	1354583490	13640	13640	13640	13640	0
129	20230707	170000	1354583490	13640	13640	13640	13640	0
130	20230707	165900	1354583490	13640	13640	13640	13640	0
131	20230707	165800	1354583490	13640	13640	13640	13640	0
132	20230707	165700	1354583490	13640	13640	13640	13640	0
133	20230707	165600	1354583490	13640	13640	13640	13640	0
134	20230707	165500	1354583490	13640	13640	13640	13640	0
135	20230707	165400	1354583490	13640	13640	13640	13640	0
136	20230707	165300	1354583490	13640	13640	13640	13640	0
137	20230707	165200	1354583490	13640	13640	13640	13640	0
138	20230707	165100	1354583490	13640	13640	13640	13640	0
139	20230707	165000	1354583490	13640	13640	13640	13640	0
140	20230707	164900	1354583490	13640	13640	13640	13640	0
141	20230707	164800	1354583490	13640	13640	13640	13640	0
142	20230707	164700	1354583490	13640	13640	13640	13640	0
143	20230707	164600	1354583490	13640	13640	13640	13640	0
144	20230707	164500	1354583490	13640	13640	13640	13640	0
145	20230707	164400	1354583490	13640	13640	13640	13640	0
146	20230707	164300	1354583490	13640	13640	13640	13640	0
147	20230707	164200	1354583490	13640	13640	13640	13640	0
148	20230707	164100	1354583490	13640	13640	13640	13640	0
149	20230707	164000	1354583490	13640	13640	13640	13640	0
150	20230707	163900	1354583490	13640	13640	13640	13640	0
151	20230707	163800	1354583490	13640	13640	13640	13640	0
152	20230707	163700	1354583490	13640	13640	13640	13640	631
153	20230707	163600	1354583490	13640	13640	13640	13640	0
154	20230707	163500	1354583490	13640	13640	13640	13640	0
155	20230707	163400	1354583490	13640	13640	13640	13640	0
156	20230707	163300	1354583490	13640	13640	13640	13640	0
157	20230707	163200	1354583490	13640	13640	13640	13640	0
158	20230707	163100	1354583490	13640	13640	13640	13640	0
159	20230707	163000	1354583490	13640	13640	13640	13640	0
160	20230707	162900	1354583490	13640	13640	13640	13640	0
161	20230707	162800	1354583490	13640	13640	13640	13640	0
162	20230707	162700	1354583490	13640	13640	13640	13640	0
163	20230707	162600	1354583490	13640	13640	13640	13640	0
164	20230707	162500	1354583490	13640	13640	13640	13640	0
165	20230707	162400	1354583490	13640	13640	13640	13640	0
166	20230707	162300	1354583490	13640	13640	13640	13640	0
167	20230707	162200	1354583490	13640	13640	13640	13640	0
168	20230707	162100	1354583490	13640	13640	13640	13640	0
169	20230707	162000	1354583490	13640	13640	13640	13640	0
170	20230707	161900	1354583490	13640	13640	13640	13640	0
171	20230707	161800	1354583490	13640	13640	13640	13640	0
172	20230707	161700	1354583490	13640	13640	13640	13640	0
173	20230707	161600	1354583490	13640	13640	13640	13640	0
174	20230707	161500	1354583490	13640	13640	13640	13640	0
175	20230707	161400	1354583490	13640	13640	13640	13640	0
176	20230707	161300	1354583490	13640	13640	13640	13640	0
177	20230707	161200	1354583490	13640	13640	13640	13640	0
178	20230707	161100	1354583490	13640	13640	13640	13640	0
179	20230707	161000	1354583490	13640	13640	13640	13640	0
180	20230707	160900	1354583490	13640	13640	13640	13640	0
181	20230707	160800	1354583490	13640	13640	13640	13640	0
182	20230707	160700	1354583490	13640	13640	13640	13640	631
183	20230707	160600	1354583490	13640	13640	13640	13640	0
184	20230707	160500	1354583490	13640	13640	13640	13640	0
185	20230707	160400	1354583490	13640	13640	13640	13640	0
186	20230707	160300	1354583490	13640	13640	13640	13640	0
187	20230707	160200	1354583490	13640	13640	13640	13640	0
188	20230707	160100	1354583490	13640	13640	13640	13640	0
189	20230707	160000	1354583490	13640	13640	13640	13640	0
190	20230707	155900	1354583490	13640	13640	13640	13640	0
191	20230707	155800	1354583490	13640	13640	13640	13640	0
192	20230707	155700	1354583490	13640	13640	13640	13640	0
193	20230707	155600	1354583490	13640	13640	13640	13640	0
194	20230707	155500	1354583490	13640	13640	13640	13640	0
195	20230707	155400	1354583490	13640	13640	13640	13640	0
196	20230707	155300	1354583490	13640	13640	13640	13640	0
197	20230707	155200	1354583490	13640	13640	13640	13640	0
198	20230707	155100	1354583490	13640	13640	13640	13640	0
199	20230707	155000	1354583490	13640	13640	13640	13640	0
200	20230707	154900	1354583490	13640	13640	13640	13640	0
201	20230707	154800	1354583490	13640	13640	13640	13640	0
202	20230707	154700	1354583490	13640	13640	13640	13640	0
203	20230707	154600	1354583490	13640	13640	13640	13640	0
204	20230707	154500	1354583490	13640	13640	13640	13640	0
205	20230707	154400	1354583490	13640	13640	13640	13640	0
206	20230707	154300	1354583490	13640	13640	13640	13640	0
207	20230707	154200	1354583490	13640	13640	13640	13640	0
208	20230707	154100	1354583490	13640	13640	13640	13640	0
209	20230707	154000	1354583490	13640	13640	13640	13640	0
210	20230707	153900	1354583490	13640	13640	13640	13640	0
211	20230707	153800	1354583490	13640	13640	13640	13640	0
212	20230707	153700	1354583490	13640	13640	13640	13640	631
213	20230707	153600	1354583490	13640	13640	13640	13640	0
214	20230707	153500	1354583490	13640	13640	13640	13640	0
215	20230707	153400	1354583490	13640	13640	13640	13640	0
216	20230707	153300	1354583490	13640	13640	13640	13640	0
217	20230707	153200	1354583490	13640	13640	13640	13640	0
218	20230707	153100	1354583490	13640	13640	13640	13640	0
219	20230707	153000	1354583490	13640	13640	13640	13640	631
220	20230707	152900	1345976650	13620	13620	13620	13620	0
221	20230707	152800	1345976650	13620	13620	13620	13620	0
222	20230707	152700	1345976650	13620	13620	13620	13620	0
223	20230707	152600	1345976650	13620	13620	13620	13620	0
224	20230707	152500	1345976650	13620	13620	13620	13620	0
225	20230707	152400	1345976650	13620	13620	13620	13620	0
226	20230707	152300	1345976650	13620	13620	13620	13620	0
227	20230707	152200	1345976650	13620	13620	13620	13620	0
228	20230707	152100	1345976650	13620	13620	13620	13620	0
229	20230707	152000	1345976650	13620	13620	13620	13620	0
230	20230707	151900	1345976650	13620	13620	13620	13620	0
231	20230707	151800	1345976650	13620	13610	13620	13560	311
232	20230707	151700	1341756580	13620	13620	13620	13620	3
233	20230707	151600	1341715720	13620	13620	13620	13620	0
234	20230707	151500	1341715720	13620	13620	13620	13620	51
235	20230707	151400	1341021100	13630	13630	13630	13630	0
236	20230707	151300	1341021100	13630	13630	13630	13630	0
237	20230707	151200	1341021100	13630	13630	13630	13630	264
238	20230707	151100	1337422780	13640	13610	13640	13610	451
239	20230707	151000	1331276390	13610	13610	13610	13610	1
240	20230707	150900	1331262780	13570	13580	13580	13570	35
241	20230707	150800	1330787670	13610	13610	13610	13610	1
242	20230707	150700	1330774060	13570	13570	13570	13570	0
243	20230707	150600	1330774060	13570	13570	13570	13570	0
244	20230707	150500	1330774060	13570	13570	13570	13570	0
245	20230707	150400	1330774060	13570	13570	13570	13570	20
246	20230707	150300	1330502660	13560	13560	13560	13560	0
247	20230707	150200	1330502660	13560	13560	13560	13560	0
248	20230707	150100	1330502660	13560	13570	13570	13560	74
249	20230707	150000	1329498680	13610	13570	13610	13570	82
250	20230707	145900	1328385900	13570	13580	13580	13570	919
251	20230707	145800	1315915060	13610	13610	13610	13610	6
252	20230707	145700	1315833400	13600	13610	13610	13600	21
253	20230707	145600	1315547790	13600	13600	13600	13600	2
254	20230707	145500	1315520590	13570	13600	13600	13570	101
255	20230707	145400	1314149990	13620	13620	13620	13620	0
256	20230707	145300	1314149990	13620	13620	13620	13620	0
257	20230707	145200	1314149990	13620	13620	13620	13620	0
258	20230707	145100	1314149990	13620	13620	13620	13620	0
259	20230707	145000	1314149990	13620	13620	13620	13620	0
260	20230707	144900	1314149990	13620	13620	13620	13620	0
261	20230707	144800	1314149990	13620	13620	13620	13620	0
262	20230707	144700	1314149990	13620	13620	13620	13620	1
263	20230707	144600	1314136370	13610	13610	13610	13610	1
264	20230707	144500	1314122760	13620	13620	13620	13620	0
265	20230707	144400	1314122760	13620	13590	13620	13580	9
266	20230707	144300	1314000460	13630	13630	13630	13630	0
267	20230707	144200	1314000460	13630	13600	13630	13600	123
268	20230707	144100	1312327400	13610	13610	13610	13610	0
269	20230707	144000	1312327400	13610	13610	13610	13610	0
270	20230707	143900	1312327400	13610	13610	13610	13610	0
271	20230707	143800	1312327400	13610	13610	13610	13610	0
272	20230707	143700	1312327400	13610	13610	13610	13610	0
273	20230707	143600	1312327400	13610	13610	13610	13610	0
274	20230707	143500	1312327400	13610	13610	13610	13610	0
275	20230707	143400	1312327400	13610	13610	13610	13610	0
276	20230707	143300	1312327400	13610	13610	13610	13610	0
277	20230707	143200	1312327400	13610	13610	13610	13610	180
278	20230707	143100	1309877600	13630	13560	13630	13540	266
279	20230707	143000	1306271290	13560	13560	13560	13560	409
280	20230707	142900	1300725250	13560	13560	13560	13560	0
281	20230707	142800	1300725250	13560	13560	13560	13560	6
282	20230707	142700	1300643890	13560	13560	13560	13560	0
283	20230707	142600	1300643890	13560	13560	13560	13560	1
284	20230707	142500	1300630330	13540	13530	13560	13530	114
285	20230707	142400	1299087770	13540	13560	13560	13540	2
286	20230707	142300	1299060670	13530	13550	13550	13530	400
287	20230707	142200	1293647530	13560	13560	13560	13560	0
288	20230707	142100	1293647530	13560	13560	13560	13560	0
289	20230707	142000	1293647530	13560	13560	13560	13560	200
290	20230707	141900	1290935530	13560	13560	13560	13560	0
291	20230707	141800	1290935530	13560	13560	13560	13560	2
292	20230707	141700	1290908410	13560	13560	13560	13560	0
293	20230707	141600	1290908410	13560	13560	13560	13560	4
294	20230707	141500	1290854170	13560	13560	13560	13560	0
295	20230707	141400	1290854170	13560	13550	13560	13550	85
296	20230707	141300	1289702400	13550	13550	13550	13550	0
297	20230707	141200	1289702400	13550	13550	13550	13550	5
298	20230707	141100	1289634650	13550	13550	13550	13550	0
299	20230707	141000	1289634650	13550	13550	13550	13550	4
300	20230707	140900	1289580450	13550	13550	13550	13550	0
301	20230707	140800	1289580450	13550	13550	13550	13550	0
302	20230707	140700	1289580450	13550	13550	13550	13550	0
303	20230707	140600	1289580450	13550	13550	13550	13540	28
304	20230707	140500	1289201240	13550	13550	13550	13550	2
305	20230707	140400	1289174140	13550	13550	13550	13530	13
306	20230707	140300	1288998150	13550	13560	13560	13530	385
307	20230707	140200	1283786480	13560	13550	13560	13550	205
308	20230707	140100	1281008650	13560	13560	13560	13560	22
309	20230707	140000	1280710330	13590	13590	13590	13590	0
310	20230707	135900	1280710330	13590	13570	13590	13570	13
311	20230707	135800	1280533900	13590	13580	13600	13580	13
312	20230707	135700	1280357230	13600	13600	13600	13600	0
313	20230707	135600	1280357230	13600	13600	13600	13600	0
314	20230707	135500	1280357230	13600	13600	13600	13600	0
315	20230707	135400	1280357230	13600	13600	13600	13600	0
316	20230707	135300	1280357230	13600	13600	13600	13600	0
317	20230707	135200	1280357230	13600	13600	13600	13600	0
318	20230707	135100	1280357230	13600	13600	13600	13600	0
319	20230707	135000	1280357230	13600	13600	13600	13600	0
320	20230707	134900	1280357230	13600	13600	13600	13600	0
321	20230707	134800	1280357230	13600	13600	13600	13600	0
322	20230707	134700	1280357230	13600	13600	13600	13600	1
323	20230707	134600	1280343630	13600	13600	13600	13600	0
324	20230707	134500	1280343630	13600	13600	13600	13600	0
325	20230707	134400	1280343630	13600	13600	13600	13600	1
326	20230707	134300	1280330030	13560	13570	13570	13560	2
327	20230707	134200	1280302900	13600	13540	13600	13540	301
328	20230707	134100	1276227300	13620	13620	13620	13620	0
329	20230707	134000	1276227300	13620	13620	13620	13620	0
330	20230707	133900	1276227300	13620	13620	13620	13620	0
331	20230707	133800	1276227300	13620	13580	13620	13580	5
332	20230707	133700	1276159300	13540	13540	13540	13540	0
333	20230707	133600	1276159300	13540	13550	13550	13540	70
334	20230707	133500	1275211400	13540	13560	13560	13540	165
335	20230707	133400	1272975720	13570	13590	13590	13570	54
336	20230707	133300	1272242510	13600	13600	13600	13600	11
337	20230707	133200	1272092910	13620	13610	13620	13610	6
338	20230707	133100	1272011200	13630	13630	13630	13630	0
339	20230707	133000	1272011200	13630	13630	13630	13630	0
340	20230707	132900	1272011200	13630	13630	13630	13620	15
341	20230707	132800	1271806760	13620	13620	13620	13620	9
342	20230707	132700	1271684180	13630	13630	13630	13630	1
343	20230707	132600	1271670550	13630	13620	13630	13620	105
344	20230707	132500	1270240440	13620	13620	13620	13620	0
345	20230707	132400	1270240440	13620	13620	13620	13620	0
346	20230707	132300	1270240440	13620	13570	13620	13550	203
347	20230707	132200	1267489280	13610	13610	13610	13610	0
348	20230707	132100	1267489280	13610	13610	13610	13610	0
349	20230707	132000	1267489280	13610	13610	13610	13610	1
350	20230707	131900	1267475670	13620	13620	13620	13620	0
351	20230707	131800	1267475670	13620	13620	13620	13620	0
352	20230707	131700	1267475670	13620	13620	13620	13620	0
353	20230707	131600	1267475670	13620	13620	13620	13620	0
354	20230707	131500	1267475670	13620	13620	13620	13620	0
355	20230707	131400	1267475670	13620	13620	13620	13620	1
356	20230707	131300	1267462050	13620	13620	13620	13620	1
357	20230707	131200	1267448430	13640	13640	13640	13640	0
358	20230707	131100	1267448430	13640	13640	13640	13640	0
359	20230707	131000	1267448430	13640	13640	13640	13640	0
360	20230707	130900	1267448430	13640	13640	13640	13640	0
361	20230707	130800	1267448430	13640	13560	13640	13550	331
362	20230707	130700	1262963080	13570	13590	13590	13570	83
363	20230707	130600	1261836730	13600	13600	13600	13600	0
364	20230707	130500	1261836730	13600	13610	13610	13600	81
365	20230707	130400	1260735120	13640	13640	13640	13640	0
366	20230707	130300	1260735120	13640	13600	13640	13600	439
367	20230707	130200	1254764300	13610	13630	13640	13610	122
368	20230707	130100	1253103530	13650	13640	13650	13640	4
369	20230707	130000	1253048950	13640	13650	13650	13640	167
370	20230707	125900	1250771040	13660	13650	13660	13610	130
371	20230707	125800	1249000250	13660	13660	13660	13660	0
372	20230707	125700	1249000250	13660	13660	13660	13660	0
373	20230707	125600	1249000250	13660	13660	13660	13660	100
374	20230707	125500	1247634250	13660	13660	13660	13660	0
375	20230707	125400	1247634250	13660	13660	13660	13650	6
376	20230707	125300	1247552300	13660	13660	13660	13660	0
377	20230707	125200	1247552300	13660	13660	13660	13660	8
378	20230707	125100	1247443020	13660	13660	13660	13660	1
379	20230707	125000	1247429360	13660	13660	13660	13660	4
380	20230707	124900	1247374720	13660	13640	13660	13640	168
381	20230707	124800	1245083050	13650	13650	13650	13650	0
382	20230707	124700	1245083050	13650	13650	13650	13600	113
383	20230707	124600	1243544880	13650	13640	13650	13610	310
384	20230707	124500	1239324820	13650	13650	13650	13650	11
385	20230707	124400	1239174670	13660	13660	13660	13660	41
386	20230707	124300	1238614610	13660	13660	13660	13650	242
387	20230707	124200	1235308900	13610	13660	13660	13610	712
388	20230707	124100	1225603990	13660	13660	13660	13660	0
389	20230707	124000	1225603990	13660	13660	13660	13660	0
390	20230707	123900	1225603990	13660	13660	13660	13660	0
391	20230707	123800	1225603990	13660	13660	13660	13660	290
392	20230707	123700	1221642590	13660	13660	13660	13660	0
393	20230707	123600	1221642590	13660	13660	13660	13660	0
394	20230707	123500	1221642590	13660	13660	13660	13660	0
395	20230707	123400	1221642590	13660	13650	13660	13650	5
396	20230707	123300	1221574300	13660	13660	13660	13640	134
397	20230707	123200	1219746290	13660	13660	13660	13660	67
398	20230707	123100	1218831070	13660	13660	13660	13660	0
399	20230707	123000	1218831070	13660	13650	13660	13650	305
400	20230707	122900	1214666770	13660	13660	13660	13660	309
401	20230707	122800	1210445830	13640	13650	13650	13640	39
402	20230707	122700	1209913830	13660	13650	13660	13650	71
403	20230707	122600	1208944640	13660	13660	13660	13660	0
404	20230707	122500	1208944640	13660	13660	13660	13660	0
405	20230707	122400	1208944640	13660	13660	13660	13660	27
406	20230707	122300	1208575820	13660	13660	13660	13660	2
407	20230707	122200	1208548500	13660	13650	13660	13650	658
408	20230707	122100	1199565800	13650	13650	13650	13650	1
409	20230707	122000	1199552150	13650	13650	13650	13650	0
410	20230707	121900	1199552150	13650	13650	13650	13650	0
411	20230707	121800	1199552150	13650	13650	13650	13650	15
412	20230707	121700	1199347400	13650	13650	13650	13650	0
413	20230707	121600	1199347400	13650	13640	13650	13640	211
414	20230707	121500	1196469250	13650	13650	13650	13640	34
415	20230707	121400	1196005340	13650	13650	13650	13650	1
416	20230707	121300	1195991690	13650	13650	13650	13650	10
417	20230707	121200	1195855190	13650	13650	13650	13650	0
418	20230707	121100	1195855190	13650	13650	13650	13650	505
419	20230707	121000	1188961940	13650	13650	13650	13650	138
420	20230707	120900	1187078240	13650	13640	13650	13640	17
421	20230707	120800	1186846350	13640	13640	13640	13630	25
422	20230707	120700	1186505460	13650	13650	13650	13650	0
423	20230707	120600	1186505460	13650	13650	13650	13650	6
424	20230707	120500	1186423560	13650	13650	13650	13650	3
425	20230707	120400	1186382610	13650	13650	13650	13650	8
426	20230707	120300	1186273410	13650	13650	13650	13650	0
427	20230707	120200	1186273410	13650	13650	13650	13650	0
428	20230707	120100	1186273410	13650	13650	13650	13650	0
429	20230707	120000	1186273410	13650	13650	13650	13650	19
430	20230707	115900	1186014060	13650	13640	13650	13640	11
431	20230707	115800	1185864010	13650	13650	13650	13640	7
432	20230707	115700	1185768480	13650	13650	13650	13650	0
433	20230707	115600	1185768480	13650	13650	13650	13650	19
434	20230707	115500	1185509130	13650	13650	13650	13650	0
435	20230707	115400	1185509130	13650	13640	13650	13570	1697
436	20230707	115300	1162447270	13650	13650	13650	13650	0
437	20230707	115200	1162447270	13650	13650	13650	13630	298
438	20230707	115100	1158384560	13650	13650	13650	13630	366
439	20230707	115000	1153395790	13620	13640	13640	13620	66
440	20230707	114900	1152496640	13640	13630	13640	13630	104
441	20230707	114800	1151079080	13640	13640	13640	13640	10
442	20230707	114700	1150942680	13640	13640	13640	13630	245
443	20230707	114600	1147602770	13640	13640	13650	13640	494
444	20230707	114500	1140864160	13640	13610	13640	13610	85
445	20230707	114400	1139705980	13610	13600	13610	13600	18
446	20230707	114300	1139461170	13600	13600	13600	13600	0
447	20230707	114200	1139461170	13600	13600	13600	13600	1
448	20230707	114100	1139447570	13560	13560	13560	13560	1
449	20230707	114000	1139434010	13600	13600	13600	13600	0
450	20230707	113900	1139434010	13600	13600	13600	13600	21
451	20230707	113800	1139148410	13600	13570	13600	13570	112
452	20230707	113700	1137628540	13600	13590	13600	13590	2
453	20230707	113600	1137601350	13560	13580	13580	13560	500
454	20230707	113500	1130821220	13600	13600	13600	13600	0
455	20230707	113400	1130821220	13600	13600	13600	13600	0
456	20230707	113300	1130821220	13600	13600	13600	13600	0
457	20230707	113200	1130821220	13600	13600	13600	13600	0
458	20230707	113100	1130821220	13600	13600	13600	13600	0
459	20230707	113000	1130821220	13600	13600	13600	13600	0
460	20230707	112900	1130821220	13600	13600	13600	13600	0
461	20230707	112800	1130821220	13600	13600	13600	13600	0
462	20230707	112700	1130821220	13600	13590	13600	13590	50
463	20230707	112600	1130141340	13600	13600	13600	13600	0
464	20230707	112500	1130141340	13600	13600	13600	13600	0
465	20230707	112400	1130141340	13600	13600	13600	13600	0
466	20230707	112300	1130141340	13600	13600	13600	13600	0
467	20230707	112200	1130141340	13600	13600	13600	13600	1
468	20230707	112100	1130127740	13530	13630	13630	13530	228
469	20230707	112000	1127042770	13560	13560	13560	13560	4
470	20230707	111900	1126988530	13510	13510	13510	13510	0
471	20230707	111800	1126988530	13510	13510	13510	13510	15
472	20230707	111700	1126785880	13510	13510	13510	13510	0
473	20230707	111600	1126785880	13510	13510	13510	13510	56
474	20230707	111500	1126029320	13510	13510	13510	13510	12
475	20230707	111400	1125867200	13510	13510	13510	13510	0
476	20230707	111300	1125867200	13510	13510	13510	13510	63
477	20230707	111200	1125016070	13510	13510	13510	13510	0
478	20230707	111100	1125016070	13510	13520	13520	13510	47
479	20230707	111000	1124380640	13520	13520	13520	13520	3
480	20230707	110900	1124340080	13530	13570	13570	13530	1063
481	20230707	110800	1109930870	13570	13590	13590	13570	20
482	20230707	110700	1109659430	13640	13640	13640	13640	0
483	20230707	110600	1109659430	13640	13640	13640	13640	0
484	20230707	110500	1109659430	13640	13640	13640	13640	0
485	20230707	110400	1109659430	13640	13640	13640	13640	0
486	20230707	110300	1109659430	13640	13640	13640	13640	0
487	20230707	110200	1109659430	13640	13640	13640	13640	0
488	20230707	110100	1109659430	13640	13640	13640	13640	0
489	20230707	110000	1109659430	13640	13640	13640	13640	0
490	20230707	105900	1109659430	13640	13640	13640	13640	0
491	20230707	105800	1109659430	13640	13640	13640	13640	1
492	20230707	105700	1109645790	13560	13560	13560	13560	0
493	20230707	105600	1109645790	13560	13560	13560	13560	0
494	20230707	105500	1109645790	13560	13560	13560	13560	0
495	20230707	105400	1109645790	13560	13560	13560	13560	0
496	20230707	105300	1109645790	13560	13560	13560	13560	0
497	20230707	105200	1109645790	13560	13580	13580	13560	23
498	20230707	105100	1109333880	13560	13560	13560	13560	0
499	20230707	105000	1109333880	13560	13560	13560	13560	0
500	20230707	104900	1109333880	13560	13560	13560	13560	49
501	20230707	104800	1108669440	13560	13560	13560	13560	0
502	20230707	104700	1108669440	13560	13560	13570	13560	157
503	20230707	104600	1106540030	13560	13580	13580	13560	934
504	20230707	104500	1093865850	13590	13630	13630	13590	163
505	20230707	104400	1091650000	13660	13660	13660	13660	0
506	20230707	104300	1091650000	13660	13660	13660	13660	0
507	20230707	104200	1091650000	13660	13660	13660	13660	0
508	20230707	104100	1091650000	13660	13630	13660	13630	22
509	20230707	104000	1091350110	13630	13630	13630	13630	0
510	20230707	103900	1091350110	13630	13630	13630	13630	5
511	20230707	103800	1091281960	13630	13630	13630	13630	1
512	20230707	103700	1091268330	13620	13620	13620	13620	11
513	20230707	103600	1091118510	13630	13630	13630	13630	10
514	20230707	103500	1090982210	13640	13640	13640	13640	10
515	20230707	103400	1090845810	13640	13650	13650	13640	3
516	20230707	103300	1090804870	13660	13660	13660	13660	1
517	20230707	103200	1090791210	13690	13690	13690	13690	0
518	20230707	103100	1090791210	13690	13690	13690	13690	0
519	20230707	103000	1090791210	13690	13680	13690	13680	2
520	20230707	102900	1090763840	13690	13680	13690	13680	71
521	20230707	102800	1089792550	13690	13690	13690	13690	0
522	20230707	102700	1089792550	13690	13690	13690	13690	0
523	20230707	102600	1089792550	13690	13690	13690	13690	0
524	20230707	102500	1089792550	13690	13660	13690	13590	1253
525	20230707	102400	1072702770	13690	13690	13690	13690	0
526	20230707	102300	1072702770	13690	13690	13690	13650	34
527	20230707	102200	1072237430	13690	13650	13690	13650	2
528	20230707	102100	1072210090	13690	13690	13690	13690	0
529	20230707	102000	1072210090	13690	13650	13690	13640	553
530	20230707	101900	1064664020	13690	13690	13690	13690	0
531	20230707	101800	1064664020	13690	13660	13690	13660	53
532	20230707	101700	1063939910	13660	13660	13660	13660	169
533	20230707	101600	1061631370	13660	13660	13660	13660	3
534	20230707	101500	1061590390	13670	13670	13670	13670	24
535	20230707	101400	1061262310	13670	13670	13670	13670	110
536	20230707	101300	1059758610	13670	13660	13670	13660	15
537	20230707	101200	1059553580	13670	13670	13670	13670	0
538	20230707	101100	1059553580	13670	13670	13670	13670	4
539	20230707	101000	1059498900	13670	13670	13670	13670	0
540	20230707	100900	1059498900	13670	13670	13670	13670	0
541	20230707	100800	1059498900	13670	13650	13670	13650	35
542	20230707	100700	1059020860	13650	13570	13650	13570	87
543	20230707	100600	1057839950	13670	13670	13670	13670	0
544	20230707	100500	1057839950	13670	13670	13670	13670	1
545	20230707	100400	1057826280	13690	13660	13690	13660	50
546	20230707	100300	1057142490	13660	13660	13660	13660	0
547	20230707	100200	1057142490	13660	13660	13660	13660	0
548	20230707	100100	1057142490	13660	13570	13660	13570	221
549	20230707	100000	1054127280	13720	13560	13720	13560	505
550	20230707	095900	1047226460	13560	13620	13620	13560	3420
551	20230707	095800	1000749420	13650	13660	13660	13650	214
552	20230707	095700	997827200	13660	13690	13690	13660	202
553	20230707	095600	995066850	13690	13690	13690	13680	24
554	20230707	095500	994738400	13720	13690	13720	13690	2
555	20230707	095400	994710990	13720	13680	13720	13680	495
556	20230707	095300	987939270	13720	13690	13720	13690	4
557	20230707	095200	987884440	13720	13690	13720	13680	3
558	20230707	095100	987843350	13720	13720	13720	13720	7
559	20230707	095000	987747310	13720	13720	13720	13720	0
560	20230707	094900	987747310	13720	13690	13720	13690	39
561	20230707	094800	987213310	13720	13690	13720	13680	73
562	20230707	094700	986214530	13720	13690	13720	13690	302
563	20230707	094600	982073640	13720	13700	13720	13700	215
564	20230707	094500	979128050	13700	13690	13700	13690	347
565	20230707	094400	974376680	13690	13680	13690	13680	90
566	20230707	094300	973144590	13690	13690	13690	13690	0
567	20230707	094200	973144590	13690	13680	13690	13680	2
568	20230707	094100	973117220	13630	13630	13630	13630	69
569	20230707	094000	972176750	13690	13630	13690	13630	137
570	20230707	093900	970309270	13690	13670	13690	13640	203
571	20230707	093800	967540250	13700	13690	13700	13650	503
572	20230707	093700	960666260	13700	13700	13700	13700	197
573	20230707	093600	957967360	13700	13650	13700	13650	339
574	20230707	093500	953332480	13650	13640	13650	13640	82
575	20230707	093400	952213980	13640	13600	13640	13590	395
576	20230707	093300	946843080	13640	13640	13650	13610	312
577	20230707	093200	942596230	13650	13630	13650	13630	3
578	20230707	093100	942555300	13650	13650	13650	13630	380
579	20230707	093000	937371830	13650	13610	13650	13600	19898
580	20230707	092900	666170140	13630	13640	13640	13560	1412
581	20230707	092800	646945110	13650	13490	13650	13490	228
582	20230707	092700	643866890	13450	13460	13460	13450	14775
583	20230707	092600	445142940	13460	13460	13490	13460	698
584	20230707	092500	435740440	13460	13450	13460	13450	347
585	20230707	092400	431069830	13440	13440	13440	13430	32
586	20230707	092300	430639820	13450	13460	13460	13450	84
587	20230707	092200	429509920	13470	13490	13490	13470	179
588	20230707	092100	427097640	13500	13560	13570	13500	897
589	20230707	092000	414962000	13570	13570	13570	13570	6
590	20230707	091900	414880580	13580	13580	13580	13580	1
591	20230707	091800	414867000	13580	13600	13600	13580	48
592	20230707	091700	414214950	13610	13610	13610	13610	0
593	20230707	091600	414214950	13610	13620	13620	13610	481
594	20230707	091500	407664730	13620	13620	13620	13620	48
595	20230707	091400	407010970	13620	13630	13670	13610	625
596	20230707	091300	398495530	13650	13680	13680	13650	122
597	20230707	091200	396827910	13690	13690	13690	13690	0
598	20230707	091100	396827910	13690	13780	13780	13690	655
599	20230707	091000	387837850	13810	13790	13810	13780	112
600	20230707	090900	386293160	13810	13810	13820	13790	108
601	20230707	090800	384802050	13820	13800	13820	13800	142
602	20230707	090700	382842420	13800	13770	13800	13770	7563
603	20230707	090600	278630200	13770	13770	13780	13760	4031
604	20230707	090500	223093860	13770	13660	13770	13660	2367
605	20230707	090400	190621070	13700	13740	13750	13670	764
606	20230707	090300	180156240	13750	13710	13750	13710	10621
607	20230707	090200	34235020	13710	13690	13710	13690	537
608	20230707	090100	26873540	13700	13560	13700	13560	1431
609	20230707	090000	7330440	13580	13560	13580	13560	440