KissMeData/083500/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194600	2018544240	9530	9530	9530	9530	3914
3	20230719	194500	2018544240	9530	9530	9530	9530	0
4	20230719	194400	2018544240	9530	9530	9530	9530	0
5	20230719	194300	2018544240	9530	9530	9530	9530	0
6	20230719	194200	2018544240	9530	9530	9530	9530	0
7	20230719	194100	2018544240	9530	9530	9530	9530	0
8	20230719	194000	2018544240	9530	9530	9530	9530	0
9	20230719	193900	2018544240	9530	9530	9530	9530	0
10	20230719	193800	2018544240	9530	9530	9530	9530	0
11	20230719	193700	2018544240	9530	9530	9530	9530	0
12	20230719	193600	2018544240	9530	9530	9530	9530	0
13	20230719	193500	2018544240	9530	9530	9530	9530	0
14	20230719	193400	2018544240	9530	9530	9530	9530	0
15	20230719	193300	2018544240	9530	9530	9530	9530	0
16	20230719	193200	2018544240	9530	9530	9530	9530	0
17	20230719	193100	2018544240	9530	9530	9530	9530	0
18	20230719	193000	2018544240	9530	9530	9530	9530	0
19	20230719	192900	2018544240	9530	9530	9530	9530	0
20	20230719	192800	2018544240	9530	9530	9530	9530	0
21	20230719	192700	2018544240	9530	9530	9530	9530	0
22	20230719	192600	2018544240	9530	9530	9530	9530	0
23	20230719	192500	2018544240	9530	9530	9530	9530	0
24	20230719	192400	2018544240	9530	9530	9530	9530	0
25	20230719	192300	2018544240	9530	9530	9530	9530	0
26	20230719	192200	2018544240	9530	9530	9530	9530	0
27	20230719	192100	2018544240	9530	9530	9530	9530	0
28	20230719	192000	2018544240	9530	9530	9530	9530	0
29	20230719	191900	2018544240	9530	9530	9530	9530	0
30	20230719	191800	2018544240	9530	9530	9530	9530	0
31	20230719	191700	2018544240	9530	9530	9530	9530	0
32	20230719	191600	2018544240	9530	9530	9530	9530	3914
33	20230719	191500	2018544240	9530	9530	9530	9530	0
34	20230719	191400	2018544240	9530	9530	9530	9530	0
35	20230719	191300	2018544240	9530	9530	9530	9530	0
36	20230719	191200	2018544240	9530	9530	9530	9530	0
37	20230719	191100	2018544240	9530	9530	9530	9530	0
38	20230719	191000	2018544240	9530	9530	9530	9530	0
39	20230719	190900	2018544240	9530	9530	9530	9530	0
40	20230719	190800	2018544240	9530	9530	9530	9530	0
41	20230719	190700	2018544240	9530	9530	9530	9530	0
42	20230719	190600	2018544240	9530	9530	9530	9530	0
43	20230719	190500	2018544240	9530	9530	9530	9530	0
44	20230719	190400	2018544240	9530	9530	9530	9530	0
45	20230719	190300	2018544240	9530	9530	9530	9530	0
46	20230719	190200	2018544240	9530	9530	9530	9530	0
47	20230719	190100	2018544240	9530	9530	9530	9530	0
48	20230719	190000	2018544240	9530	9530	9530	9530	0
49	20230719	185900	2018544240	9530	9530	9530	9530	0
50	20230719	185800	2018544240	9530	9530	9530	9530	0
51	20230719	185700	2018544240	9530	9530	9530	9530	0
52	20230719	185600	2018544240	9530	9530	9530	9530	0
53	20230719	185500	2018544240	9530	9530	9530	9530	0
54	20230719	185400	2018544240	9530	9530	9530	9530	0
55	20230719	185300	2018544240	9530	9530	9530	9530	0
56	20230719	185200	2018544240	9530	9530	9530	9530	0
57	20230719	185100	2018544240	9530	9530	9530	9530	0
58	20230719	185000	2018544240	9530	9530	9530	9530	0
59	20230719	184900	2018544240	9530	9530	9530	9530	0
60	20230719	184800	2018544240	9530	9530	9530	9530	0
61	20230719	184700	2018544240	9530	9530	9530	9530	0
62	20230719	184600	2018544240	9530	9530	9530	9530	3914
63	20230719	184500	2018544240	9530	9530	9530	9530	0
64	20230719	184400	2018544240	9530	9530	9530	9530	0
65	20230719	184300	2018544240	9530	9530	9530	9530	0
66	20230719	184200	2018544240	9530	9530	9530	9530	0
67	20230719	184100	2018544240	9530	9530	9530	9530	0
68	20230719	184000	2018544240	9530	9530	9530	9530	0
69	20230719	183900	2018544240	9530	9530	9530	9530	0
70	20230719	183800	2018544240	9530	9530	9530	9530	0
71	20230719	183700	2018544240	9530	9530	9530	9530	0
72	20230719	183600	2018544240	9530	9530	9530	9530	0
73	20230719	183500	2018544240	9530	9530	9530	9530	0
74	20230719	183400	2018544240	9530	9530	9530	9530	0
75	20230719	183300	2018544240	9530	9530	9530	9530	0
76	20230719	183200	2018544240	9530	9530	9530	9530	0
77	20230719	183100	2018544240	9530	9530	9530	9530	0
78	20230719	183000	2018544240	9530	9530	9530	9530	0
79	20230719	182900	2018544240	9530	9530	9530	9530	0
80	20230719	182800	2018544240	9530	9530	9530	9530	0
81	20230719	182700	2018544240	9530	9530	9530	9530	0
82	20230719	182600	2018544240	9530	9530	9530	9530	0
83	20230719	182500	2018544240	9530	9530	9530	9530	0
84	20230719	182400	2018544240	9530	9530	9530	9530	0
85	20230719	182300	2018544240	9530	9530	9530	9530	0
86	20230719	182200	2018544240	9530	9530	9530	9530	0
87	20230719	182100	2018544240	9530	9530	9530	9530	0
88	20230719	182000	2018544240	9530	9530	9530	9530	0
89	20230719	181900	2018544240	9530	9530	9530	9530	0
90	20230719	181800	2018544240	9530	9530	9530	9530	0
91	20230719	181700	2018544240	9530	9530	9530	9530	0
92	20230719	181600	2018544240	9530	9530	9530	9530	3914
93	20230719	181500	2018544240	9530	9530	9530	9530	0
94	20230719	181400	2018544240	9530	9530	9530	9530	0
95	20230719	181300	2018544240	9530	9530	9530	9530	0
96	20230719	181200	2018544240	9530	9530	9530	9530	0
97	20230719	181100	2018544240	9530	9530	9530	9530	0
98	20230719	181000	2018544240	9530	9530	9530	9530	0
99	20230719	180900	2018544240	9530	9530	9530	9530	0
100	20230719	180800	2018544240	9530	9530	9530	9530	0
101	20230719	180700	2018544240	9530	9530	9530	9530	0
102	20230719	180600	2018544240	9530	9530	9530	9530	0
103	20230719	180500	2018544240	9530	9530	9530	9530	0
104	20230719	180400	2018544240	9530	9530	9530	9530	0
105	20230719	180300	2018544240	9530	9530	9530	9530	0
106	20230719	180200	2018544240	9530	9530	9530	9530	0
107	20230719	180100	2018544240	9530	9530	9530	9530	0
108	20230719	180000	2018544240	9530	9530	9530	9530	0
109	20230719	175900	2018544240	9530	9530	9530	9530	0
110	20230719	175800	2018544240	9530	9530	9530	9530	0
111	20230719	175700	2018544240	9530	9530	9530	9530	0
112	20230719	175600	2018544240	9530	9530	9530	9530	0
113	20230719	175500	2018544240	9530	9530	9530	9530	0
114	20230719	175400	2018544240	9530	9530	9530	9530	0
115	20230719	175300	2018544240	9530	9530	9530	9530	0
116	20230719	175200	2018544240	9530	9530	9530	9530	0
117	20230719	175100	2018544240	9530	9530	9530	9530	0
118	20230719	175000	2018544240	9530	9530	9530	9530	0
119	20230719	174900	2018544240	9530	9530	9530	9530	0
120	20230719	174800	2018544240	9530	9530	9530	9530	0
121	20230719	174700	2018544240	9530	9530	9530	9530	0
122	20230719	174600	2018544240	9530	9530	9530	9530	3914
123	20230719	174500	2018544240	9530	9530	9530	9530	0
124	20230719	174400	2018544240	9530	9530	9530	9530	0
125	20230719	174300	2018544240	9530	9530	9530	9530	0
126	20230719	174200	2018544240	9530	9530	9530	9530	0
127	20230719	174100	2018544240	9530	9530	9530	9530	0
128	20230719	174000	2018544240	9530	9530	9530	9530	0
129	20230719	173900	2018544240	9530	9530	9530	9530	0
130	20230719	173800	2018544240	9530	9530	9530	9530	0
131	20230719	173700	2018544240	9530	9530	9530	9530	0
132	20230719	173600	2018544240	9530	9530	9530	9530	0
133	20230719	173500	2018544240	9530	9530	9530	9530	0
134	20230719	173400	2018544240	9530	9530	9530	9530	0
135	20230719	173300	2018544240	9530	9530	9530	9530	0
136	20230719	173200	2018544240	9530	9530	9530	9530	0
137	20230719	173100	2018544240	9530	9530	9530	9530	0
138	20230719	173000	2018544240	9530	9530	9530	9530	0
139	20230719	172900	2018544240	9530	9530	9530	9530	0
140	20230719	172800	2018544240	9530	9530	9530	9530	0
141	20230719	172700	2018544240	9530	9530	9530	9530	0
142	20230719	172600	2018544240	9530	9530	9530	9530	0
143	20230719	172500	2018544240	9530	9530	9530	9530	0
144	20230719	172400	2018544240	9530	9530	9530	9530	0
145	20230719	172300	2018544240	9530	9530	9530	9530	0
146	20230719	172200	2018544240	9530	9530	9530	9530	0
147	20230719	172100	2018544240	9530	9530	9530	9530	0
148	20230719	172000	2018544240	9530	9530	9530	9530	0
149	20230719	171900	2018544240	9530	9530	9530	9530	0
150	20230719	171800	2018544240	9530	9530	9530	9530	0
151	20230719	171700	2018544240	9530	9530	9530	9530	0
152	20230719	171600	2018544240	9530	9530	9530	9530	3914
153	20230719	171500	2018544240	9530	9530	9530	9530	0
154	20230719	171400	2018544240	9530	9530	9530	9530	0
155	20230719	171300	2018544240	9530	9530	9530	9530	0
156	20230719	171200	2018544240	9530	9530	9530	9530	0
157	20230719	171100	2018544240	9530	9530	9530	9530	0
158	20230719	171000	2018544240	9530	9530	9530	9530	0
159	20230719	170900	2018544240	9530	9530	9530	9530	0
160	20230719	170800	2018544240	9530	9530	9530	9530	0
161	20230719	170700	2018544240	9530	9530	9530	9530	0
162	20230719	170600	2018544240	9530	9530	9530	9530	0
163	20230719	170500	2018544240	9530	9530	9530	9530	0
164	20230719	170400	2018544240	9530	9530	9530	9530	0
165	20230719	170300	2018544240	9530	9530	9530	9530	0
166	20230719	170200	2018544240	9530	9530	9530	9530	0
167	20230719	170100	2018544240	9530	9530	9530	9530	0
168	20230719	170000	2018544240	9530	9530	9530	9530	0
169	20230719	165900	2018544240	9530	9530	9530	9530	0
170	20230719	165800	2018544240	9530	9530	9530	9530	0
171	20230719	165700	2018544240	9530	9530	9530	9530	0
172	20230719	165600	2018544240	9530	9530	9530	9530	0
173	20230719	165500	2018544240	9530	9530	9530	9530	0
174	20230719	165400	2018544240	9530	9530	9530	9530	0
175	20230719	165300	2018544240	9530	9530	9530	9530	0
176	20230719	165200	2018544240	9530	9530	9530	9530	0
177	20230719	165100	2018544240	9530	9530	9530	9530	0
178	20230719	165000	2018544240	9530	9530	9530	9530	0
179	20230719	164900	2018544240	9530	9530	9530	9530	0
180	20230719	164800	2018544240	9530	9530	9530	9530	0
181	20230719	164700	2018544240	9530	9530	9530	9530	0
182	20230719	164600	2018544240	9530	9530	9530	9530	3914
183	20230719	164500	2018544240	9530	9530	9530	9530	0
184	20230719	164400	2018544240	9530	9530	9530	9530	0
185	20230719	164300	2018544240	9530	9530	9530	9530	0
186	20230719	164200	2018544240	9530	9530	9530	9530	0
187	20230719	164100	2018544240	9530	9530	9530	9530	0
188	20230719	164000	2018544240	9530	9530	9530	9530	0
189	20230719	163900	2018544240	9530	9530	9530	9530	0
190	20230719	163800	2018544240	9530	9530	9530	9530	0
191	20230719	163700	2018544240	9530	9530	9530	9530	0
192	20230719	163600	2018544240	9530	9530	9530	9530	0
193	20230719	163500	2018544240	9530	9530	9530	9530	0
194	20230719	163400	2018544240	9530	9530	9530	9530	0
195	20230719	163300	2018544240	9530	9530	9530	9530	0
196	20230719	163200	2018544240	9530	9530	9530	9530	0
197	20230719	163100	2018544240	9530	9530	9530	9530	0
198	20230719	163000	2018544240	9530	9530	9530	9530	0
199	20230719	162900	2018544240	9530	9530	9530	9530	0
200	20230719	162800	2018544240	9530	9530	9530	9530	0
201	20230719	162700	2018544240	9530	9530	9530	9530	0
202	20230719	162600	2018544240	9530	9530	9530	9530	0
203	20230719	162500	2018544240	9530	9530	9530	9530	0
204	20230719	162400	2018544240	9530	9530	9530	9530	0
205	20230719	162300	2018544240	9530	9530	9530	9530	0
206	20230719	162200	2018544240	9530	9530	9530	9530	0
207	20230719	162100	2018544240	9530	9530	9530	9530	0
208	20230719	162000	2018544240	9530	9530	9530	9530	0
209	20230719	161900	2018544240	9530	9530	9530	9530	0
210	20230719	161800	2018544240	9530	9530	9530	9530	0
211	20230719	161700	2018544240	9530	9530	9530	9530	0
212	20230719	161600	2018544240	9530	9530	9530	9530	3914
213	20230719	161500	2018544240	9530	9530	9530	9530	0
214	20230719	161400	2018544240	9530	9530	9530	9530	0
215	20230719	161300	2018544240	9530	9530	9530	9530	0
216	20230719	161200	2018544240	9530	9530	9530	9530	0
217	20230719	161100	2018544240	9530	9530	9530	9530	0
218	20230719	161000	2018544240	9530	9530	9530	9530	0
219	20230719	160900	2018544240	9530	9530	9530	9530	0
220	20230719	160800	2018544240	9530	9530	9530	9530	0
221	20230719	160700	2018544240	9530	9530	9530	9530	0
222	20230719	160600	2018544240	9530	9530	9530	9530	0
223	20230719	160500	2018544240	9530	9530	9530	9530	0
224	20230719	160400	2018544240	9530	9530	9530	9530	0
225	20230719	160300	2018544240	9530	9530	9530	9530	0
226	20230719	160200	2018544240	9530	9530	9530	9530	0
227	20230719	160100	2018544240	9530	9530	9530	9530	0
228	20230719	160000	2018544240	9530	9530	9530	9530	0
229	20230719	155900	2018544240	9530	9530	9530	9530	0
230	20230719	155800	2018544240	9530	9530	9530	9530	0
231	20230719	155700	2018544240	9530	9530	9530	9530	0
232	20230719	155600	2018544240	9530	9530	9530	9530	0
233	20230719	155500	2018544240	9530	9530	9530	9530	0
234	20230719	155400	2018544240	9530	9530	9530	9530	0
235	20230719	155300	2018544240	9530	9530	9530	9530	0
236	20230719	155200	2018544240	9530	9530	9530	9530	0
237	20230719	155100	2018544240	9530	9530	9530	9530	0
238	20230719	155000	2018544240	9530	9530	9530	9530	0
239	20230719	154900	2018544240	9530	9530	9530	9530	0
240	20230719	154800	2018544240	9530	9530	9530	9530	0
241	20230719	154700	2018544240	9530	9530	9530	9530	0
242	20230719	154600	2018544240	9530	9530	9530	9530	3914
243	20230719	154500	2018544240	9530	9530	9530	9530	0
244	20230719	154400	2018544240	9530	9530	9530	9530	0
245	20230719	154300	2018544240	9530	9530	9530	9530	0
246	20230719	154200	2018544240	9530	9530	9530	9530	0
247	20230719	154100	2018544240	9530	9530	9530	9530	0
248	20230719	154000	2018544240	9530	9530	9530	9530	0
249	20230719	153900	2018544240	9530	9530	9530	9530	0
250	20230719	153800	2018544240	9530	9530	9530	9530	0
251	20230719	153700	2018544240	9530	9530	9530	9530	0
252	20230719	153600	2018544240	9530	9530	9530	9530	0
253	20230719	153500	2018544240	9530	9530	9530	9530	0
254	20230719	153400	2018544240	9530	9530	9530	9530	0
255	20230719	153300	2018544240	9530	9530	9530	9530	0
256	20230719	153200	2018544240	9530	9530	9530	9530	0
257	20230719	153100	2018544240	9530	9530	9530	9530	0
258	20230719	153000	2018544240	9530	9530	9530	9530	3914
259	20230719	152900	1981243820	9530	9530	9530	9530	0
260	20230719	152800	1981243820	9530	9530	9530	9530	0
261	20230719	152700	1981243820	9530	9530	9530	9530	0
262	20230719	152600	1981243820	9530	9530	9530	9530	0
263	20230719	152500	1981243820	9530	9530	9530	9530	0
264	20230719	152400	1981243820	9530	9530	9530	9530	0
265	20230719	152300	1981243820	9530	9530	9530	9530	0
266	20230719	152200	1981243820	9530	9530	9530	9530	0
267	20230719	152100	1981243820	9530	9530	9530	9530	0
268	20230719	152000	1981243820	9530	9530	9530	9530	0
269	20230719	151900	1981243820	9530	9540	9540	9530	79
270	20230719	151800	1980490500	9540	9580	9580	9540	2081
271	20230719	151700	1960633740	9580	9580	9580	9580	1
272	20230719	151600	1960624160	9540	9590	9590	9540	15
273	20230719	151500	1960481010	9600	9600	9600	9600	0
274	20230719	151400	1960481010	9600	9530	9600	9530	414
275	20230719	151300	1956529510	9530	9540	9540	9530	1000
276	20230719	151200	1946997030	9540	9540	9540	9540	0
277	20230719	151100	1946997030	9540	9550	9550	9540	528
278	20230719	151000	1941959890	9550	9540	9550	9540	36
279	20230719	150900	1941616430	9550	9550	9550	9550	115
280	20230719	150800	1940518180	9550	9550	9550	9550	277
281	20230719	150700	1937872830	9580	9580	9580	9580	0
282	20230719	150600	1937872830	9580	9570	9580	9570	7
283	20230719	150500	1937805830	9550	9530	9570	9530	115
284	20230719	150400	1936708920	9530	9510	9530	9510	7
285	20230719	150300	1936642330	9510	9510	9510	9510	731
286	20230719	150200	1929690520	9510	9510	9510	9510	1069
287	20230719	150100	1919524330	9510	9530	9530	9510	552
288	20230719	150000	1914272010	9550	9550	9550	9550	0
289	20230719	145900	1914272010	9550	9550	9550	9530	504
290	20230719	145800	1909468820	9580	9540	9580	9540	581
291	20230719	145700	1903916920	9530	9510	9530	9510	242
292	20230719	145600	1901610680	9520	9520	9530	9520	61
293	20230719	145500	1901029910	9520	9520	9520	9520	68
294	20230719	145400	1900382550	9520	9530	9530	9520	14
295	20230719	145300	1900249170	9520	9520	9520	9520	51
296	20230719	145200	1899763650	9530	9530	9530	9530	3
297	20230719	145100	1899735060	9530	9530	9530	9530	35
298	20230719	145000	1899401510	9530	9530	9530	9530	35
299	20230719	144900	1899067960	9540	9530	9540	9530	522
300	20230719	144800	1894093250	9540	9570	9570	9540	47
301	20230719	144700	1893644310	9520	9520	9520	9520	30
302	20230719	144600	1893358710	9570	9580	9580	9530	206
303	20230719	144500	1891385330	9580	9540	9600	9540	444
304	20230719	144400	1887131200	9550	9550	9550	9550	0
305	20230719	144300	1887131200	9550	9550	9550	9550	180
306	20230719	144200	1885412200	9590	9530	9590	9530	697
307	20230719	144100	1878740510	9550	9460	9550	9460	454
308	20230719	144000	1874439720	9460	9480	9480	9460	1162
309	20230719	143900	1863436760	9480	9520	9520	9470	4261
310	20230719	143800	1823026840	9550	9550	9550	9550	0
311	20230719	143700	1823026840	9550	9550	9550	9550	16
312	20230719	143600	1822874040	9550	9550	9550	9550	0
313	20230719	143500	1822874040	9550	9550	9550	9550	0
314	20230719	143400	1822874040	9550	9550	9550	9550	122
315	20230719	143300	1821708940	9550	9550	9550	9550	1
316	20230719	143200	1821699390	9550	9550	9550	9550	1
317	20230719	143100	1821689840	9500	9500	9500	9500	0
318	20230719	143000	1821689840	9500	9500	9500	9500	0
319	20230719	142900	1821689840	9500	9500	9500	9500	700
320	20230719	142800	1815039840	9500	9500	9500	9500	62
321	20230719	142700	1814450840	9490	9500	9500	9490	201
322	20230719	142600	1812543340	9490	9520	9520	9490	4494
323	20230719	142500	1769848890	9520	9520	9520	9520	0
324	20230719	142400	1769848890	9520	9520	9520	9520	0
325	20230719	142300	1769848890	9520	9520	9520	9520	92
326	20230719	142200	1768973050	9500	9500	9500	9500	0
327	20230719	142100	1768973050	9500	9520	9520	9500	27
328	20230719	142000	1768716030	9520	9500	9520	9500	86
329	20230719	141900	1767897330	9520	9510	9520	9510	156
330	20230719	141800	1766413720	9510	9510	9510	9510	80
331	20230719	141700	1765652920	9510	9510	9510	9510	0
332	20230719	141600	1765652920	9510	9510	9510	9510	6
333	20230719	141500	1765595860	9510	9510	9510	9510	163
334	20230719	141400	1764045730	9510	9510	9510	9510	105
335	20230719	141300	1763047180	9510	9500	9510	9500	211
336	20230719	141200	1761042570	9500	9500	9500	9500	163
337	20230719	141100	1759494070	9500	9510	9510	9500	1136
338	20230719	141000	1748691250	9510	9520	9520	9510	318
339	20230719	140900	1745665250	9520	9520	9520	9520	159
340	20230719	140800	1744151570	9520	9530	9530	9520	109
341	20230719	140700	1743113390	9520	9520	9520	9520	500
342	20230719	140600	1738353390	9520	9520	9520	9520	0
343	20230719	140500	1738353390	9520	9520	9520	9520	0
344	20230719	140400	1738353390	9520	9520	9520	9520	24
345	20230719	140300	1738124910	9520	9530	9530	9520	3000
346	20230719	140200	1709559570	9530	9530	9530	9530	0
347	20230719	140100	1709559570	9530	9530	9530	9530	0
348	20230719	140000	1709559570	9530	9530	9530	9520	1040
349	20230719	135900	1699648790	9530	9530	9530	9530	208
350	20230719	135800	1697666550	9530	9550	9550	9530	35
351	20230719	135700	1697332800	9570	9570	9570	9570	6
352	20230719	135600	1697275380	9570	9570	9570	9570	12
353	20230719	135500	1697160540	9570	9570	9570	9570	0
354	20230719	135400	1697160540	9570	9570	9570	9570	6
355	20230719	135300	1697103120	9580	9580	9580	9580	12
356	20230719	135200	1696988160	9580	9580	9580	9580	6
357	20230719	135100	1696930680	9580	9580	9580	9580	6
358	20230719	135000	1696873200	9520	9540	9540	9520	1312
359	20230719	134900	1684375270	9540	9540	9540	9540	8
360	20230719	134800	1684298950	9540	9570	9570	9540	525
361	20230719	134700	1679286070	9570	9570	9570	9550	2020
362	20230719	134600	1659992370	9570	9560	9570	9560	62
363	20230719	134500	1659399640	9590	9590	9590	9590	12
364	20230719	134400	1659284560	9560	9560	9560	9560	0
365	20230719	134300	1659284560	9560	9560	9560	9560	30
366	20230719	134200	1658997760	9560	9560	9560	9560	0
367	20230719	134100	1658997760	9560	9560	9560	9560	340
368	20230719	134000	1655747360	9560	9560	9560	9560	50
369	20230719	133900	1655269360	9560	9570	9570	9560	140
370	20230719	133800	1653929660	9550	9550	9550	9550	0
371	20230719	133700	1653929660	9550	9560	9560	9550	100
372	20230719	133600	1652974560	9560	9570	9570	9560	17
373	20230719	133500	1652811980	9570	9560	9570	9560	200
374	20230719	133400	1650898080	9550	9550	9550	9550	0
375	20230719	133300	1650898080	9550	9560	9560	9550	103
376	20230719	133200	1649913410	9570	9570	9570	9570	100
377	20230719	133100	1648956410	9570	9570	9570	9570	73
378	20230719	133000	1648257800	9570	9570	9570	9570	56
379	20230719	132900	1647721880	9570	9570	9570	9570	10
380	20230719	132800	1647626180	9570	9570	9570	9570	8
381	20230719	132700	1647549620	9570	9570	9570	9570	12
382	20230719	132600	1647434780	9550	9550	9550	9550	2
383	20230719	132500	1647415680	9560	9550	9560	9550	367
384	20230719	132400	1643910710	9550	9560	9570	9550	126
385	20230719	132300	1642706990	9550	9550	9550	9550	150
386	20230719	132200	1641274490	9550	9550	9550	9550	1
387	20230719	132100	1641264940	9550	9550	9550	9550	172
388	20230719	132000	1639622340	9570	9560	9570	9560	126
389	20230719	131900	1638416580	9560	9550	9560	9550	520
390	20230719	131800	1633450380	9550	9560	9570	9550	141
391	20230719	131700	1632101130	9560	9560	9560	9560	37
392	20230719	131600	1631747410	9560	9560	9560	9560	0
393	20230719	131500	1631747410	9560	9560	9560	9540	584
394	20230719	131400	1626165770	9560	9560	9560	9560	11
395	20230719	131300	1626060610	9540	9540	9540	9540	102
396	20230719	131200	1625087530	9540	9540	9540	9540	47
397	20230719	131100	1624639150	9540	9540	9540	9530	429
398	20230719	131000	1620546600	9540	9560	9560	9540	2712
399	20230719	130900	1594649090	9600	9600	9600	9600	15
400	20230719	130800	1594505090	9550	9550	9550	9550	0
401	20230719	130700	1594505090	9550	9560	9560	9550	148
402	20230719	130600	1593091590	9560	9560	9560	9560	75
403	20230719	130500	1592374590	9560	9560	9560	9560	211
404	20230719	130400	1590357430	9590	9570	9590	9570	32
405	20230719	130300	1590050990	9560	9560	9560	9560	1
406	20230719	130200	1590041430	9570	9570	9570	9570	24
407	20230719	130100	1589811750	9570	9580	9580	9570	391
408	20230719	130000	1586069720	9580	9580	9580	9580	1
409	20230719	125900	1586060140	9580	9590	9590	9580	22
410	20230719	125800	1585849370	9590	9580	9590	9580	21
411	20230719	125700	1585648180	9570	9570	9570	9570	0
412	20230719	125600	1585648180	9570	9570	9570	9570	4
413	20230719	125500	1585609900	9550	9550	9550	9550	0
414	20230719	125400	1585609900	9550	9550	9550	9550	0
415	20230719	125300	1585609900	9550	9560	9560	9550	1644
416	20230719	125200	1569902170	9570	9590	9590	9570	440
417	20230719	125100	1565689580	9590	9590	9590	9590	1
418	20230719	125000	1565679990	9580	9580	9580	9580	0
419	20230719	124900	1565679990	9580	9580	9580	9580	1
420	20230719	124800	1565670410	9610	9610	9610	9610	16
421	20230719	124700	1565516650	9610	9610	9610	9610	17
422	20230719	124600	1565353280	9600	9600	9600	9600	192
423	20230719	124500	1563510080	9600	9600	9630	9600	568
424	20230719	124400	1558055720	9570	9570	9570	9570	0
425	20230719	124300	1558055720	9570	9570	9570	9570	100
426	20230719	124200	1557098720	9560	9560	9560	9560	197
427	20230719	124100	1555215400	9560	9560	9570	9560	400
428	20230719	124000	1551390230	9560	9610	9610	9560	1845
429	20230719	123900	1533722890	9610	9600	9620	9590	1142
430	20230719	123800	1522770410	9600	9610	9610	9600	140
431	20230719	123700	1521425910	9610	9630	9640	9610	26
432	20230719	123600	1521175580	9640	9640	9640	9640	0
433	20230719	123500	1521175580	9640	9640	9640	9640	0
434	20230719	123400	1521175580	9640	9640	9640	9640	16
435	20230719	123300	1521021340	9640	9640	9640	9640	11
436	20230719	123200	1520915300	9630	9630	9630	9630	6
437	20230719	123100	1520857520	9630	9640	9650	9630	15
438	20230719	123000	1520712910	9660	9660	9660	9660	10
439	20230719	122900	1520616310	9630	9650	9650	9630	108
440	20230719	122800	1519576150	9650	9660	9660	9650	47
441	20230719	122700	1519122240	9670	9670	9670	9670	0
442	20230719	122600	1519122240	9670	9660	9670	9660	16
443	20230719	122500	1518967530	9670	9670	9670	9670	0
444	20230719	122400	1518967530	9670	9670	9670	9670	6
445	20230719	122300	1518909510	9670	9630	9670	9630	22
446	20230719	122200	1518697190	9630	9630	9630	9630	0
447	20230719	122100	1518697190	9630	9630	9630	9630	4
448	20230719	122000	1518658670	9630	9630	9630	9630	11
449	20230719	121900	1518552740	9590	9600	9600	9590	108
450	20230719	121800	1517516370	9600	9600	9600	9600	0
451	20230719	121700	1517516370	9600	9610	9610	9600	229
452	20230719	121600	1515317870	9600	9620	9620	9600	1000
453	20230719	121500	1505714070	9620	9620	9620	9620	0
454	20230719	121400	1505714070	9620	9620	9620	9620	31
455	20230719	121300	1505415850	9610	9600	9610	9600	274
456	20230719	121200	1502784590	9600	9620	9620	9600	113
457	20230719	121100	1501699490	9600	9610	9610	9600	151
458	20230719	121000	1500249530	9610	9610	9610	9610	0
459	20230719	120900	1500249530	9610	9610	9610	9610	78
460	20230719	120800	1499499950	9610	9610	9610	9610	7
461	20230719	120700	1499432680	9610	9610	9610	9610	145
462	20230719	120600	1498039230	9600	9600	9600	9600	0
463	20230719	120500	1498039230	9600	9600	9600	9600	13
464	20230719	120400	1497914430	9600	9600	9600	9600	10
465	20230719	120300	1497818430	9600	9610	9610	9600	16
466	20230719	120200	1497664770	9610	9600	9610	9600	129
467	20230719	120100	1496426080	9600	9600	9600	9600	784
468	20230719	120000	1488899680	9590	9630	9630	9590	9189
469	20230719	115900	1400648410	9630	9650	9650	9630	101
470	20230719	115800	1399675640	9680	9680	9680	9680	11
471	20230719	115700	1399569160	9690	9680	9690	9630	230
472	20230719	115600	1397352120	9650	9650	9650	9650	1
473	20230719	115500	1397342470	9670	9660	9670	9660	10
474	20230719	115400	1397245860	9680	9680	9680	9680	6
475	20230719	115300	1397187780	9680	9680	9690	9650	261
476	20230719	115200	1394668730	9690	9630	9690	9630	26
477	20230719	115100	1394417780	9620	9650	9660	9620	228
478	20230719	115000	1392222760	9660	9660	9660	9650	54
479	20230719	114900	1391701140	9660	9640	9660	9640	5
480	20230719	114800	1391652860	9650	9650	9650	9650	0
481	20230719	114700	1391652860	9650	9650	9650	9650	15
482	20230719	114600	1391508110	9660	9660	9660	9630	120
483	20230719	114500	1390349920	9640	9670	9670	9630	346
484	20230719	114400	1387015840	9710	9680	9710	9640	177
485	20230719	114300	1385305100	9680	9660	9680	9660	95
486	20230719	114200	1384387320	9660	9630	9660	9620	1331
487	20230719	114100	1371567080	9640	9650	9690	9640	1111
488	20230719	114000	1360844910	9670	9660	9670	9650	105
489	20230719	113900	1359831590	9670	9650	9670	9650	111
490	20230719	113800	1358759430	9670	9690	9690	9650	1845
491	20230719	113700	1340939750	9690	9680	9690	9680	133
492	20230719	113600	1339652250	9720	9720	9720	9720	16
493	20230719	113500	1339496730	9720	9690	9720	9680	365
494	20230719	113400	1335959960	9720	9690	9720	9690	14
495	20230719	113300	1335824260	9690	9680	9690	9680	24
496	20230719	113200	1335591830	9690	9720	9720	9680	52
497	20230719	113100	1335088070	9720	9690	9720	9680	283
498	20230719	113000	1332347240	9720	9690	9720	9690	247
499	20230719	112900	1329953570	9720	9720	9720	9720	36
500	20230719	112800	1329603650	9720	9720	9720	9720	46
501	20230719	112700	1329156530	9720	9720	9720	9720	6
502	20230719	112600	1329098210	9720	9720	9720	9720	232
503	20230719	112500	1326843170	9720	9720	9720	9720	16
504	20230719	112400	1326687650	9720	9720	9720	9720	4
505	20230719	112300	1326648770	9720	9720	9720	9720	10
506	20230719	112200	1326551570	9720	9720	9720	9690	117
507	20230719	112100	1325417510	9720	9700	9720	9700	5
508	20230719	112000	1325368950	9720	9680	9720	9680	52
509	20230719	111900	1324864800	9680	9720	9720	9680	22
510	20230719	111800	1324651620	9710	9720	9730	9670	1531
511	20230719	111700	1309767060	9730	9710	9750	9680	685
512	20230719	111600	1303131010	9720	9710	9720	9710	12
513	20230719	111500	1303014390	9730	9700	9730	9700	4
514	20230719	111400	1302975540	9700	9720	9730	9700	17
515	20230719	111300	1302810180	9730	9720	9730	9710	53
516	20230719	111200	1302295030	9730	9750	9750	9710	22
517	20230719	111100	1302080900	9750	9720	9750	9720	5
518	20230719	111000	1302032210	9770	9770	9770	9770	0
519	20230719	110900	1302032210	9770	9810	9810	9700	92
520	20230719	110800	1301131800	9700	9670	9900	9670	1293
521	20230719	110700	1288528010	9700	9660	9700	9650	2259
522	20230719	110600	1266708150	9700	9700	9700	9660	1179
523	20230719	110500	1255318100	9670	9700	9700	9670	15
524	20230719	110400	1255172870	9700	9670	9700	9670	515
525	20230719	110300	1250189570	9680	9680	9680	9660	421
526	20230719	110200	1246121220	9670	9670	9700	9670	141
527	20230719	110100	1244755520	9700	9700	9700	9670	58
528	20230719	110000	1244193350	9720	9690	9720	9680	27
529	20230719	105900	1243931650	9740	9720	9820	9720	218
530	20230719	105800	1241812180	9720	9710	9720	9650	7663
531	20230719	105700	1167601750	9710	9750	9750	9710	1124
532	20230719	105600	1156668790	9780	9780	9780	9780	6
533	20230719	105500	1156610110	9790	9790	9790	9790	10
534	20230719	105400	1156512210	9800	9800	9800	9800	100
535	20230719	105300	1155532210	9810	9750	9810	9750	119
536	20230719	105200	1154369620	9760	9750	9760	9750	176
537	20230719	105100	1152652640	9760	9750	9760	9750	3
538	20230719	105000	1152623380	9770	9770	9770	9770	56
539	20230719	104900	1152076260	9730	9730	9730	9730	0
540	20230719	104800	1152076260	9730	9730	9730	9730	0
541	20230719	104700	1152076260	9730	9730	9730	9730	130
542	20230719	104600	1150811360	9750	9750	9750	9750	2
543	20230719	104500	1150791860	9730	9750	9750	9730	720
544	20230719	104400	1143780350	9750	9750	9750	9750	70
545	20230719	104300	1143097850	9770	9750	9770	9750	6
546	20230719	104200	1143039250	9740	9740	9740	9740	50
547	20230719	104100	1142552250	9740	9740	9740	9740	0
548	20230719	104000	1142552250	9740	9750	9750	9740	378
549	20230719	103900	1138869970	9740	9750	9750	9740	1268
550	20230719	103800	1126518810	9750	9760	9760	9750	700
551	20230719	103700	1119692810	9780	9800	9800	9780	273
552	20230719	103600	1117021840	9800	9800	9800	9800	10
553	20230719	103500	1116923840	9810	9810	9810	9810	0
554	20230719	103400	1116923840	9810	9810	9810	9810	10
555	20230719	103300	1116825740	9810	9780	9810	9780	476
556	20230719	103200	1112166190	9780	9780	9780	9780	8
557	20230719	103100	1112087950	9780	9760	9780	9760	157
558	20230719	103000	1110555270	9750	9750	9750	9750	1
559	20230719	102900	1110545520	9750	9730	9750	9730	335
560	20230719	102800	1107284350	9730	9730	9730	9730	907
561	20230719	102700	1098459240	9730	9730	9730	9730	260
562	20230719	102600	1095929440	9730	9740	9740	9730	79
563	20230719	102500	1095160620	9740	9790	9790	9740	3339
564	20230719	102400	1062604790	9800	9790	9800	9770	433
565	20230719	102300	1058366260	9790	9790	9790	9790	221
566	20230719	102200	1056202670	9780	9780	9780	9780	1
567	20230719	102100	1056192890	9770	9770	9770	9770	0
568	20230719	102000	1056192890	9770	9770	9770	9770	13
569	20230719	101900	1056065880	9770	9750	9770	9750	116
570	20230719	101800	1054932820	9750	9750	9750	9750	1
571	20230719	101700	1054923070	9750	9760	9760	9750	20
572	20230719	101600	1054727970	9770	9750	9770	9750	50
573	20230719	101500	1054239680	9770	9730	9770	9710	584
574	20230719	101400	1048564300	9720	9720	9720	9720	0
575	20230719	101300	1048564300	9720	9750	9750	9720	312
576	20230719	101200	1045525300	9750	9740	9750	9740	89
577	20230719	101100	1044657720	9720	9720	9720	9720	100
578	20230719	101000	1043685720	9720	9730	9730	9720	476
579	20230719	100900	1039056830	9710	9710	9710	9710	0
580	20230719	100800	1039056830	9710	9700	9710	9700	686
581	20230719	100700	1032402130	9690	9690	9690	9690	0
582	20230719	100600	1032402130	9690	9690	9690	9690	88
583	20230719	100500	1031549410	9690	9690	9690	9690	0
584	20230719	100400	1031549410	9690	9690	9690	9690	38
585	20230719	100300	1031181190	9690	9700	9700	9690	96
586	20230719	100200	1030250740	9710	9710	9710	9700	26
587	20230719	100100	1029998290	9710	9710	9710	9710	1
588	20230719	100000	1029988580	9660	9660	9660	9660	12
589	20230719	095900	1029872660	9660	9670	9670	9650	3418
590	20230719	095800	996872830	9670	9700	9700	9660	462
591	20230719	095700	992397440	9650	9750	9750	9650	6486
592	20230719	095600	929728430	9750	9740	9750	9740	635
593	20230719	095500	923539230	9700	9690	9700	9690	215
594	20230719	095400	921453940	9680	9680	9680	9680	1403
595	20230719	095300	907872900	9670	9700	9700	9670	4434
596	20230719	095200	864942700	9690	9720	9720	9690	110
597	20230719	095100	863873800	9690	9680	9690	9680	471
598	20230719	095000	859314410	9680	9690	9720	9680	2329
599	20230719	094900	836743010	9700	9730	9730	9700	3322
600	20230719	094800	804447990	9730	9780	9780	9730	4059
601	20230719	094700	764866680	9780	9800	9800	9780	561
602	20230719	094600	759372580	9820	9800	9820	9800	162
603	20230719	094500	757784780	9800	9830	9830	9800	2855
604	20230719	094400	729758630	9840	9840	9840	9840	0
605	20230719	094300	729758630	9840	9850	9850	9840	495
606	20230719	094200	724887770	9850	9850	9860	9850	967
607	20230719	094100	715361320	9860	9860	9860	9860	466
608	20230719	094000	710766560	9860	9870	9870	9860	513
609	20230719	093900	705703540	9870	9880	9910	9860	5249
610	20230719	093800	653871730	9880	9890	9890	9880	275
611	20230719	093700	651152050	9890	9900	9900	9890	39
612	20230719	093600	650766300	9900	9900	9920	9890	980
613	20230719	093500	641072320	9910	9920	9920	9910	16
614	20230719	093400	640913700	9920	9920	9920	9920	2
615	20230719	093300	640893860	9920	9900	9920	9890	1768
616	20230719	093200	623370940	9910	9920	9920	9910	10
617	20230719	093100	623271790	9920	9940	9940	9920	42
618	20230719	093000	622854510	9940	9890	9940	9890	2
619	20230719	092900	622834680	9880	9880	9880	9880	95
620	20230719	092800	621896080	9880	9900	9900	9880	444
621	20230719	092700	617502480	9910	9910	9910	9910	1257
622	20230719	092600	605045610	9910	9960	9960	9910	123
623	20230719	092500	603824750	9910	9910	9960	9900	495
624	20230719	092400	598921100	9920	9900	9920	9880	888
625	20230719	092300	590128740	9900	9900	9900	9900	751
626	20230719	092200	582693840	9900	9900	9900	9890	1311
627	20230719	092100	569717040	9920	9920	9920	9900	144
628	20230719	092000	568290640	9920	9940	9940	9900	1377
629	20230719	091900	554619160	9940	9940	9940	9940	430
630	20230719	091800	550344960	10020	10020	10020	9930	2562
631	20230719	091700	524864530	10020	10030	10040	10020	637
632	20230719	091600	518477560	10030	10030	10030	9940	160
633	20230719	091500	516878250	9970	9900	9970	9900	4721
634	20230719	091400	470046030	9900	9870	9900	9870	134
635	20230719	091300	468722760	9870	9860	9870	9860	321
636	20230719	091200	465555790	9860	9860	9860	9860	3
637	20230719	091100	465526210	9850	9850	9950	9820	4279
638	20230719	091000	423122340	9810	9900	9900	9810	3814
639	20230719	090900	385607320	9890	9950	9960	9890	7122
640	20230719	090800	314979540	9960	10030	10030	9960	711
641	20230719	090700	307892260	9960	9980	9990	9920	1431
642	20230719	090600	293640400	9970	9990	10000	9970	1332
643	20230719	090500	280332900	9990	9960	9990	9890	5357
644	20230719	090400	227096620	9950	10020	10050	9950	1723
645	20230719	090300	209897480	10010	10100	10100	10010	3176
646	20230719	090200	177968260	10100	10090	10100	10050	3115
647	20230719	090100	146578160	10100	10080	10110	10070	2150
648	20230719	090000	124874770	10030	10120	10120	10030	12369