KissMeData/088350/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195000	2125931445	2420	2420	2420	2420	54981
3	20230719	194900	2125931445	2420	2420	2420	2420	0
4	20230719	194800	2125931445	2420	2420	2420	2420	0
5	20230719	194700	2125931445	2420	2420	2420	2420	0
6	20230719	194600	2125931445	2420	2420	2420	2420	0
7	20230719	194500	2125931445	2420	2420	2420	2420	0
8	20230719	194400	2125931445	2420	2420	2420	2420	0
9	20230719	194300	2125931445	2420	2420	2420	2420	0
10	20230719	194200	2125931445	2420	2420	2420	2420	0
11	20230719	194100	2125931445	2420	2420	2420	2420	0
12	20230719	194000	2125931445	2420	2420	2420	2420	0
13	20230719	193900	2125931445	2420	2420	2420	2420	0
14	20230719	193800	2125931445	2420	2420	2420	2420	0
15	20230719	193700	2125931445	2420	2420	2420	2420	0
16	20230719	193600	2125931445	2420	2420	2420	2420	0
17	20230719	193500	2125931445	2420	2420	2420	2420	0
18	20230719	193400	2125931445	2420	2420	2420	2420	0
19	20230719	193300	2125931445	2420	2420	2420	2420	0
20	20230719	193200	2125931445	2420	2420	2420	2420	0
21	20230719	193100	2125931445	2420	2420	2420	2420	0
22	20230719	193000	2125931445	2420	2420	2420	2420	0
23	20230719	192900	2125931445	2420	2420	2420	2420	0
24	20230719	192800	2125931445	2420	2420	2420	2420	0
25	20230719	192700	2125931445	2420	2420	2420	2420	0
26	20230719	192600	2125931445	2420	2420	2420	2420	0
27	20230719	192500	2125931445	2420	2420	2420	2420	0
28	20230719	192400	2125931445	2420	2420	2420	2420	0
29	20230719	192300	2125931445	2420	2420	2420	2420	0
30	20230719	192200	2125931445	2420	2420	2420	2420	0
31	20230719	192100	2125931445	2420	2420	2420	2420	0
32	20230719	192000	2125931445	2420	2420	2420	2420	54981
33	20230719	191900	2125931445	2420	2420	2420	2420	0
34	20230719	191800	2125931445	2420	2420	2420	2420	0
35	20230719	191700	2125931445	2420	2420	2420	2420	0
36	20230719	191600	2125931445	2420	2420	2420	2420	0
37	20230719	191500	2125931445	2420	2420	2420	2420	0
38	20230719	191400	2125931445	2420	2420	2420	2420	0
39	20230719	191300	2125931445	2420	2420	2420	2420	0
40	20230719	191200	2125931445	2420	2420	2420	2420	0
41	20230719	191100	2125931445	2420	2420	2420	2420	0
42	20230719	191000	2125931445	2420	2420	2420	2420	0
43	20230719	190900	2125931445	2420	2420	2420	2420	0
44	20230719	190800	2125931445	2420	2420	2420	2420	0
45	20230719	190700	2125931445	2420	2420	2420	2420	0
46	20230719	190600	2125931445	2420	2420	2420	2420	0
47	20230719	190500	2125931445	2420	2420	2420	2420	0
48	20230719	190400	2125931445	2420	2420	2420	2420	0
49	20230719	190300	2125931445	2420	2420	2420	2420	0
50	20230719	190200	2125931445	2420	2420	2420	2420	0
51	20230719	190100	2125931445	2420	2420	2420	2420	0
52	20230719	190000	2125931445	2420	2420	2420	2420	0
53	20230719	185900	2125931445	2420	2420	2420	2420	0
54	20230719	185800	2125931445	2420	2420	2420	2420	0
55	20230719	185700	2125931445	2420	2420	2420	2420	0
56	20230719	185600	2125931445	2420	2420	2420	2420	0
57	20230719	185500	2125931445	2420	2420	2420	2420	0
58	20230719	185400	2125931445	2420	2420	2420	2420	0
59	20230719	185300	2125931445	2420	2420	2420	2420	0
60	20230719	185200	2125931445	2420	2420	2420	2420	0
61	20230719	185100	2125931445	2420	2420	2420	2420	0
62	20230719	185000	2125931445	2420	2420	2420	2420	54981
63	20230719	184900	2125931445	2420	2420	2420	2420	0
64	20230719	184800	2125931445	2420	2420	2420	2420	0
65	20230719	184700	2125931445	2420	2420	2420	2420	0
66	20230719	184600	2125931445	2420	2420	2420	2420	0
67	20230719	184500	2125931445	2420	2420	2420	2420	0
68	20230719	184400	2125931445	2420	2420	2420	2420	0
69	20230719	184300	2125931445	2420	2420	2420	2420	0
70	20230719	184200	2125931445	2420	2420	2420	2420	0
71	20230719	184100	2125931445	2420	2420	2420	2420	0
72	20230719	184000	2125931445	2420	2420	2420	2420	0
73	20230719	183900	2125931445	2420	2420	2420	2420	0
74	20230719	183800	2125931445	2420	2420	2420	2420	0
75	20230719	183700	2125931445	2420	2420	2420	2420	0
76	20230719	183600	2125931445	2420	2420	2420	2420	0
77	20230719	183500	2125931445	2420	2420	2420	2420	0
78	20230719	183400	2125931445	2420	2420	2420	2420	0
79	20230719	183300	2125931445	2420	2420	2420	2420	0
80	20230719	183200	2125931445	2420	2420	2420	2420	0
81	20230719	183100	2125931445	2420	2420	2420	2420	0
82	20230719	183000	2125931445	2420	2420	2420	2420	0
83	20230719	182900	2125931445	2420	2420	2420	2420	0
84	20230719	182800	2125931445	2420	2420	2420	2420	0
85	20230719	182700	2125931445	2420	2420	2420	2420	0
86	20230719	182600	2125931445	2420	2420	2420	2420	0
87	20230719	182500	2125931445	2420	2420	2420	2420	0
88	20230719	182400	2125931445	2420	2420	2420	2420	0
89	20230719	182300	2125931445	2420	2420	2420	2420	0
90	20230719	182200	2125931445	2420	2420	2420	2420	0
91	20230719	182100	2125931445	2420	2420	2420	2420	0
92	20230719	182000	2125931445	2420	2420	2420	2420	54981
93	20230719	181900	2125931445	2420	2420	2420	2420	0
94	20230719	181800	2125931445	2420	2420	2420	2420	0
95	20230719	181700	2125931445	2420	2420	2420	2420	0
96	20230719	181600	2125931445	2420	2420	2420	2420	0
97	20230719	181500	2125931445	2420	2420	2420	2420	0
98	20230719	181400	2125931445	2420	2420	2420	2420	0
99	20230719	181300	2125931445	2420	2420	2420	2420	0
100	20230719	181200	2125931445	2420	2420	2420	2420	0
101	20230719	181100	2125931445	2420	2420	2420	2420	0
102	20230719	181000	2125931445	2420	2420	2420	2420	0
103	20230719	180900	2125931445	2420	2420	2420	2420	0
104	20230719	180800	2125931445	2420	2420	2420	2420	0
105	20230719	180700	2125931445	2420	2420	2420	2420	0
106	20230719	180600	2125931445	2420	2420	2420	2420	0
107	20230719	180500	2125931445	2420	2420	2420	2420	0
108	20230719	180400	2125931445	2420	2420	2420	2420	0
109	20230719	180300	2125931445	2420	2420	2420	2420	0
110	20230719	180200	2125931445	2420	2420	2420	2420	0
111	20230719	180100	2125931445	2420	2420	2420	2420	0
112	20230719	180000	2125931445	2420	2420	2420	2420	0
113	20230719	175900	2125931445	2420	2420	2420	2420	0
114	20230719	175800	2125931445	2420	2420	2420	2420	0
115	20230719	175700	2125931445	2420	2420	2420	2420	0
116	20230719	175600	2125931445	2420	2420	2420	2420	0
117	20230719	175500	2125931445	2420	2420	2420	2420	0
118	20230719	175400	2125931445	2420	2420	2420	2420	0
119	20230719	175300	2125931445	2420	2420	2420	2420	0
120	20230719	175200	2125931445	2420	2420	2420	2420	0
121	20230719	175100	2125931445	2420	2420	2420	2420	0
122	20230719	175000	2125931445	2420	2420	2420	2420	54981
123	20230719	174900	2125931445	2420	2420	2420	2420	0
124	20230719	174800	2125931445	2420	2420	2420	2420	0
125	20230719	174700	2125931445	2420	2420	2420	2420	0
126	20230719	174600	2125931445	2420	2420	2420	2420	0
127	20230719	174500	2125931445	2420	2420	2420	2420	0
128	20230719	174400	2125931445	2420	2420	2420	2420	0
129	20230719	174300	2125931445	2420	2420	2420	2420	0
130	20230719	174200	2125931445	2420	2420	2420	2420	0
131	20230719	174100	2125931445	2420	2420	2420	2420	0
132	20230719	174000	2125931445	2420	2420	2420	2420	0
133	20230719	173900	2125931445	2420	2420	2420	2420	0
134	20230719	173800	2125931445	2420	2420	2420	2420	0
135	20230719	173700	2125931445	2420	2420	2420	2420	0
136	20230719	173600	2125931445	2420	2420	2420	2420	0
137	20230719	173500	2125931445	2420	2420	2420	2420	0
138	20230719	173400	2125931445	2420	2420	2420	2420	0
139	20230719	173300	2125931445	2420	2420	2420	2420	0
140	20230719	173200	2125931445	2420	2420	2420	2420	0
141	20230719	173100	2125931445	2420	2420	2420	2420	0
142	20230719	173000	2125931445	2420	2420	2420	2420	0
143	20230719	172900	2125931445	2420	2420	2420	2420	0
144	20230719	172800	2125931445	2420	2420	2420	2420	0
145	20230719	172700	2125931445	2420	2420	2420	2420	0
146	20230719	172600	2125931445	2420	2420	2420	2420	0
147	20230719	172500	2125931445	2420	2420	2420	2420	0
148	20230719	172400	2125931445	2420	2420	2420	2420	0
149	20230719	172300	2125931445	2420	2420	2420	2420	0
150	20230719	172200	2125931445	2420	2420	2420	2420	0
151	20230719	172100	2125931445	2420	2420	2420	2420	0
152	20230719	172000	2125931445	2420	2420	2420	2420	54981
153	20230719	171900	2125931445	2420	2420	2420	2420	0
154	20230719	171800	2125931445	2420	2420	2420	2420	0
155	20230719	171700	2125931445	2420	2420	2420	2420	0
156	20230719	171600	2125931445	2420	2420	2420	2420	0
157	20230719	171500	2125931445	2420	2420	2420	2420	0
158	20230719	171400	2125931445	2420	2420	2420	2420	0
159	20230719	171300	2125931445	2420	2420	2420	2420	0
160	20230719	171200	2125931445	2420	2420	2420	2420	0
161	20230719	171100	2125931445	2420	2420	2420	2420	0
162	20230719	171000	2125931445	2420	2420	2420	2420	0
163	20230719	170900	2125931445	2420	2420	2420	2420	0
164	20230719	170800	2125931445	2420	2420	2420	2420	0
165	20230719	170700	2125931445	2420	2420	2420	2420	0
166	20230719	170600	2125931445	2420	2420	2420	2420	0
167	20230719	170500	2125931445	2420	2420	2420	2420	0
168	20230719	170400	2125931445	2420	2420	2420	2420	0
169	20230719	170300	2125931445	2420	2420	2420	2420	0
170	20230719	170200	2125931445	2420	2420	2420	2420	0
171	20230719	170100	2125931445	2420	2420	2420	2420	0
172	20230719	170000	2125931445	2420	2420	2420	2420	0
173	20230719	165900	2125931445	2420	2420	2420	2420	0
174	20230719	165800	2125931445	2420	2420	2420	2420	0
175	20230719	165700	2125931445	2420	2420	2420	2420	0
176	20230719	165600	2125931445	2420	2420	2420	2420	0
177	20230719	165500	2125931445	2420	2420	2420	2420	0
178	20230719	165400	2125931445	2420	2420	2420	2420	0
179	20230719	165300	2125931445	2420	2420	2420	2420	0
180	20230719	165200	2125931445	2420	2420	2420	2420	0
181	20230719	165100	2125931445	2420	2420	2420	2420	0
182	20230719	165000	2125931445	2420	2420	2420	2420	54981
183	20230719	164900	2125931445	2420	2420	2420	2420	0
184	20230719	164800	2125931445	2420	2420	2420	2420	0
185	20230719	164700	2125931445	2420	2420	2420	2420	0
186	20230719	164600	2125931445	2420	2420	2420	2420	0
187	20230719	164500	2125931445	2420	2420	2420	2420	0
188	20230719	164400	2125931445	2420	2420	2420	2420	0
189	20230719	164300	2125931445	2420	2420	2420	2420	0
190	20230719	164200	2125931445	2420	2420	2420	2420	0
191	20230719	164100	2125931445	2420	2420	2420	2420	0
192	20230719	164000	2125931445	2420	2420	2420	2420	0
193	20230719	163900	2125931445	2420	2420	2420	2420	0
194	20230719	163800	2125931445	2420	2420	2420	2420	0
195	20230719	163700	2125931445	2420	2420	2420	2420	0
196	20230719	163600	2125931445	2420	2420	2420	2420	0
197	20230719	163500	2125931445	2420	2420	2420	2420	0
198	20230719	163400	2125931445	2420	2420	2420	2420	0
199	20230719	163300	2125931445	2420	2420	2420	2420	0
200	20230719	163200	2125931445	2420	2420	2420	2420	0
201	20230719	163100	2125931445	2420	2420	2420	2420	0
202	20230719	163000	2125931445	2420	2420	2420	2420	0
203	20230719	162900	2125931445	2420	2420	2420	2420	0
204	20230719	162800	2125931445	2420	2420	2420	2420	0
205	20230719	162700	2125931445	2420	2420	2420	2420	0
206	20230719	162600	2125931445	2420	2420	2420	2420	0
207	20230719	162500	2125931445	2420	2420	2420	2420	0
208	20230719	162400	2125931445	2420	2420	2420	2420	0
209	20230719	162300	2125931445	2420	2420	2420	2420	0
210	20230719	162200	2125931445	2420	2420	2420	2420	0
211	20230719	162100	2125931445	2420	2420	2420	2420	0
212	20230719	162000	2125931445	2420	2420	2420	2420	54981
213	20230719	161900	2125931445	2420	2420	2420	2420	0
214	20230719	161800	2125931445	2420	2420	2420	2420	0
215	20230719	161700	2125931445	2420	2420	2420	2420	0
216	20230719	161600	2125931445	2420	2420	2420	2420	0
217	20230719	161500	2125931445	2420	2420	2420	2420	0
218	20230719	161400	2125931445	2420	2420	2420	2420	0
219	20230719	161300	2125931445	2420	2420	2420	2420	0
220	20230719	161200	2125931445	2420	2420	2420	2420	0
221	20230719	161100	2125931445	2420	2420	2420	2420	0
222	20230719	161000	2125931445	2420	2420	2420	2420	0
223	20230719	160900	2125931445	2420	2420	2420	2420	0
224	20230719	160800	2125931445	2420	2420	2420	2420	0
225	20230719	160700	2125931445	2420	2420	2420	2420	0
226	20230719	160600	2125931445	2420	2420	2420	2420	0
227	20230719	160500	2125931445	2420	2420	2420	2420	0
228	20230719	160400	2125931445	2420	2420	2420	2420	0
229	20230719	160300	2125931445	2420	2420	2420	2420	0
230	20230719	160200	2125931445	2420	2420	2420	2420	0
231	20230719	160100	2125931445	2420	2420	2420	2420	0
232	20230719	160000	2125931445	2420	2420	2420	2420	0
233	20230719	155900	2125931445	2420	2420	2420	2420	0
234	20230719	155800	2125931445	2420	2420	2420	2420	0
235	20230719	155700	2125931445	2420	2420	2420	2420	0
236	20230719	155600	2125931445	2420	2420	2420	2420	0
237	20230719	155500	2125931445	2420	2420	2420	2420	0
238	20230719	155400	2125931445	2420	2420	2420	2420	0
239	20230719	155300	2125931445	2420	2420	2420	2420	0
240	20230719	155200	2125931445	2420	2420	2420	2420	0
241	20230719	155100	2125931445	2420	2420	2420	2420	0
242	20230719	155000	2125931445	2420	2420	2420	2420	54981
243	20230719	154900	2125931445	2420	2420	2420	2420	0
244	20230719	154800	2125931445	2420	2420	2420	2420	0
245	20230719	154700	2125931445	2420	2420	2420	2420	0
246	20230719	154600	2125931445	2420	2420	2420	2420	0
247	20230719	154500	2125931445	2420	2420	2420	2420	0
248	20230719	154400	2125931445	2420	2420	2420	2420	0
249	20230719	154300	2125931445	2420	2420	2420	2420	0
250	20230719	154200	2125931445	2420	2420	2420	2420	0
251	20230719	154100	2125931445	2420	2420	2420	2420	0
252	20230719	154000	2125931445	2420	2420	2420	2420	0
253	20230719	153900	2125931445	2420	2420	2420	2420	0
254	20230719	153800	2125931445	2420	2420	2420	2420	0
255	20230719	153700	2125931445	2420	2420	2420	2420	0
256	20230719	153600	2125931445	2420	2420	2420	2420	0
257	20230719	153500	2125931445	2420	2420	2420	2420	0
258	20230719	153400	2125931445	2420	2420	2420	2420	0
259	20230719	153300	2125931445	2420	2420	2420	2420	0
260	20230719	153200	2125931445	2420	2420	2420	2420	0
261	20230719	153100	2125931445	2420	2420	2420	2420	0
262	20230719	153000	2125931445	2420	2420	2420	2420	54981
263	20230719	152900	1992877425	2425	2425	2425	2425	0
264	20230719	152800	1992877425	2425	2425	2425	2425	0
265	20230719	152700	1992877425	2425	2425	2425	2425	0
266	20230719	152600	1992877425	2425	2425	2425	2425	0
267	20230719	152500	1992877425	2425	2425	2425	2425	0
268	20230719	152400	1992877425	2425	2425	2425	2425	0
269	20230719	152300	1992877425	2425	2425	2425	2425	0
270	20230719	152200	1992877425	2425	2425	2425	2425	0
271	20230719	152100	1992877425	2425	2425	2425	2425	0
272	20230719	152000	1992877425	2425	2425	2425	2425	0
273	20230719	151900	1992877425	2425	2420	2425	2420	8515
274	20230719	151800	1972267715	2425	2425	2425	2420	556
275	20230719	151700	1970921295	2420	2420	2425	2420	947
276	20230719	151600	1968627935	2425	2425	2425	2420	97
277	20230719	151500	1968392860	2425	2425	2425	2425	15
278	20230719	151400	1968356485	2425	2425	2425	2420	1988
279	20230719	151300	1963544250	2425	2425	2425	2425	74
280	20230719	151200	1963364800	2420	2425	2425	2420	3902
281	20230719	151100	1953908940	2425	2425	2425	2425	3660
282	20230719	151000	1945033440	2425	2425	2425	2425	223
283	20230719	150900	1944492665	2425	2425	2425	2420	43
284	20230719	150800	1944388535	2425	2425	2430	2420	362
285	20230719	150700	1943510730	2425	2425	2430	2420	751
286	20230719	150600	1941689855	2425	2425	2430	2425	196
287	20230719	150500	1941214505	2425	2425	2430	2425	427
288	20230719	150400	1940178505	2425	2430	2430	2425	3061
289	20230719	150300	1932755540	2425	2430	2430	2425	244
290	20230719	150200	1932163825	2420	2425	2430	2420	1995
291	20230719	150100	1927328845	2425	2425	2430	2425	2725
292	20230719	150000	1920720460	2425	2430	2430	2420	190
293	20230719	145900	1920259190	2430	2425	2430	2420	6994
294	20230719	145800	1903299770	2425	2425	2425	2420	1397
295	20230719	145700	1899914160	2425	2420	2425	2420	221
296	20230719	145600	1899379310	2425	2425	2425	2420	1909
297	20230719	145500	1894751280	2420	2420	2425	2420	691
298	20230719	145400	1893076470	2425	2425	2425	2420	305
299	20230719	145300	1892337695	2425	2420	2425	2420	373
300	20230719	145200	1891434940	2425	2425	2425	2420	15728
301	20230719	145100	1853370565	2425	2425	2425	2420	1010
302	20230719	145000	1850922990	2420	2425	2425	2420	439
303	20230719	144900	1849859980	2420	2425	2425	2420	2683
304	20230719	144800	1843366815	2425	2425	2425	2420	1827
305	20230719	144700	1838944835	2425	2425	2425	2420	1698
306	20230719	144600	1834828540	2420	2425	2425	2420	159
307	20230719	144500	1834443725	2420	2425	2425	2420	890
308	20230719	144400	1832287725	2420	2425	2425	2420	1206
309	20230719	144300	1829364070	2425	2425	2425	2420	1289
310	20230719	144200	1826238915	2425	2420	2425	2420	170
311	20230719	144100	1825827335	2425	2420	2425	2420	391
312	20230719	144000	1824880495	2425	2420	2425	2420	716
313	20230719	143900	1823147725	2420	2420	2425	2420	473
314	20230719	143800	1822002445	2425	2425	2425	2420	90
315	20230719	143700	1821784535	2425	2425	2430	2420	266
316	20230719	143600	1821140135	2430	2420	2430	2420	3935
317	20230719	143500	1811595405	2430	2425	2430	2420	35151
318	20230719	143400	1726347675	2420	2425	2425	2420	473
319	20230719	143300	1725202140	2420	2420	2425	2420	542
320	20230719	143200	1723890440	2420	2425	2425	2420	944
321	20230719	143100	1721605335	2425	2425	2425	2420	609
322	20230719	143000	1720131515	2420	2420	2425	2420	493
323	20230719	142900	1718937825	2420	2420	2425	2420	373
324	20230719	142800	1718034730	2425	2420	2425	2420	729
325	20230719	142700	1716269830	2425	2425	2425	2420	285
326	20230719	142600	1715579810	2425	2420	2425	2420	6178
327	20230719	142500	1700600900	2420	2425	2425	2420	471
328	20230719	142400	1699460160	2420	2420	2425	2420	790
329	20230719	142300	1697548310	2420	2420	2425	2420	1062
330	20230719	142200	1694977505	2425	2425	2425	2420	511
331	20230719	142100	1693740840	2420	2425	2425	2420	514
332	20230719	142000	1692496090	2420	2425	2425	2420	694
333	20230719	141900	1690816375	2425	2420	2425	2420	579
334	20230719	141800	1689413030	2425	2425	2425	2420	88
335	20230719	141700	1689200025	2425	2420	2425	2420	352
336	20230719	141600	1688347555	2425	2420	2425	2420	1174
337	20230719	141500	1685502925	2425	2425	2425	2420	197
338	20230719	141400	1685025535	2420	2420	2425	2420	1406
339	20230719	141300	1681616660	2425	2425	2425	2420	323
340	20230719	141200	1680834110	2425	2420	2425	2420	310
341	20230719	141100	1680083295	2420	2420	2425	2420	156
342	20230719	141000	1679705725	2425	2420	2425	2420	701
343	20230719	140900	1678008690	2420	2425	2425	2420	406
344	20230719	140800	1677026110	2425	2425	2425	2420	413
345	20230719	140700	1676026025	2425	2425	2425	2420	282
346	20230719	140600	1675343395	2420	2425	2425	2420	268
347	20230719	140500	1674694220	2420	2420	2425	2420	167
348	20230719	140400	1674290030	2425	2420	2425	2420	206
349	20230719	140300	1673790870	2425	2425	2425	2420	2182
350	20230719	140200	1668510410	2425	2420	2425	2420	4650
351	20230719	140100	1657256715	2425	2425	2425	2420	702
352	20230719	140000	1655554700	2420	2420	2425	2420	144
353	20230719	135900	1655206180	2420	2425	2425	2420	1919
354	20230719	135800	1650561575	2425	2425	2425	2420	430
355	20230719	135700	1649520930	2420	2425	2425	2420	471
356	20230719	135600	1648380465	2425	2420	2425	2420	602
357	20230719	135500	1646923310	2425	2425	2430	2425	713
358	20230719	135400	1645192975	2425	2425	2425	2420	5938
359	20230719	135300	1630795690	2425	2420	2425	2420	276
360	20230719	135200	1630127125	2425	2420	2425	2420	485
361	20230719	135100	1628953390	2425	2420	2425	2420	2775
362	20230719	135000	1622224690	2425	2425	2425	2420	13400
363	20230719	134900	1589730360	2425	2425	2425	2420	497
364	20230719	134800	1588527570	2420	2425	2425	2420	278
365	20230719	134700	1587854110	2425	2425	2425	2420	87
366	20230719	134600	1587643485	2420	2420	2420	2420	142
367	20230719	134500	1587299845	2420	2420	2425	2420	438
368	20230719	134400	1586239875	2420	2420	2425	2420	4190
369	20230719	134300	1576100065	2420	2425	2425	2420	315
370	20230719	134200	1575336200	2425	2425	2425	2425	2
371	20230719	134100	1575331350	2420	2420	2420	2420	278
372	20230719	134000	1574658590	2420	2420	2420	2420	3
373	20230719	133900	1574651330	2420	2425	2425	2420	120
374	20230719	133800	1574360920	2420	2420	2420	2420	0
375	20230719	133700	1574360920	2420	2420	2420	2420	0
376	20230719	133600	1574360920	2420	2425	2425	2420	131
377	20230719	133500	1574043885	2420	2420	2420	2420	20
378	20230719	133400	1573995485	2420	2420	2420	2420	119
379	20230719	133300	1573707505	2420	2420	2420	2420	3094
380	20230719	133200	1566220025	2425	2425	2425	2420	13788
381	20230719	133100	1532791040	2430	2430	2430	2430	0
382	20230719	133000	1532791040	2430	2425	2430	2425	5361
383	20230719	132900	1519778865	2425	2430	2430	2425	125
384	20230719	132800	1519475725	2430	2430	2430	2430	0
385	20230719	132700	1519475725	2430	2430	2430	2430	110
386	20230719	132600	1519208425	2430	2430	2430	2430	2
387	20230719	132500	1519203565	2425	2425	2430	2425	221
388	20230719	132400	1518667555	2425	2430	2430	2425	189
389	20230719	132300	1518208865	2430	2430	2430	2430	1
390	20230719	132200	1518206435	2425	2425	2425	2425	1
391	20230719	132100	1518204010	2430	2430	2430	2430	0
392	20230719	132000	1518204010	2430	2425	2430	2425	7
393	20230719	131900	1518187010	2425	2425	2425	2425	0
394	20230719	131800	1518187010	2425	2425	2425	2425	1090
395	20230719	131700	1515543760	2430	2425	2430	2425	3806
396	20230719	131600	1506314195	2425	2420	2425	2420	102
397	20230719	131500	1506067345	2420	2425	2425	2420	57
398	20230719	131400	1505929155	2425	2425	2425	2425	500
399	20230719	131300	1504716655	2425	2425	2425	2425	512
400	20230719	131200	1503475055	2425	2420	2425	2420	263
401	20230719	131100	1502838575	2425	2425	2425	2425	0
402	20230719	131000	1502838575	2425	2425	2425	2425	5
403	20230719	130900	1502826450	2425	2425	2425	2425	757
404	20230719	130800	1500990725	2425	2425	2425	2425	0
405	20230719	130700	1500990725	2425	2425	2430	2425	750
406	20230719	130600	1499171965	2425	2425	2425	2425	2795
407	20230719	130500	1492394090	2425	2425	2425	2425	12783
408	20230719	130400	1461395315	2425	2425	2425	2425	0
409	20230719	130300	1461395315	2425	2420	2425	2420	254
410	20230719	130200	1460780625	2420	2420	2420	2420	1050
411	20230719	130100	1458239625	2420	2420	2420	2420	470
412	20230719	130000	1457102225	2420	2420	2425	2420	567
413	20230719	125900	1455730075	2425	2425	2425	2425	5
414	20230719	125800	1455717950	2420	2425	2425	2420	1393
415	20230719	125700	1452341890	2420	2420	2425	2420	1785
416	20230719	125600	1448022180	2420	2420	2420	2420	2
417	20230719	125500	1448017340	2420	2420	2425	2420	5185
418	20230719	125400	1435469630	2420	2425	2425	2420	212
419	20230719	125300	1434956530	2425	2425	2425	2425	493
420	20230719	125200	1433761005	2425	2420	2425	2420	816
421	20230719	125100	1431786110	2425	2425	2425	2425	13
422	20230719	125000	1431754585	2420	2420	2420	2420	113
423	20230719	124900	1431481125	2425	2425	2425	2420	113
424	20230719	124800	1431207655	2425	2425	2425	2425	10
425	20230719	124700	1431183405	2425	2425	2425	2425	2
426	20230719	124600	1431178555	2420	2420	2420	2420	284
427	20230719	124500	1430491275	2420	2420	2420	2420	277
428	20230719	124400	1429820935	2425	2420	2425	2420	3003
429	20230719	124300	1422553660	2420	2420	2420	2420	2
430	20230719	124200	1422548820	2420	2425	2425	2420	4
431	20230719	124100	1422539125	2420	2420	2425	2420	107
432	20230719	124000	1422280180	2420	2425	2425	2420	1384
433	20230719	123900	1418928420	2425	2425	2425	2425	1000
434	20230719	123800	1416503420	2425	2425	2425	2420	369
435	20230719	123700	1415610330	2420	2420	2420	2420	110
436	20230719	123600	1415344130	2420	2420	2420	2420	416
437	20230719	123500	1414337410	2420	2420	2420	2420	65
438	20230719	123400	1414180110	2425	2425	2425	2420	634
439	20230719	123300	1412645245	2425	2420	2425	2420	449
440	20230719	123200	1411558540	2420	2425	2425	2420	492
441	20230719	123100	1410367650	2425	2425	2425	2425	2
442	20230719	123000	1410362800	2425	2420	2425	2420	535
443	20230719	122900	1409066705	2420	2425	2425	2420	491
444	20230719	122800	1407878410	2425	2425	2425	2420	151
445	20230719	122700	1407512830	2420	2425	2425	2420	447
446	20230719	122600	1406430990	2425	2425	2425	2420	5782
447	20230719	122500	1392434640	2425	2420	2425	2420	209
448	20230719	122400	1391928775	2420	2420	2420	2420	0
449	20230719	122300	1391928775	2420	2420	2420	2420	4871
450	20230719	122200	1380140955	2420	2425	2425	2420	680
451	20230719	122100	1378495345	2420	2420	2420	2420	0
452	20230719	122000	1378495345	2420	2420	2420	2420	0
453	20230719	121900	1378495345	2420	2420	2420	2420	5000
454	20230719	121800	1366395345	2425	2425	2425	2420	1936
455	20230719	121700	1361700915	2420	2420	2425	2420	260
456	20230719	121600	1361071705	2420	2425	2425	2420	453
457	20230719	121500	1359974945	2425	2420	2425	2420	277
458	20230719	121400	1359304485	2420	2420	2420	2420	99
459	20230719	121300	1359064905	2420	2425	2425	2420	212
460	20230719	121200	1358551715	2425	2425	2425	2425	2
461	20230719	121100	1358546865	2425	2425	2425	2425	101
462	20230719	121000	1358301940	2420	2425	2425	2420	1332
463	20230719	120900	1355074320	2425	2430	2430	2425	5925
464	20230719	120800	1340706185	2425	2425	2425	2425	328
465	20230719	120700	1339910785	2425	2425	2425	2425	3250
466	20230719	120600	1332029535	2425	2430	2430	2425	524
467	20230719	120500	1330758820	2425	2425	2425	2425	5057
468	20230719	120400	1318495595	2430	2430	2430	2430	1
469	20230719	120300	1318493165	2430	2430	2430	2425	3303
470	20230719	120200	1310468390	2430	2430	2430	2430	506
471	20230719	120100	1309238810	2430	2430	2430	2430	0
472	20230719	120000	1309238810	2430	2430	2430	2425	1205
473	20230719	115900	1306316650	2430	2425	2430	2425	317
474	20230719	115800	1305547920	2430	2425	2430	2425	12009
475	20230719	115700	1276426050	2430	2430	2430	2430	5743
476	20230719	115600	1262470560	2430	2430	2430	2430	71
477	20230719	115500	1262298030	2430	2425	2430	2425	101
478	20230719	115400	1262052605	2430	2425	2430	2425	6120
479	20230719	115300	1247183605	2425	2430	2430	2425	253
480	20230719	115200	1246570070	2425	2425	2425	2425	0
481	20230719	115100	1246570070	2425	2425	2425	2425	123
482	20230719	115000	1246271795	2425	2430	2430	2425	585
483	20230719	114900	1244852920	2430	2425	2430	2425	9831
484	20230719	114800	1220992575	2425	2430	2435	2425	22403
485	20230719	114700	1166555800	2435	2435	2435	2435	5
486	20230719	114600	1166543625	2430	2430	2435	2430	1172
487	20230719	114500	1163695655	2430	2435	2435	2430	17
488	20230719	114400	1163654335	2435	2430	2435	2430	328
489	20230719	114300	1162856795	2430	2435	2435	2430	5103
490	20230719	114200	1150456420	2435	2435	2435	2435	5
491	20230719	114100	1150444245	2430	2430	2430	2430	824
492	20230719	114000	1148441925	2430	2435	2435	2430	286
493	20230719	113900	1147746935	2430	2430	2430	2430	2
494	20230719	113800	1147742075	2430	2430	2430	2430	0
495	20230719	113700	1147742075	2430	2435	2435	2430	525
496	20230719	113600	1146466315	2430	2430	2430	2430	119
497	20230719	113500	1146177145	2430	2435	2435	2430	1964
498	20230719	113400	1141404600	2435	2435	2435	2435	0
499	20230719	113300	1141404600	2435	2435	2435	2435	17
500	20230719	113200	1141363205	2435	2435	2435	2435	521
501	20230719	113100	1140094570	2430	2435	2435	2430	4022
502	20230719	113000	1130301110	2435	2435	2435	2430	1208
503	20230719	112900	1127360615	2435	2435	2435	2435	2
504	20230719	112800	1127355745	2435	2435	2435	2435	0
505	20230719	112700	1127355745	2435	2435	2435	2435	40
506	20230719	112600	1127258345	2430	2430	2430	2430	108
507	20230719	112500	1126995905	2435	2435	2435	2435	13
508	20230719	112400	1126964250	2435	2435	2435	2435	83
509	20230719	112300	1126762145	2435	2435	2435	2435	30
510	20230719	112200	1126689095	2435	2435	2435	2430	1739
511	20230719	112100	1122457825	2430	2435	2435	2430	601
512	20230719	112000	1120996840	2430	2430	2435	2430	1350
513	20230719	111900	1117712330	2430	2435	2435	2430	810
514	20230719	111800	1115743125	2435	2435	2435	2435	124
515	20230719	111700	1115441185	2435	2430	2435	2430	4114
516	20230719	111600	1105424055	2430	2430	2430	2430	400
517	20230719	111500	1104452055	2430	2430	2430	2430	704
518	20230719	111400	1102741335	2435	2435	2435	2435	227
519	20230719	111300	1102188590	2435	2430	2435	2430	1088
520	20230719	111200	1099539700	2435	2435	2435	2435	1522
521	20230719	111100	1095833630	2435	2435	2435	2430	919
522	20230719	111000	1093599465	2430	2430	2430	2430	302
523	20230719	110900	1092865605	2430	2430	2435	2430	1638
524	20230719	110800	1088885255	2435	2435	2435	2435	8138
525	20230719	110700	1069069225	2430	2435	2435	2430	4545
526	20230719	110600	1058004830	2430	2430	2430	2430	400
527	20230719	110500	1057032830	2430	2435	2435	2430	7036
528	20230719	110400	1039901150	2440	2435	2440	2435	5735
529	20230719	110300	1025936410	2440	2435	2440	2435	503
530	20230719	110200	1024711580	2435	2440	2440	2435	73
531	20230719	110100	1024533725	2440	2440	2440	2440	2
532	20230719	110000	1024528845	2435	2435	2435	2435	55
533	20230719	105900	1024394920	2435	2435	2435	2435	1
534	20230719	105800	1024392485	2435	2435	2440	2435	884
535	20230719	105700	1022239935	2435	2435	2435	2435	1096
536	20230719	105600	1019571175	2435	2435	2435	2435	315
537	20230719	105500	1018804150	2435	2440	2440	2435	369
538	20230719	105400	1017905510	2435	2435	2435	2435	2
539	20230719	105300	1017900640	2435	2435	2435	2435	1218
540	20230719	105200	1014934810	2435	2435	2435	2435	364
541	20230719	105100	1014048470	2440	2440	2440	2435	543
542	20230719	105000	1012723575	2440	2440	2440	2435	6988
543	20230719	104900	995672860	2440	2440	2440	2440	397
544	20230719	104800	994704180	2440	2440	2445	2440	13
545	20230719	104700	994672445	2440	2440	2445	2440	363
546	20230719	104600	993786625	2440	2435	2440	2435	2038
547	20230719	104500	988814125	2440	2435	2440	2435	250
548	20230719	104400	988205335	2435	2435	2435	2435	2
549	20230719	104300	988200465	2435	2440	2440	2435	5061
550	20230719	104200	975851725	2440	2435	2445	2435	4557
551	20230719	104100	964732640	2440	2435	2440	2435	2763
552	20230719	104000	957993235	2440	2440	2440	2435	4860
553	20230719	103900	946136520	2440	2445	2445	2440	222
554	20230719	103800	945594830	2440	2440	2440	2440	931
555	20230719	103700	943323190	2440	2440	2440	2440	670
556	20230719	103600	941688390	2440	2440	2440	2440	23
557	20230719	103500	941632270	2445	2440	2445	2440	479
558	20230719	103400	940463500	2440	2435	2440	2435	4682
559	20230719	103300	929039430	2435	2435	2435	2435	2
560	20230719	103200	929034560	2435	2430	2435	2430	10559
561	20230719	103100	903337315	2430	2435	2435	2430	13345
562	20230719	103000	870890485	2435	2440	2445	2435	73270
563	20230719	102900	692175785	2440	2440	2445	2440	1299
564	20230719	102800	689006215	2440	2440	2440	2440	2
565	20230719	102700	689001335	2445	2440	2445	2440	616
566	20230719	102600	687495220	2440	2440	2445	2440	766
567	20230719	102500	685626160	2440	2440	2445	2440	5477
568	20230719	102400	672235280	2440	2440	2445	2440	1330
569	20230719	102300	668984975	2440	2440	2440	2440	1641
570	20230719	102200	664980935	2445	2440	2445	2440	3077
571	20230719	102100	657473045	2440	2440	2440	2440	21548
572	20230719	102000	604895925	2440	2440	2445	2440	8
573	20230719	101900	604876375	2440	2440	2445	2440	4014
574	20230719	101800	595079455	2440	2440	2445	2440	2993
575	20230719	101700	587766060	2445	2440	2445	2440	6518
576	20230719	101600	571853955	2445	2440	2445	2440	728
577	20230719	101500	570077125	2440	2445	2445	2440	607
578	20230719	101400	568595990	2445	2440	2445	2440	100
579	20230719	101300	568351525	2440	2445	2445	2440	105
580	20230719	101200	568095255	2445	2440	2445	2440	25763
581	20230719	101100	505180475	2440	2445	2445	2440	7490
582	20230719	101000	486873330	2445	2445	2450	2445	21125
583	20230719	100900	435222690	2445	2450	2450	2445	5
584	20230719	100800	435210445	2445	2445	2445	2445	241
585	20230719	100700	434621200	2445	2445	2450	2445	304
586	20230719	100600	433877905	2445	2445	2450	2445	993
587	20230719	100500	431450015	2445	2445	2445	2445	1
588	20230719	100400	431447570	2445	2445	2450	2445	409
589	20230719	100300	430447560	2445	2450	2450	2445	2109
590	20230719	100200	425285510	2450	2450	2455	2445	6015
591	20230719	100100	410551535	2450	2450	2450	2450	355
592	20230719	100000	409681785	2450	2450	2455	2450	743
593	20230719	095900	407861425	2455	2455	2455	2450	32
594	20230719	095800	407782875	2450	2450	2450	2450	624
595	20230719	095700	406254075	2450	2450	2450	2450	1
596	20230719	095600	406251625	2450	2450	2450	2450	2053
597	20230719	095500	401221775	2455	2450	2455	2450	4101
598	20230719	095400	391173825	2450	2450	2455	2450	2397
599	20230719	095300	385289420	2455	2450	2455	2450	5127
600	20230719	095200	372728265	2450	2455	2455	2450	6
601	20230719	095100	372713540	2455	2450	2455	2450	2087
602	20230719	095000	367590190	2450	2455	2455	2450	91
603	20230719	094900	367366990	2450	2450	2455	2450	1663
604	20230719	094800	363287630	2455	2450	2455	2450	1354
605	20230719	094700	359969155	2450	2450	2455	2450	1146
606	20230719	094600	357156455	2450	2450	2450	2450	1020
607	20230719	094500	354657455	2450	2450	2450	2450	565
608	20230719	094400	353273205	2450	2455	2455	2450	130
609	20230719	094300	352954205	2455	2450	2455	2450	198
610	20230719	094200	352469100	2455	2455	2455	2455	500
611	20230719	094100	351241600	2450	2450	2450	2450	7130
612	20230719	094000	333773100	2450	2450	2450	2450	1061
613	20230719	093900	331173650	2450	2450	2450	2445	1004
614	20230719	093800	328713855	2450	2450	2450	2445	97
615	20230719	093700	328476420	2445	2455	2455	2445	450
616	20230719	093600	327374020	2455	2450	2455	2450	746
617	20230719	093500	325545325	2450	2450	2455	2450	478
618	20230719	093400	324374175	2445	2455	2455	2445	5965
619	20230719	093300	309771905	2455	2455	2455	2455	706
620	20230719	093200	308038675	2450	2450	2455	2450	157
621	20230719	093100	307654005	2450	2445	2455	2445	8603
622	20230719	093000	286575180	2445	2450	2450	2445	228
623	20230719	092900	286017145	2445	2445	2445	2445	1458
624	20230719	092800	282452335	2450	2445	2450	2445	830
625	20230719	092700	280422975	2450	2450	2450	2450	11
626	20230719	092600	280396025	2450	2450	2450	2445	1223
627	20230719	092500	277400170	2450	2450	2450	2445	2651
628	20230719	092400	270905720	2450	2445	2450	2445	2230
629	20230719	092300	265442845	2450	2450	2450	2450	5003
630	20230719	092200	253185495	2450	2450	2450	2450	0
631	20230719	092100	253185495	2450	2445	2450	2445	22
632	20230719	092000	253131680	2450	2445	2450	2445	1252
633	20230719	091900	250065030	2455	2450	2455	2445	17309
634	20230719	091800	207660405	2455	2455	2455	2455	6
635	20230719	091700	207645675	2455	2455	2455	2455	515
636	20230719	091600	206381350	2455	2455	2455	2455	3003
637	20230719	091500	199008985	2455	2455	2455	2455	27265
638	20230719	091400	132073410	2455	2455	2455	2455	1500
639	20230719	091300	128390910	2460	2455	2460	2455	5967
640	20230719	091200	113741865	2455	2460	2460	2455	6484
641	20230719	091100	97791365	2460	2465	2465	2460	966
642	20230719	091000	95410355	2465	2470	2470	2465	3874
643	20230719	090900	85860935	2470	2465	2470	2465	4655
644	20230719	090800	74386350	2470	2470	2470	2470	1273
645	20230719	090700	71242040	2465	2470	2470	2465	1340
646	20230719	090600	67932890	2470	2465	2470	2465	1473
647	20230719	090500	64301930	2465	2465	2470	2460	1061
648	20230719	090400	61682275	2465	2460	2465	2460	5768
649	20230719	090300	47486555	2460	2455	2460	2455	611
650	20230719	090200	45986495	2460	2460	2460	2460	248
651	20230719	090100	45376415	2455	2465	2465	2455	2193
652	20230719	090000	39987360	2465	2455	2465	2455	16274