KissMeData/082660/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	194500	2928989894	960	960	960	960	22555
3	20230714	194400	2928989894	960	960	960	960	0
4	20230714	194300	2928989894	960	960	960	960	0
5	20230714	194200	2928989894	960	960	960	960	0
6	20230714	194100	2928989894	960	960	960	960	0
7	20230714	194000	2928989894	960	960	960	960	0
8	20230714	193900	2928989894	960	960	960	960	0
9	20230714	193800	2928989894	960	960	960	960	0
10	20230714	193700	2928989894	960	960	960	960	0
11	20230714	193600	2928989894	960	960	960	960	0
12	20230714	193500	2928989894	960	960	960	960	0
13	20230714	193400	2928989894	960	960	960	960	0
14	20230714	193300	2928989894	960	960	960	960	0
15	20230714	193200	2928989894	960	960	960	960	0
16	20230714	193100	2928989894	960	960	960	960	0
17	20230714	193000	2928989894	960	960	960	960	0
18	20230714	192900	2928989894	960	960	960	960	0
19	20230714	192800	2928989894	960	960	960	960	0
20	20230714	192700	2928989894	960	960	960	960	0
21	20230714	192600	2928989894	960	960	960	960	0
22	20230714	192500	2928989894	960	960	960	960	0
23	20230714	192400	2928989894	960	960	960	960	0
24	20230714	192300	2928989894	960	960	960	960	0
25	20230714	192200	2928989894	960	960	960	960	0
26	20230714	192100	2928989894	960	960	960	960	0
27	20230714	192000	2928989894	960	960	960	960	0
28	20230714	191900	2928989894	960	960	960	960	0
29	20230714	191800	2928989894	960	960	960	960	0
30	20230714	191700	2928989894	960	960	960	960	0
31	20230714	191600	2928989894	960	960	960	960	0
32	20230714	191500	2928989894	960	960	960	960	22555
33	20230714	191400	2928989894	960	960	960	960	0
34	20230714	191300	2928989894	960	960	960	960	0
35	20230714	191200	2928989894	960	960	960	960	0
36	20230714	191100	2928989894	960	960	960	960	0
37	20230714	191000	2928989894	960	960	960	960	0
38	20230714	190900	2928989894	960	960	960	960	0
39	20230714	190800	2928989894	960	960	960	960	0
40	20230714	190700	2928989894	960	960	960	960	0
41	20230714	190600	2928989894	960	960	960	960	0
42	20230714	190500	2928989894	960	960	960	960	0
43	20230714	190400	2928989894	960	960	960	960	0
44	20230714	190300	2928989894	960	960	960	960	0
45	20230714	190200	2928989894	960	960	960	960	0
46	20230714	190100	2928989894	960	960	960	960	0
47	20230714	190000	2928989894	960	960	960	960	0
48	20230714	185900	2928989894	960	960	960	960	0
49	20230714	185800	2928989894	960	960	960	960	0
50	20230714	185700	2928989894	960	960	960	960	0
51	20230714	185600	2928989894	960	960	960	960	0
52	20230714	185500	2928989894	960	960	960	960	0
53	20230714	185400	2928989894	960	960	960	960	0
54	20230714	185300	2928989894	960	960	960	960	0
55	20230714	185200	2928989894	960	960	960	960	0
56	20230714	185100	2928989894	960	960	960	960	0
57	20230714	185000	2928989894	960	960	960	960	0
58	20230714	184900	2928989894	960	960	960	960	0
59	20230714	184800	2928989894	960	960	960	960	0
60	20230714	184700	2928989894	960	960	960	960	0
61	20230714	184600	2928989894	960	960	960	960	0
62	20230714	184500	2928989894	960	960	960	960	22555
63	20230714	184400	2928989894	960	960	960	960	0
64	20230714	184300	2928989894	960	960	960	960	0
65	20230714	184200	2928989894	960	960	960	960	0
66	20230714	184100	2928989894	960	960	960	960	0
67	20230714	184000	2928989894	960	960	960	960	0
68	20230714	183900	2928989894	960	960	960	960	0
69	20230714	183800	2928989894	960	960	960	960	0
70	20230714	183700	2928989894	960	960	960	960	0
71	20230714	183600	2928989894	960	960	960	960	0
72	20230714	183500	2928989894	960	960	960	960	0
73	20230714	183400	2928989894	960	960	960	960	0
74	20230714	183300	2928989894	960	960	960	960	0
75	20230714	183200	2928989894	960	960	960	960	0
76	20230714	183100	2928989894	960	960	960	960	0
77	20230714	183000	2928989894	960	960	960	960	0
78	20230714	182900	2928989894	960	960	960	960	0
79	20230714	182800	2928989894	960	960	960	960	0
80	20230714	182700	2928989894	960	960	960	960	0
81	20230714	182600	2928989894	960	960	960	960	0
82	20230714	182500	2928989894	960	960	960	960	0
83	20230714	182400	2928989894	960	960	960	960	0
84	20230714	182300	2928989894	960	960	960	960	0
85	20230714	182200	2928989894	960	960	960	960	0
86	20230714	182100	2928989894	960	960	960	960	0
87	20230714	182000	2928989894	960	960	960	960	0
88	20230714	181900	2928989894	960	960	960	960	0
89	20230714	181800	2928989894	960	960	960	960	0
90	20230714	181700	2928989894	960	960	960	960	0
91	20230714	181600	2928989894	960	960	960	960	0
92	20230714	181500	2928989894	960	960	960	960	22555
93	20230714	181400	2928989894	960	960	960	960	0
94	20230714	181300	2928989894	960	960	960	960	0
95	20230714	181200	2928989894	960	960	960	960	0
96	20230714	181100	2928989894	960	960	960	960	0
97	20230714	181000	2928989894	960	960	960	960	0
98	20230714	180900	2928989894	960	960	960	960	0
99	20230714	180800	2928989894	960	960	960	960	0
100	20230714	180700	2928989894	960	960	960	960	0
101	20230714	180600	2928989894	960	960	960	960	0
102	20230714	180500	2928989894	960	960	960	960	0
103	20230714	180400	2928989894	960	960	960	960	0
104	20230714	180300	2928989894	960	960	960	960	0
105	20230714	180200	2928989894	960	960	960	960	0
106	20230714	180100	2928989894	960	960	960	960	0
107	20230714	180000	2928989894	960	960	960	960	0
108	20230714	175900	2928989894	960	960	960	960	0
109	20230714	175800	2928989894	960	960	960	960	0
110	20230714	175700	2928989894	960	960	960	960	0
111	20230714	175600	2928989894	960	960	960	960	0
112	20230714	175500	2928989894	960	960	960	960	0
113	20230714	175400	2928989894	960	960	960	960	0
114	20230714	175300	2928989894	960	960	960	960	0
115	20230714	175200	2928989894	960	960	960	960	0
116	20230714	175100	2928989894	960	960	960	960	0
117	20230714	175000	2928989894	960	960	960	960	0
118	20230714	174900	2928989894	960	960	960	960	0
119	20230714	174800	2928989894	960	960	960	960	0
120	20230714	174700	2928989894	960	960	960	960	0
121	20230714	174600	2928989894	960	960	960	960	0
122	20230714	174500	2928989894	960	960	960	960	22555
123	20230714	174400	2928989894	960	960	960	960	0
124	20230714	174300	2928989894	960	960	960	960	0
125	20230714	174200	2928989894	960	960	960	960	0
126	20230714	174100	2928989894	960	960	960	960	0
127	20230714	174000	2928989894	960	960	960	960	0
128	20230714	173900	2928989894	960	960	960	960	0
129	20230714	173800	2928989894	960	960	960	960	0
130	20230714	173700	2928989894	960	960	960	960	0
131	20230714	173600	2928989894	960	960	960	960	0
132	20230714	173500	2928989894	960	960	960	960	0
133	20230714	173400	2928989894	960	960	960	960	0
134	20230714	173300	2928989894	960	960	960	960	0
135	20230714	173200	2928989894	960	960	960	960	0
136	20230714	173100	2928989894	960	960	960	960	0
137	20230714	173000	2928989894	960	960	960	960	0
138	20230714	172900	2928989894	960	960	960	960	0
139	20230714	172800	2928989894	960	960	960	960	0
140	20230714	172700	2928989894	960	960	960	960	0
141	20230714	172600	2928989894	960	960	960	960	0
142	20230714	172500	2928989894	960	960	960	960	0
143	20230714	172400	2928989894	960	960	960	960	0
144	20230714	172300	2928989894	960	960	960	960	0
145	20230714	172200	2928989894	960	960	960	960	0
146	20230714	172100	2928989894	960	960	960	960	0
147	20230714	172000	2928989894	960	960	960	960	0
148	20230714	171900	2928989894	960	960	960	960	0
149	20230714	171800	2928989894	960	960	960	960	0
150	20230714	171700	2928989894	960	960	960	960	0
151	20230714	171600	2928989894	960	960	960	960	0
152	20230714	171500	2928989894	960	960	960	960	22555
153	20230714	171400	2928989894	960	960	960	960	0
154	20230714	171300	2928989894	960	960	960	960	0
155	20230714	171200	2928989894	960	960	960	960	0
156	20230714	171100	2928989894	960	960	960	960	0
157	20230714	171000	2928989894	960	960	960	960	0
158	20230714	170900	2928989894	960	960	960	960	0
159	20230714	170800	2928989894	960	960	960	960	0
160	20230714	170700	2928989894	960	960	960	960	0
161	20230714	170600	2928989894	960	960	960	960	0
162	20230714	170500	2928989894	960	960	960	960	0
163	20230714	170400	2928989894	960	960	960	960	0
164	20230714	170300	2928989894	960	960	960	960	0
165	20230714	170200	2928989894	960	960	960	960	0
166	20230714	170100	2928989894	960	960	960	960	0
167	20230714	170000	2928989894	960	960	960	960	0
168	20230714	165900	2928989894	960	960	960	960	0
169	20230714	165800	2928989894	960	960	960	960	0
170	20230714	165700	2928989894	960	960	960	960	0
171	20230714	165600	2928989894	960	960	960	960	0
172	20230714	165500	2928989894	960	960	960	960	0
173	20230714	165400	2928989894	960	960	960	960	0
174	20230714	165300	2928989894	960	960	960	960	0
175	20230714	165200	2928989894	960	960	960	960	0
176	20230714	165100	2928989894	960	960	960	960	0
177	20230714	165000	2928989894	960	960	960	960	0
178	20230714	164900	2928989894	960	960	960	960	0
179	20230714	164800	2928989894	960	960	960	960	0
180	20230714	164700	2928989894	960	960	960	960	0
181	20230714	164600	2928989894	960	960	960	960	0
182	20230714	164500	2928989894	960	960	960	960	22555
183	20230714	164400	2928989894	960	960	960	960	0
184	20230714	164300	2928989894	960	960	960	960	0
185	20230714	164200	2928989894	960	960	960	960	0
186	20230714	164100	2928989894	960	960	960	960	0
187	20230714	164000	2928989894	960	960	960	960	0
188	20230714	163900	2928989894	960	960	960	960	0
189	20230714	163800	2928989894	960	960	960	960	0
190	20230714	163700	2928989894	960	960	960	960	0
191	20230714	163600	2928989894	960	960	960	960	0
192	20230714	163500	2928989894	960	960	960	960	0
193	20230714	163400	2928989894	960	960	960	960	0
194	20230714	163300	2928989894	960	960	960	960	0
195	20230714	163200	2928989894	960	960	960	960	0
196	20230714	163100	2928989894	960	960	960	960	0
197	20230714	163000	2928989894	960	960	960	960	0
198	20230714	162900	2928989894	960	960	960	960	0
199	20230714	162800	2928989894	960	960	960	960	0
200	20230714	162700	2928989894	960	960	960	960	0
201	20230714	162600	2928989894	960	960	960	960	0
202	20230714	162500	2928989894	960	960	960	960	0
203	20230714	162400	2928989894	960	960	960	960	0
204	20230714	162300	2928989894	960	960	960	960	0
205	20230714	162200	2928989894	960	960	960	960	0
206	20230714	162100	2928989894	960	960	960	960	0
207	20230714	162000	2928989894	960	960	960	960	0
208	20230714	161900	2928989894	960	960	960	960	0
209	20230714	161800	2928989894	960	960	960	960	0
210	20230714	161700	2928989894	960	960	960	960	0
211	20230714	161600	2928989894	960	960	960	960	0
212	20230714	161500	2928989894	960	960	960	960	22555
213	20230714	161400	2928989894	960	960	960	960	0
214	20230714	161300	2928989894	960	960	960	960	0
215	20230714	161200	2928989894	960	960	960	960	0
216	20230714	161100	2928989894	960	960	960	960	0
217	20230714	161000	2928989894	960	960	960	960	0
218	20230714	160900	2928989894	960	960	960	960	0
219	20230714	160800	2928989894	960	960	960	960	0
220	20230714	160700	2928989894	960	960	960	960	0
221	20230714	160600	2928989894	960	960	960	960	0
222	20230714	160500	2928989894	960	960	960	960	0
223	20230714	160400	2928989894	960	960	960	960	0
224	20230714	160300	2928989894	960	960	960	960	0
225	20230714	160200	2928989894	960	960	960	960	0
226	20230714	160100	2928989894	960	960	960	960	0
227	20230714	160000	2928989894	960	960	960	960	0
228	20230714	155900	2928989894	960	960	960	960	0
229	20230714	155800	2928989894	960	960	960	960	0
230	20230714	155700	2928989894	960	960	960	960	0
231	20230714	155600	2928989894	960	960	960	960	0
232	20230714	155500	2928989894	960	960	960	960	0
233	20230714	155400	2928989894	960	960	960	960	0
234	20230714	155300	2928989894	960	960	960	960	0
235	20230714	155200	2928989894	960	960	960	960	0
236	20230714	155100	2928989894	960	960	960	960	0
237	20230714	155000	2928989894	960	960	960	960	0
238	20230714	154900	2928989894	960	960	960	960	0
239	20230714	154800	2928989894	960	960	960	960	0
240	20230714	154700	2928989894	960	960	960	960	0
241	20230714	154600	2928989894	960	960	960	960	0
242	20230714	154500	2928989894	960	960	960	960	22555
243	20230714	154400	2928989894	960	960	960	960	0
244	20230714	154300	2928989894	960	960	960	960	0
245	20230714	154200	2928989894	960	960	960	960	0
246	20230714	154100	2928989894	960	960	960	960	0
247	20230714	154000	2928989894	960	960	960	960	0
248	20230714	153900	2928989894	960	960	960	960	0
249	20230714	153800	2928989894	960	960	960	960	0
250	20230714	153700	2928989894	960	960	960	960	0
251	20230714	153600	2928989894	960	960	960	960	0
252	20230714	153500	2928989894	960	960	960	960	0
253	20230714	153400	2928989894	960	960	960	960	0
254	20230714	153300	2928989894	960	960	960	960	0
255	20230714	153200	2928989894	960	960	960	960	0
256	20230714	153100	2928989894	960	960	960	960	0
257	20230714	153000	2928989894	960	960	960	960	22555
258	20230714	152900	2907337094	967	967	967	967	0
259	20230714	152800	2907337094	967	967	967	967	0
260	20230714	152700	2907337094	967	967	967	967	0
261	20230714	152600	2907337094	967	967	967	967	0
262	20230714	152500	2907337094	967	967	967	967	0
263	20230714	152400	2907337094	967	967	967	967	0
264	20230714	152300	2907337094	967	967	967	967	0
265	20230714	152200	2907337094	967	967	967	967	0
266	20230714	152100	2907337094	967	967	967	967	0
267	20230714	152000	2907337094	967	967	967	967	0
268	20230714	151900	2907337094	967	962	967	960	29078
269	20230714	151800	2879378619	967	964	967	962	19076
270	20230714	151700	2861019806	968	964	968	964	1467
271	20230714	151600	2859605524	964	967	967	964	6002
272	20230714	151500	2853815923	968	968	968	968	34
273	20230714	151400	2853783011	968	966	968	966	414
274	20230714	151300	2853382897	967	964	967	964	5680
275	20230714	151200	2847900018	964	964	964	962	482
276	20230714	151100	2847436193	965	964	965	964	560
277	20230714	151000	2846896352	963	963	965	963	2101
278	20230714	150900	2844869608	964	963	964	962	2050
279	20230714	150800	2842893904	964	964	966	964	2680
280	20230714	150700	2840310382	964	963	964	963	8264
281	20230714	150600	2832349604	960	960	963	960	6098
282	20230714	150500	2826495473	964	963	964	959	649
283	20230714	150400	2825871100	963	959	964	959	5624
284	20230714	150300	2820463143	964	963	965	963	2206
285	20230714	150200	2818338630	963	963	965	963	37
286	20230714	150100	2818302997	963	966	967	963	3779
287	20230714	150000	2814655869	966	968	968	966	135
288	20230714	145900	2814525447	966	965	968	965	3121
289	20230714	145800	2811513482	965	963	965	963	280
290	20230714	145700	2811243619	963	964	964	958	4708
291	20230714	145600	2806712322	964	964	964	964	2607
292	20230714	145500	2804199174	965	964	965	963	520
293	20230714	145400	2803697894	964	963	964	963	761
294	20230714	145300	2802965042	965	963	965	963	575
295	20230714	145200	2802411295	965	964	965	959	15396
296	20230714	145100	2787631121	971	971	971	971	0
297	20230714	145000	2787631121	971	969	971	960	20430
298	20230714	144900	2767918640	972	972	972	972	2
299	20230714	144800	2767916696	969	973	973	969	301
300	20230714	144700	2767625023	968	966	968	966	2148
301	20230714	144600	2765545763	967	968	968	967	1230
302	20230714	144500	2764355790	968	965	973	965	3008
303	20230714	144400	2761444047	965	964	965	960	14621
304	20230714	144300	2747372481	971	965	971	964	2300
305	20230714	144200	2745153654	973	973	973	971	3270
306	20230714	144100	2741972760	973	972	973	971	11845
307	20230714	144000	2730459709	973	973	973	973	563
308	20230714	143900	2729911910	973	973	973	973	2028
309	20230714	143800	2727938666	973	975	975	973	8269
310	20230714	143700	2719890356	975	974	975	974	4503
311	20230714	143600	2715500434	973	972	973	972	726
312	20230714	143500	2714794246	971	972	972	971	338
313	20230714	143400	2714465730	971	970	971	970	7513
314	20230714	143300	2707174448	971	971	971	971	3000
315	20230714	143200	2704261448	971	969	971	969	3989
316	20230714	143100	2700396062	970	969	970	969	185
317	20230714	143000	2700216792	963	963	963	963	0
318	20230714	142900	2700216792	963	968	968	963	10000
319	20230714	142800	2690544885	973	973	974	973	6014
320	20230714	142700	2684693250	973	972	973	972	12
321	20230714	142600	2684681580	973	967	973	967	16
322	20230714	142500	2684666032	975	974	975	974	3
323	20230714	142400	2684663109	974	974	974	974	345
324	20230714	142300	2684327079	974	975	975	974	10035
325	20230714	142200	2674542989	975	972	975	972	24
326	20230714	142100	2674519637	972	974	974	972	187
327	20230714	142000	2674337519	976	976	976	976	2000
328	20230714	141900	2672385519	976	968	976	968	40854
329	20230714	141800	2632640361	968	968	968	968	1
330	20230714	141700	2632639393	965	964	965	962	10456
331	20230714	141600	2622572939	964	964	965	964	9904
332	20230714	141500	2613025473	964	965	965	964	5241
333	20230714	141400	2607967927	969	969	969	965	320
334	20230714	141300	2607659047	965	965	965	965	3948
335	20230714	141200	2603849227	965	965	965	965	118
336	20230714	141100	2603735357	965	963	965	963	2
337	20230714	141000	2603733429	965	964	965	964	2500
338	20230714	140900	2601321429	965	965	965	965	0
339	20230714	140800	2601321429	965	965	965	965	39
340	20230714	140700	2601283794	965	965	965	965	1312
341	20230714	140600	2600017714	962	964	964	962	3250
342	20230714	140500	2596889313	963	963	963	963	10
343	20230714	140400	2596879683	965	965	965	965	5842
344	20230714	140300	2591242153	964	965	965	963	10068
345	20230714	140200	2581530721	965	965	965	965	7543
346	20230714	140100	2574251726	965	965	965	965	0
347	20230714	140000	2574251726	965	965	965	965	0
348	20230714	135900	2574251726	965	965	965	965	0
349	20230714	135800	2574251726	965	965	965	965	1
350	20230714	135700	2574250761	965	968	968	965	9359
351	20230714	135600	2565210761	968	969	969	968	5818
352	20230714	135500	2559575980	969	969	969	969	4708
353	20230714	135400	2555013928	969	970	970	969	4814
354	20230714	135300	2550344349	971	970	971	970	401
355	20230714	135200	2549955378	970	971	971	970	1012
356	20230714	135100	2548973438	970	970	970	970	0
357	20230714	135000	2548973438	970	970	970	970	369
358	20230714	134900	2548615508	970	969	970	969	2602
359	20230714	134800	2546092063	969	970	970	969	1501
360	20230714	134700	2544637093	970	970	970	970	72
361	20230714	134600	2544567253	971	971	971	971	0
362	20230714	134500	2544567253	971	971	971	971	1200
363	20230714	134400	2543402053	971	971	971	971	1257
364	20230714	134300	2542181506	970	969	970	969	15527
365	20230714	134200	2527126300	970	970	970	970	505
366	20230714	134100	2526636450	970	970	970	970	24
367	20230714	134000	2526613170	970	970	970	970	1031
368	20230714	133900	2525613100	970	970	970	970	0
369	20230714	133800	2525613100	970	968	970	968	3087
370	20230714	133700	2522623882	969	969	969	969	167
371	20230714	133600	2522462059	969	969	969	969	0
372	20230714	133500	2522462059	969	966	970	966	399
373	20230714	133400	2522076342	966	966	972	965	1511
374	20230714	133300	2520618120	972	966	972	966	157
375	20230714	133200	2520466452	965	972	972	965	25202
376	20230714	133100	2496100114	975	975	975	975	600
377	20230714	133000	2495515114	975	975	975	975	1110
378	20230714	132900	2494432864	975	974	975	974	1266
379	20230714	132800	2493199280	974	974	974	970	1152
380	20230714	132700	2492077632	974	974	974	974	23
381	20230714	132600	2492055230	974	975	975	974	3733
382	20230714	132500	2488416055	974	974	974	974	498
383	20230714	132400	2487931003	974	973	974	969	20001
384	20230714	132300	2468533478	974	974	974	974	1
385	20230714	132200	2468532504	973	975	975	973	4
386	20230714	132100	2468528608	975	975	975	975	1004
387	20230714	132000	2467549708	975	975	976	975	1326
388	20230714	131900	2466256036	976	976	976	976	2400
389	20230714	131800	2463913636	976	976	976	976	50
390	20230714	131700	2463864836	977	977	977	977	0
391	20230714	131600	2463864836	977	977	977	977	1
392	20230714	131500	2463863859	971	972	972	971	3183
393	20230714	131400	2460772353	972	974	974	972	10071
394	20230714	131300	2450982988	976	976	976	976	0
395	20230714	131200	2450982988	976	976	976	976	1
396	20230714	131100	2450982012	977	977	977	977	1
397	20230714	131000	2450981035	973	973	973	973	0
398	20230714	130900	2450981035	973	975	975	972	9430
399	20230714	130800	2441796814	976	975	976	975	279
400	20230714	130700	2441524788	976	976	976	976	1806
401	20230714	130600	2439762132	977	977	977	977	200
402	20230714	130500	2439566732	977	977	977	977	22
403	20230714	130400	2439545238	977	981	981	977	352
404	20230714	130300	2439201326	981	981	981	981	1
405	20230714	130200	2439200345	981	981	981	981	96
406	20230714	130100	2439106169	981	979	981	979	2061
407	20230714	130000	2437085341	975	975	975	975	5349
408	20230714	125900	2431870066	975	975	975	975	200
409	20230714	125800	2431675066	976	976	976	976	1002
410	20230714	125700	2430697114	976	976	976	976	1389
411	20230714	125600	2429341450	976	973	976	973	6620
412	20230714	125500	2422890775	974	974	974	973	3377
413	20230714	125400	2419601853	974	974	974	974	550
414	20230714	125300	2419066153	974	974	974	974	2
415	20230714	125200	2419064205	973	973	973	973	1900
416	20230714	125100	2417215505	973	971	973	970	2068
417	20230714	125000	2415208975	971	973	973	971	667
418	20230714	124900	2414560064	973	971	973	971	1631
419	20230714	124800	2412974229	971	970	971	969	15229
420	20230714	124700	2398200220	969	969	969	969	0
421	20230714	124600	2398200220	969	969	969	969	0
422	20230714	124500	2398200220	969	968	969	968	3
423	20230714	124400	2398197314	969	969	969	969	0
424	20230714	124300	2398197314	969	969	969	969	1267
425	20230714	124200	2396969591	969	969	969	963	2001
426	20230714	124100	2395036808	970	966	970	966	6855
427	20230714	124000	2388414874	966	971	971	966	317
428	20230714	123900	2388108643	970	970	970	970	101
429	20230714	123800	2388010673	971	972	972	971	50
430	20230714	123700	2387962120	972	972	972	972	2001
431	20230714	123600	2386017148	972	972	972	970	2396
432	20230714	123500	2383689820	968	967	971	967	1750
433	20230714	123400	2381990650	956	972	975	954	59780
434	20230714	123300	2324484190	972	972	974	972	7008
435	20230714	123200	2317661723	974	972	974	972	3155
436	20230714	123100	2314594407	972	972	972	972	1
437	20230714	123000	2314593435	972	969	972	966	9369
438	20230714	122900	2305527623	968	969	973	967	11612
439	20230714	122800	2294278828	969	973	973	968	7400
440	20230714	122700	2287107677	973	971	973	971	4534
441	20230714	122600	2282704661	971	971	971	968	489
442	20230714	122500	2282230190	974	973	974	973	2828
443	20230714	122400	2279477837	973	975	975	968	1400
444	20230714	122300	2278114600	968	974	974	968	7875
445	20230714	122200	2270460562	974	975	975	960	51593
446	20230714	122100	2220536759	978	979	979	970	66001
447	20230714	122000	2156259991	977	980	980	977	10000
448	20230714	121900	2146484975	982	980	982	980	2546
449	20230714	121800	2143989873	980	979	980	979	2630
450	20230714	121700	2141413712	979	978	979	977	1401
451	20230714	121600	2140044349	978	980	980	978	1717
452	20230714	121500	2138364005	980	980	980	980	1169
453	20230714	121400	2137218385	977	980	980	977	1520
454	20230714	121300	2135728827	980	982	983	980	8407
455	20230714	121200	2127484039	984	982	984	982	5063
456	20230714	121100	2122512047	982	982	982	982	829
457	20230714	121000	2121697969	982	983	984	982	304
458	20230714	120900	2121399039	980	980	980	980	1698
459	20230714	120800	2119734999	980	980	980	980	8
460	20230714	120700	2119727159	982	981	983	972	30960
461	20230714	120600	2089540257	983	985	985	983	1002
462	20230714	120500	2088553289	985	980	985	980	6057
463	20230714	120400	2082612364	980	980	980	980	3316
464	20230714	120300	2079362684	986	986	986	980	8249
465	20230714	120200	2071275840	986	987	987	981	5564
466	20230714	120100	2065811786	987	983	987	982	2532
467	20230714	120000	2063323529	983	987	990	983	5021
468	20230714	115900	2058381095	989	987	991	985	7248
469	20230714	115800	2051231271	992	990	993	990	12243
470	20230714	115700	2039081882	992	985	992	985	2637
471	20230714	115600	2036479552	985	985	985	983	22307
472	20230714	115500	2014529343	984	988	988	983	15731
473	20230714	115400	1999049102	988	989	990	981	17592
474	20230714	115300	1981734878	990	993	995	990	25832
475	20230714	115200	1956111092	995	997	997	994	4311
476	20230714	115100	1951821645	998	999	999	990	106592
477	20230714	115000	1845790638	998	1000	1002	998	16406
478	20230714	114900	1829393566	1002	1001	1002	1000	46609
479	20230714	114800	1782744543	1000	999	1002	998	63464
480	20230714	114700	1719244921	999	1000	1004	997	13532
481	20230714	114600	1705725851	1000	995	1005	995	187836
482	20230714	114500	1518029726	995	990	995	990	39682
483	20230714	114400	1478626276	990	990	990	985	1060
484	20230714	114300	1477576905	990	989	990	989	11045
485	20230714	114200	1466645654	982	988	989	982	2546
486	20230714	114100	1464144255	985	985	987	982	8669
487	20230714	114000	1455614284	985	987	987	983	750
488	20230714	113900	1454875073	990	990	990	990	83
489	20230714	113800	1454792903	990	986	990	986	7120
490	20230714	113700	1447747443	990	980	990	980	4301
491	20230714	113600	1443507322	986	986	987	979	11546
492	20230714	113500	1432154337	991	992	993	986	2753
493	20230714	113400	1429427237	993	991	993	990	35450
494	20230714	113300	1394273109	992	990	993	990	40329
495	20230714	113200	1354290007	990	986	990	983	18094
496	20230714	113100	1336389713	986	986	990	986	282
497	20230714	113000	1336111657	991	986	992	983	116049
498	20230714	112900	1221418397	986	981	986	981	47788
499	20230714	112800	1174411940	981	981	981	981	1117
500	20230714	112700	1173316163	980	979	980	979	209
501	20230714	112600	1173111352	981	983	983	981	2452
502	20230714	112500	1170704352	983	982	983	982	15292
503	20230714	112400	1155686846	982	975	982	975	22422
504	20230714	112300	1133724282	975	975	975	975	572
505	20230714	112200	1133166582	975	975	975	975	0
506	20230714	112100	1133166582	975	975	975	975	679
507	20230714	112000	1132504557	975	975	976	975	1338
508	20230714	111900	1131199869	977	977	977	977	366
509	20230714	111800	1130842287	977	977	977	977	50
510	20230714	111700	1130793437	978	978	978	978	54
511	20230714	111600	1130740625	978	978	978	978	75
512	20230714	111500	1130667275	977	971	977	971	1314
513	20230714	111400	1129383503	978	977	978	977	500
514	20230714	111300	1128894591	978	978	978	978	1
515	20230714	111200	1128893613	970	971	971	970	2410
516	20230714	111100	1126555653	972	974	974	971	6320
517	20230714	111000	1120413274	975	978	978	975	639
518	20230714	110900	1119789949	978	979	979	978	115
519	20230714	110800	1119677414	979	978	979	978	110
520	20230714	110700	1119569767	979	977	979	977	1610
521	20230714	110600	1117995238	977	977	977	977	1767
522	20230714	110500	1116268879	977	976	977	976	5001
523	20230714	110400	1111387902	976	976	976	976	95
524	20230714	110300	1111295182	976	977	977	976	119
525	20230714	110200	1111179037	973	973	973	973	11
526	20230714	110100	1111168334	973	973	973	973	10
527	20230714	110000	1111158604	972	973	973	972	1239
528	20230714	105900	1109953069	973	973	979	973	1586
529	20230714	105800	1108406543	980	974	980	974	20051
530	20230714	105700	1088773514	975	975	975	975	4
531	20230714	105600	1088769614	975	975	975	975	1
532	20230714	105500	1088768639	970	970	970	970	3606
533	20230714	105400	1085270819	975	967	975	966	20686
534	20230714	105300	1065150979	964	967	968	964	5458
535	20230714	105200	1059880657	968	969	969	968	992
536	20230714	105100	1058920180	969	969	969	969	500
537	20230714	105000	1058435680	969	969	969	969	181
538	20230714	104900	1058260291	969	973	973	969	2008
539	20230714	104800	1056312148	974	979	979	974	901
540	20230714	104700	1055433979	979	979	979	979	100
541	20230714	104600	1055336079	979	978	979	968	4851
542	20230714	104500	1050609160	978	981	981	978	973
543	20230714	104400	1049657561	977	975	981	975	10953
544	20230714	104300	1038973516	972	974	974	972	42572
545	20230714	104200	997515712	975	976	976	975	3613
546	20230714	104100	993992934	976	976	976	976	688
547	20230714	104000	993321446	982	979	982	979	2191
548	20230714	103900	991173505	979	979	982	979	3204
549	20230714	103800	988036699	979	979	980	979	2919
550	20230714	103700	985177670	980	980	980	980	7563
551	20230714	103600	977765930	980	980	980	980	1
552	20230714	103500	977764950	970	971	971	967	6205
553	20230714	103400	971749686	970	974	974	970	7865
554	20230714	103300	964113240	974	985	985	974	8348
555	20230714	103200	955933860	985	985	986	980	36658
556	20230714	103100	919828188	986	982	986	980	42504
557	20230714	103000	878092893	982	986	986	982	3959
558	20230714	102900	874192415	986	982	987	980	14452
559	20230714	102800	859957519	984	985	988	984	11504
560	20230714	102700	848614899	985	981	985	980	21759
561	20230714	102600	827216396	981	977	981	977	22684
562	20230714	102500	804999770	977	973	977	972	22101
563	20230714	102400	783452418	973	968	973	961	8738
564	20230714	102300	774988973	969	971	971	969	13239
565	20230714	102200	762151127	971	972	972	971	1429
566	20230714	102100	760762468	974	972	975	971	52181
567	20230714	102000	709898660	972	974	974	969	8259
568	20230714	101900	701868320	974	973	974	972	10710
569	20230714	101800	691441026	973	968	974	967	40794
570	20230714	101700	651886887	967	967	968	967	11624
571	20230714	101600	640640372	967	967	967	963	13924
572	20230714	101500	627188823	967	966	967	964	13770
573	20230714	101400	613878120	967	967	967	967	1399
574	20230714	101300	612525287	967	965	968	960	15232
575	20230714	101200	597803045	958	966	966	958	27011
576	20230714	101100	571869853	965	955	965	955	51367
577	20230714	101000	522570938	956	956	956	956	0
578	20230714	100900	522570938	956	956	956	955	51
579	20230714	100800	522522210	950	950	950	950	5221
580	20230714	100700	517562260	950	948	950	944	5951
581	20230714	100600	511911590	943	950	950	943	177
582	20230714	100500	511743840	950	943	950	940	14001
583	20230714	100400	498511130	949	950	950	949	8158
584	20230714	100300	490761468	951	955	955	951	11057
585	20230714	100200	480233911	952	962	962	952	8865
586	20230714	100100	471755572	962	960	962	958	6375
587	20230714	100000	465633066	960	959	961	959	1600
588	20230714	095900	464096864	960	961	961	960	3908
589	20230714	095800	460345163	961	960	961	959	8682
590	20230714	095700	452007965	961	960	961	955	8324
591	20230714	095600	444016256	961	961	961	960	13011
592	20230714	095500	431513692	960	960	960	959	18944
593	20230714	095400	413327592	960	958	960	958	15365
594	20230714	095300	398600581	958	961	961	958	10138
595	20230714	095200	388884506	960	960	962	958	13817
596	20230714	095100	375630445	960	949	960	949	70410
597	20230714	095000	308653921	949	949	949	949	1035
598	20230714	094900	307671706	944	945	949	944	26912
599	20230714	094800	282259500	950	944	950	944	17443
600	20230714	094700	265741670	944	944	944	940	34112
601	20230714	094600	233568503	945	945	945	945	0
602	20230714	094500	233568503	945	944	945	944	1960
603	20230714	094400	231716747	945	941	945	940	3835
604	20230714	094300	228108425	941	940	941	940	946
605	20230714	094200	227218879	940	940	940	940	926
606	20230714	094100	226348439	940	938	940	938	1520
607	20230714	094000	224921972	938	946	947	934	5854
608	20230714	093900	219386698	946	955	957	946	21782
609	20230714	093800	198644562	954	939	954	939	26615
610	20230714	093700	173421638	939	939	939	939	1027
611	20230714	093600	172457285	932	932	935	932	12799
612	20230714	093500	160516139	926	930	930	926	65117
613	20230714	093400	100194187	925	928	930	925	15204
614	20230714	093300	86106044	928	935	935	928	1215
615	20230714	093200	84975980	935	934	935	933	3048
616	20230714	093100	82131688	933	928	933	926	10253
617	20230714	093000	72597536	928	926	928	926	2045
618	20230714	092900	70703862	926	926	926	926	1068
619	20230714	092800	69714894	926	926	926	926	180
620	20230714	092700	69548214	925	925	925	925	99
621	20230714	092600	69456639	925	928	928	925	12006
622	20230714	092500	58340155	929	928	929	928	110
623	20230714	092400	58238065	928	929	929	928	1056
624	20230714	092300	57257296	930	930	930	930	14
625	20230714	092200	57244276	930	930	930	930	813
626	20230714	092100	56488186	930	930	930	930	2600
627	20230714	092000	54070186	933	934	934	933	5
628	20230714	091900	54065520	934	935	935	934	18312
629	20230714	091800	36960429	935	938	938	935	2754
630	20230714	091700	34381496	939	938	939	938	52
631	20230714	091600	34332718	938	938	938	938	1
632	20230714	091500	34331780	939	939	939	939	1
633	20230714	091400	34330841	936	936	936	936	406
634	20230714	091300	33950825	935	935	935	935	25
635	20230714	091200	33927450	934	934	934	934	2050
636	20230714	091100	32012750	934	934	934	934	1884
637	20230714	091000	30253094	934	934	934	934	6
638	20230714	090900	30247490	934	933	934	933	2
639	20230714	090800	30245623	934	934	934	934	1125
640	20230714	090700	29194873	934	934	934	934	184
641	20230714	090600	29023017	934	940	940	934	8253
642	20230714	090500	21276477	940	935	940	935	5050
643	20230714	090400	16534642	935	929	935	929	5012
644	20230714	090300	11858229	926	926	926	926	3598
645	20230714	090200	8526481	926	926	926	926	1000
646	20230714	090100	7600481	926	928	928	926	3473
647	20230714	090000	4380085	928	927	928	927	4725