KissMeData/101730/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	194800	1894479230	9200	9200	9200	9200	1969
3	20230727	194700	1894479230	9200	9200	9200	9200	0
4	20230727	194600	1894479230	9200	9200	9200	9200	0
5	20230727	194500	1894479230	9200	9200	9200	9200	0
6	20230727	194400	1894479230	9200	9200	9200	9200	0
7	20230727	194300	1894479230	9200	9200	9200	9200	0
8	20230727	194200	1894479230	9200	9200	9200	9200	0
9	20230727	194100	1894479230	9200	9200	9200	9200	0
10	20230727	194000	1894479230	9200	9200	9200	9200	0
11	20230727	193900	1894479230	9200	9200	9200	9200	0
12	20230727	193800	1894479230	9200	9200	9200	9200	0
13	20230727	193700	1894479230	9200	9200	9200	9200	0
14	20230727	193600	1894479230	9200	9200	9200	9200	0
15	20230727	193500	1894479230	9200	9200	9200	9200	0
16	20230727	193400	1894479230	9200	9200	9200	9200	0
17	20230727	193300	1894479230	9200	9200	9200	9200	0
18	20230727	193200	1894479230	9200	9200	9200	9200	0
19	20230727	193100	1894479230	9200	9200	9200	9200	0
20	20230727	193000	1894479230	9200	9200	9200	9200	0
21	20230727	192900	1894479230	9200	9200	9200	9200	0
22	20230727	192800	1894479230	9200	9200	9200	9200	0
23	20230727	192700	1894479230	9200	9200	9200	9200	0
24	20230727	192600	1894479230	9200	9200	9200	9200	0
25	20230727	192500	1894479230	9200	9200	9200	9200	0
26	20230727	192400	1894479230	9200	9200	9200	9200	0
27	20230727	192300	1894479230	9200	9200	9200	9200	0
28	20230727	192200	1894479230	9200	9200	9200	9200	0
29	20230727	192100	1894479230	9200	9200	9200	9200	0
30	20230727	192000	1894479230	9200	9200	9200	9200	0
31	20230727	191900	1894479230	9200	9200	9200	9200	0
32	20230727	191800	1894479230	9200	9200	9200	9200	1969
33	20230727	191700	1894479230	9200	9200	9200	9200	0
34	20230727	191600	1894479230	9200	9200	9200	9200	0
35	20230727	191500	1894479230	9200	9200	9200	9200	0
36	20230727	191400	1894479230	9200	9200	9200	9200	0
37	20230727	191300	1894479230	9200	9200	9200	9200	0
38	20230727	191200	1894479230	9200	9200	9200	9200	0
39	20230727	191100	1894479230	9200	9200	9200	9200	0
40	20230727	191000	1894479230	9200	9200	9200	9200	0
41	20230727	190900	1894479230	9200	9200	9200	9200	0
42	20230727	190800	1894479230	9200	9200	9200	9200	0
43	20230727	190700	1894479230	9200	9200	9200	9200	0
44	20230727	190600	1894479230	9200	9200	9200	9200	0
45	20230727	190500	1894479230	9200	9200	9200	9200	0
46	20230727	190400	1894479230	9200	9200	9200	9200	0
47	20230727	190300	1894479230	9200	9200	9200	9200	0
48	20230727	190200	1894479230	9200	9200	9200	9200	0
49	20230727	190100	1894479230	9200	9200	9200	9200	0
50	20230727	190000	1894479230	9200	9200	9200	9200	0
51	20230727	185900	1894479230	9200	9200	9200	9200	0
52	20230727	185800	1894479230	9200	9200	9200	9200	0
53	20230727	185700	1894479230	9200	9200	9200	9200	0
54	20230727	185600	1894479230	9200	9200	9200	9200	0
55	20230727	185500	1894479230	9200	9200	9200	9200	0
56	20230727	185400	1894479230	9200	9200	9200	9200	0
57	20230727	185300	1894479230	9200	9200	9200	9200	0
58	20230727	185200	1894479230	9200	9200	9200	9200	0
59	20230727	185100	1894479230	9200	9200	9200	9200	0
60	20230727	185000	1894479230	9200	9200	9200	9200	0
61	20230727	184900	1894479230	9200	9200	9200	9200	0
62	20230727	184800	1894479230	9200	9200	9200	9200	1969
63	20230727	184700	1894479230	9200	9200	9200	9200	0
64	20230727	184600	1894479230	9200	9200	9200	9200	0
65	20230727	184500	1894479230	9200	9200	9200	9200	0
66	20230727	184400	1894479230	9200	9200	9200	9200	0
67	20230727	184300	1894479230	9200	9200	9200	9200	0
68	20230727	184200	1894479230	9200	9200	9200	9200	0
69	20230727	184100	1894479230	9200	9200	9200	9200	0
70	20230727	184000	1894479230	9200	9200	9200	9200	0
71	20230727	183900	1894479230	9200	9200	9200	9200	0
72	20230727	183800	1894479230	9200	9200	9200	9200	0
73	20230727	183700	1894479230	9200	9200	9200	9200	0
74	20230727	183600	1894479230	9200	9200	9200	9200	0
75	20230727	183500	1894479230	9200	9200	9200	9200	0
76	20230727	183400	1894479230	9200	9200	9200	9200	0
77	20230727	183300	1894479230	9200	9200	9200	9200	0
78	20230727	183200	1894479230	9200	9200	9200	9200	0
79	20230727	183100	1894479230	9200	9200	9200	9200	0
80	20230727	183000	1894479230	9200	9200	9200	9200	0
81	20230727	182900	1894479230	9200	9200	9200	9200	0
82	20230727	182800	1894479230	9200	9200	9200	9200	0
83	20230727	182700	1894479230	9200	9200	9200	9200	0
84	20230727	182600	1894479230	9200	9200	9200	9200	0
85	20230727	182500	1894479230	9200	9200	9200	9200	0
86	20230727	182400	1894479230	9200	9200	9200	9200	0
87	20230727	182300	1894479230	9200	9200	9200	9200	0
88	20230727	182200	1894479230	9200	9200	9200	9200	0
89	20230727	182100	1894479230	9200	9200	9200	9200	0
90	20230727	182000	1894479230	9200	9200	9200	9200	0
91	20230727	181900	1894479230	9200	9200	9200	9200	0
92	20230727	181800	1894479230	9200	9200	9200	9200	1969
93	20230727	181700	1894479230	9200	9200	9200	9200	0
94	20230727	181600	1894479230	9200	9200	9200	9200	0
95	20230727	181500	1894479230	9200	9200	9200	9200	0
96	20230727	181400	1894479230	9200	9200	9200	9200	0
97	20230727	181300	1894479230	9200	9200	9200	9200	0
98	20230727	181200	1894479230	9200	9200	9200	9200	0
99	20230727	181100	1894479230	9200	9200	9200	9200	0
100	20230727	181000	1894479230	9200	9200	9200	9200	0
101	20230727	180900	1894479230	9200	9200	9200	9200	0
102	20230727	180800	1894479230	9200	9200	9200	9200	0
103	20230727	180700	1894479230	9200	9200	9200	9200	0
104	20230727	180600	1894479230	9200	9200	9200	9200	0
105	20230727	180500	1894479230	9200	9200	9200	9200	0
106	20230727	180400	1894479230	9200	9200	9200	9200	0
107	20230727	180300	1894479230	9200	9200	9200	9200	0
108	20230727	180200	1894479230	9200	9200	9200	9200	0
109	20230727	180100	1894479230	9200	9200	9200	9200	0
110	20230727	180000	1894479230	9200	9200	9200	9200	0
111	20230727	175900	1894479230	9200	9200	9200	9200	0
112	20230727	175800	1894479230	9200	9200	9200	9200	0
113	20230727	175700	1894479230	9200	9200	9200	9200	0
114	20230727	175600	1894479230	9200	9200	9200	9200	0
115	20230727	175500	1894479230	9200	9200	9200	9200	0
116	20230727	175400	1894479230	9200	9200	9200	9200	0
117	20230727	175300	1894479230	9200	9200	9200	9200	0
118	20230727	175200	1894479230	9200	9200	9200	9200	0
119	20230727	175100	1894479230	9200	9200	9200	9200	0
120	20230727	175000	1894479230	9200	9200	9200	9200	0
121	20230727	174900	1894479230	9200	9200	9200	9200	0
122	20230727	174800	1894479230	9200	9200	9200	9200	1969
123	20230727	174700	1894479230	9200	9200	9200	9200	0
124	20230727	174600	1894479230	9200	9200	9200	9200	0
125	20230727	174500	1894479230	9200	9200	9200	9200	0
126	20230727	174400	1894479230	9200	9200	9200	9200	0
127	20230727	174300	1894479230	9200	9200	9200	9200	0
128	20230727	174200	1894479230	9200	9200	9200	9200	0
129	20230727	174100	1894479230	9200	9200	9200	9200	0
130	20230727	174000	1894479230	9200	9200	9200	9200	0
131	20230727	173900	1894479230	9200	9200	9200	9200	0
132	20230727	173800	1894479230	9200	9200	9200	9200	0
133	20230727	173700	1894479230	9200	9200	9200	9200	0
134	20230727	173600	1894479230	9200	9200	9200	9200	0
135	20230727	173500	1894479230	9200	9200	9200	9200	0
136	20230727	173400	1894479230	9200	9200	9200	9200	0
137	20230727	173300	1894479230	9200	9200	9200	9200	0
138	20230727	173200	1894479230	9200	9200	9200	9200	0
139	20230727	173100	1894479230	9200	9200	9200	9200	0
140	20230727	173000	1894479230	9200	9200	9200	9200	0
141	20230727	172900	1894479230	9200	9200	9200	9200	0
142	20230727	172800	1894479230	9200	9200	9200	9200	0
143	20230727	172700	1894479230	9200	9200	9200	9200	0
144	20230727	172600	1894479230	9200	9200	9200	9200	0
145	20230727	172500	1894479230	9200	9200	9200	9200	0
146	20230727	172400	1894479230	9200	9200	9200	9200	0
147	20230727	172300	1894479230	9200	9200	9200	9200	0
148	20230727	172200	1894479230	9200	9200	9200	9200	0
149	20230727	172100	1894479230	9200	9200	9200	9200	0
150	20230727	172000	1894479230	9200	9200	9200	9200	0
151	20230727	171900	1894479230	9200	9200	9200	9200	0
152	20230727	171800	1894479230	9200	9200	9200	9200	1969
153	20230727	171700	1894479230	9200	9200	9200	9200	0
154	20230727	171600	1894479230	9200	9200	9200	9200	0
155	20230727	171500	1894479230	9200	9200	9200	9200	0
156	20230727	171400	1894479230	9200	9200	9200	9200	0
157	20230727	171300	1894479230	9200	9200	9200	9200	0
158	20230727	171200	1894479230	9200	9200	9200	9200	0
159	20230727	171100	1894479230	9200	9200	9200	9200	0
160	20230727	171000	1894479230	9200	9200	9200	9200	0
161	20230727	170900	1894479230	9200	9200	9200	9200	0
162	20230727	170800	1894479230	9200	9200	9200	9200	0
163	20230727	170700	1894479230	9200	9200	9200	9200	0
164	20230727	170600	1894479230	9200	9200	9200	9200	0
165	20230727	170500	1894479230	9200	9200	9200	9200	0
166	20230727	170400	1894479230	9200	9200	9200	9200	0
167	20230727	170300	1894479230	9200	9200	9200	9200	0
168	20230727	170200	1894479230	9200	9200	9200	9200	0
169	20230727	170100	1894479230	9200	9200	9200	9200	0
170	20230727	170000	1894479230	9200	9200	9200	9200	0
171	20230727	165900	1894479230	9200	9200	9200	9200	0
172	20230727	165800	1894479230	9200	9200	9200	9200	0
173	20230727	165700	1894479230	9200	9200	9200	9200	0
174	20230727	165600	1894479230	9200	9200	9200	9200	0
175	20230727	165500	1894479230	9200	9200	9200	9200	0
176	20230727	165400	1894479230	9200	9200	9200	9200	0
177	20230727	165300	1894479230	9200	9200	9200	9200	0
178	20230727	165200	1894479230	9200	9200	9200	9200	0
179	20230727	165100	1894479230	9200	9200	9200	9200	0
180	20230727	165000	1894479230	9200	9200	9200	9200	0
181	20230727	164900	1894479230	9200	9200	9200	9200	0
182	20230727	164800	1894479230	9200	9200	9200	9200	1969
183	20230727	164700	1894479230	9200	9200	9200	9200	0
184	20230727	164600	1894479230	9200	9200	9200	9200	0
185	20230727	164500	1894479230	9200	9200	9200	9200	0
186	20230727	164400	1894479230	9200	9200	9200	9200	0
187	20230727	164300	1894479230	9200	9200	9200	9200	0
188	20230727	164200	1894479230	9200	9200	9200	9200	0
189	20230727	164100	1894479230	9200	9200	9200	9200	0
190	20230727	164000	1894479230	9200	9200	9200	9200	0
191	20230727	163900	1894479230	9200	9200	9200	9200	0
192	20230727	163800	1894479230	9200	9200	9200	9200	0
193	20230727	163700	1894479230	9200	9200	9200	9200	0
194	20230727	163600	1894479230	9200	9200	9200	9200	0
195	20230727	163500	1894479230	9200	9200	9200	9200	0
196	20230727	163400	1894479230	9200	9200	9200	9200	0
197	20230727	163300	1894479230	9200	9200	9200	9200	0
198	20230727	163200	1894479230	9200	9200	9200	9200	0
199	20230727	163100	1894479230	9200	9200	9200	9200	0
200	20230727	163000	1894479230	9200	9200	9200	9200	0
201	20230727	162900	1894479230	9200	9200	9200	9200	0
202	20230727	162800	1894479230	9200	9200	9200	9200	0
203	20230727	162700	1894479230	9200	9200	9200	9200	0
204	20230727	162600	1894479230	9200	9200	9200	9200	0
205	20230727	162500	1894479230	9200	9200	9200	9200	0
206	20230727	162400	1894479230	9200	9200	9200	9200	0
207	20230727	162300	1894479230	9200	9200	9200	9200	0
208	20230727	162200	1894479230	9200	9200	9200	9200	0
209	20230727	162100	1894479230	9200	9200	9200	9200	0
210	20230727	162000	1894479230	9200	9200	9200	9200	0
211	20230727	161900	1894479230	9200	9200	9200	9200	0
212	20230727	161800	1894479230	9200	9200	9200	9200	1969
213	20230727	161700	1894479230	9200	9200	9200	9200	0
214	20230727	161600	1894479230	9200	9200	9200	9200	0
215	20230727	161500	1894479230	9200	9200	9200	9200	0
216	20230727	161400	1894479230	9200	9200	9200	9200	0
217	20230727	161300	1894479230	9200	9200	9200	9200	0
218	20230727	161200	1894479230	9200	9200	9200	9200	0
219	20230727	161100	1894479230	9200	9200	9200	9200	0
220	20230727	161000	1894479230	9200	9200	9200	9200	0
221	20230727	160900	1894479230	9200	9200	9200	9200	0
222	20230727	160800	1894479230	9200	9200	9200	9200	0
223	20230727	160700	1894479230	9200	9200	9200	9200	0
224	20230727	160600	1894479230	9200	9200	9200	9200	0
225	20230727	160500	1894479230	9200	9200	9200	9200	0
226	20230727	160400	1894479230	9200	9200	9200	9200	0
227	20230727	160300	1894479230	9200	9200	9200	9200	0
228	20230727	160200	1894479230	9200	9200	9200	9200	0
229	20230727	160100	1894479230	9200	9200	9200	9200	0
230	20230727	160000	1894479230	9200	9200	9200	9200	0
231	20230727	155900	1894479230	9200	9200	9200	9200	0
232	20230727	155800	1894479230	9200	9200	9200	9200	0
233	20230727	155700	1894479230	9200	9200	9200	9200	0
234	20230727	155600	1894479230	9200	9200	9200	9200	0
235	20230727	155500	1894479230	9200	9200	9200	9200	0
236	20230727	155400	1894479230	9200	9200	9200	9200	0
237	20230727	155300	1894479230	9200	9200	9200	9200	0
238	20230727	155200	1894479230	9200	9200	9200	9200	0
239	20230727	155100	1894479230	9200	9200	9200	9200	0
240	20230727	155000	1894479230	9200	9200	9200	9200	0
241	20230727	154900	1894479230	9200	9200	9200	9200	0
242	20230727	154800	1894479230	9200	9200	9200	9200	1969
243	20230727	154700	1894479230	9200	9200	9200	9200	0
244	20230727	154600	1894479230	9200	9200	9200	9200	0
245	20230727	154500	1894479230	9200	9200	9200	9200	0
246	20230727	154400	1894479230	9200	9200	9200	9200	0
247	20230727	154300	1894479230	9200	9200	9200	9200	0
248	20230727	154200	1894479230	9200	9200	9200	9200	0
249	20230727	154100	1894479230	9200	9200	9200	9200	0
250	20230727	154000	1894479230	9200	9200	9200	9200	0
251	20230727	153900	1894479230	9200	9200	9200	9200	0
252	20230727	153800	1894479230	9200	9200	9200	9200	0
253	20230727	153700	1894479230	9200	9200	9200	9200	0
254	20230727	153600	1894479230	9200	9200	9200	9200	0
255	20230727	153500	1894479230	9200	9200	9200	9200	0
256	20230727	153400	1894479230	9200	9200	9200	9200	0
257	20230727	153300	1894479230	9200	9200	9200	9200	0
258	20230727	153200	1894479230	9200	9200	9200	9200	0
259	20230727	153100	1894479230	9200	9200	9200	9200	0
260	20230727	153000	1894479230	9200	9200	9200	9200	1969
261	20230727	152900	1876364430	9170	9170	9170	9170	0
262	20230727	152800	1876364430	9170	9170	9170	9170	0
263	20230727	152700	1876364430	9170	9170	9170	9170	0
264	20230727	152600	1876364430	9170	9170	9170	9170	0
265	20230727	152500	1876364430	9170	9170	9170	9170	0
266	20230727	152400	1876364430	9170	9170	9170	9170	0
267	20230727	152300	1876364430	9170	9170	9170	9170	0
268	20230727	152200	1876364430	9170	9170	9170	9170	0
269	20230727	152100	1876364430	9170	9170	9170	9170	0
270	20230727	152000	1876364430	9170	9170	9170	9170	0
271	20230727	151900	1876364430	9170	9130	9170	9130	75
272	20230727	151800	1875678120	9110	9170	9180	9110	587
273	20230727	151700	1870306530	9150	9150	9150	9140	160
274	20230727	151600	1868842920	9140	9140	9140	9140	5
275	20230727	151500	1868797220	9140	9160	9200	9140	1001
276	20230727	151400	1859616860	9150	9160	9160	9150	302
277	20230727	151300	1856853540	9150	9150	9150	9150	20
278	20230727	151200	1856670540	9150	9140	9150	9130	3
279	20230727	151100	1856643120	9120	9160	9170	9120	710
280	20230727	151000	1850146060	9160	9110	9160	9110	1052
281	20230727	150900	1840523460	9110	9110	9110	9100	304
282	20230727	150800	1837754360	9110	9110	9120	9100	100
283	20230727	150700	1836843300	9110	9110	9110	9100	183
284	20230727	150600	1835177170	9110	9120	9120	9110	104
285	20230727	150500	1834228880	9110	9120	9120	9100	323
286	20230727	150400	1831287480	9110	9120	9130	9110	36
287	20230727	150300	1830959280	9130	9130	9130	9130	248
288	20230727	150200	1828695040	9130	9140	9140	9130	74
289	20230727	150100	1828018740	9100	9100	9100	9100	101
290	20230727	150000	1827099640	9100	9100	9100	9100	1
291	20230727	145900	1827090540	9100	9140	9140	9100	302
292	20230727	145800	1824330660	9140	9140	9140	9140	16
293	20230727	145700	1824184420	9140	9130	9140	9130	1659
294	20230727	145600	1809036150	9140	9140	9140	9140	10
295	20230727	145500	1808944750	9150	9120	9150	9120	276
296	20230727	145400	1806424200	9120	9120	9130	9090	251
297	20230727	145300	1804134770	9080	9080	9080	9080	100
298	20230727	145200	1803226770	9080	9130	9130	9080	1078
299	20230727	145100	1793427960	9120	9120	9120	9120	710
300	20230727	145000	1786952760	9120	9120	9120	9120	3
301	20230727	144900	1786925400	9120	9120	9120	9120	13
302	20230727	144800	1786806840	9120	9080	9120	9080	23
303	20230727	144700	1786597480	9080	9080	9080	9080	110
304	20230727	144600	1785598680	9080	9080	9080	9080	0
305	20230727	144500	1785598680	9080	9110	9130	9080	3202
306	20230727	144400	1756495100	9110	9110	9110	9110	0
307	20230727	144300	1756495100	9110	9110	9110	9110	0
308	20230727	144200	1756495100	9110	9110	9110	9110	234
309	20230727	144100	1754363360	9140	9110	9140	9110	304
310	20230727	144000	1751593800	9140	9140	9140	9140	0
311	20230727	143900	1751593800	9140	9140	9140	9140	73
312	20230727	143800	1750926580	9100	9100	9100	9100	700
313	20230727	143700	1744556580	9100	9130	9130	9090	2050
314	20230727	143600	1725905970	9130	9140	9140	9130	449
315	20230727	143500	1721804710	9140	9150	9150	9140	500
316	20230727	143400	1717232520	9150	9140	9150	9140	132
317	20230727	143300	1716025120	9110	9110	9110	9110	1
318	20230727	143200	1716016010	9110	9140	9140	9110	25
319	20230727	143100	1715787960	9140	9120	9140	9110	1003
320	20230727	143000	1706630590	9110	9100	9110	9100	187
321	20230727	142900	1704928020	9110	9110	9110	9110	77
322	20230727	142800	1704226550	9120	9120	9120	9120	0
323	20230727	142700	1704226550	9120	9120	9120	9120	0
324	20230727	142600	1704226550	9120	9120	9120	9120	11
325	20230727	142500	1704126230	9120	9120	9120	9120	51
326	20230727	142400	1703661110	9100	9100	9100	9100	125
327	20230727	142300	1702523610	9120	9120	9120	9120	0
328	20230727	142200	1702523610	9120	9120	9120	9120	0
329	20230727	142100	1702523610	9120	9120	9120	9120	0
330	20230727	142000	1702523610	9120	9120	9120	9120	1
331	20230727	141900	1702514490	9080	9100	9100	9080	1718
332	20230727	141800	1686908790	9100	9100	9100	9100	1175
333	20230727	141700	1676216290	9100	9100	9100	9100	33
334	20230727	141600	1675915990	9100	9120	9130	9100	135
335	20230727	141500	1674684600	9120	9120	9120	9120	0
336	20230727	141400	1674684600	9120	9120	9120	9120	0
337	20230727	141300	1674684600	9120	9120	9120	9120	400
338	20230727	141200	1671036600	9100	9100	9100	9100	150
339	20230727	141100	1669671600	9080	9080	9080	9080	1
340	20230727	141000	1669662520	9080	9080	9080	9080	2
341	20230727	140900	1669644360	9100	9100	9100	9100	244
342	20230727	140800	1667423960	9120	9120	9120	9120	0
343	20230727	140700	1667423960	9120	9120	9120	9120	1
344	20230727	140600	1667414840	9080	9100	9100	9080	400
345	20230727	140500	1663780500	9100	9100	9100	9100	591
346	20230727	140400	1658402400	9100	9100	9100	9100	0
347	20230727	140300	1658402400	9100	9100	9100	9100	0
348	20230727	140200	1658402400	9100	9100	9100	9100	391
349	20230727	140100	1654844300	9100	9100	9100	9080	2200
350	20230727	140000	1634829220	9090	9130	9130	9090	20
351	20230727	135900	1634646660	9130	9130	9130	9130	10
352	20230727	135800	1634555360	9130	9120	9130	9120	110
353	20230727	135700	1633552100	9120	9120	9120	9120	0
354	20230727	135600	1633552100	9120	9100	9120	9100	203
355	20230727	135500	1631704760	9100	9100	9100	9100	299
356	20230727	135400	1628983860	9100	9100	9100	9100	0
357	20230727	135300	1628983860	9100	9100	9100	9100	46
358	20230727	135200	1628565260	9100	9120	9120	9090	274
359	20230727	135100	1626073330	9090	9100	9100	9090	370
360	20230727	135000	1622708920	9120	9110	9120	9110	11
361	20230727	134900	1622608700	9120	9120	9120	9120	31
362	20230727	134800	1622325980	9130	9130	9130	9130	0
363	20230727	134700	1622325980	9130	9130	9130	9130	0
364	20230727	134600	1622325980	9130	9130	9130	9130	20
365	20230727	134500	1622143380	9130	9120	9130	9090	862
366	20230727	134400	1614294820	9120	9130	9130	9120	14
367	20230727	134300	1614167040	9130	9130	9130	9130	0
368	20230727	134200	1614167040	9130	9130	9130	9130	61
369	20230727	134100	1613610110	9150	9150	9150	9150	200
370	20230727	134000	1611780110	9150	9150	9150	9150	1
371	20230727	133900	1611770960	9130	9130	9130	9130	0
372	20230727	133800	1611770960	9130	9130	9130	9130	12
373	20230727	133700	1611661400	9130	9130	9130	9130	89
374	20230727	133600	1610848830	9150	9150	9150	9150	0
375	20230727	133500	1610848830	9150	9140	9150	9120	301
376	20230727	133400	1608100670	9150	9140	9150	9140	191
377	20230727	133300	1606354760	9140	9140	9140	9140	31
378	20230727	133200	1606071420	9140	9140	9140	9140	654
379	20230727	133100	1600093860	9150	9150	9150	9150	19
380	20230727	133000	1599920010	9140	9140	9140	9140	1
381	20230727	132900	1599910870	9150	9150	9150	9150	0
382	20230727	132800	1599910870	9150	9150	9150	9150	0
383	20230727	132700	1599910870	9150	9150	9170	9140	698
384	20230727	132600	1593525390	9170	9170	9170	9170	0
385	20230727	132500	1593525390	9170	9160	9170	9160	84
386	20230727	132400	1592755360	9170	9170	9170	9170	3
387	20230727	132300	1592727850	9170	9170	9170	9170	100
388	20230727	132200	1591810850	9180	9180	9180	9180	0
389	20230727	132100	1591810850	9180	9180	9180	9180	1
390	20230727	132000	1591801670	9160	9160	9160	9150	1388
391	20230727	131900	1579094790	9160	9160	9160	9160	256
392	20230727	131800	1576749830	9160	9170	9170	9160	315
393	20230727	131700	1573863700	9190	9190	9190	9190	0
394	20230727	131600	1573863700	9190	9190	9190	9190	5
395	20230727	131500	1573817750	9190	9190	9190	9180	352
396	20230727	131400	1570584220	9200	9190	9200	9190	5
397	20230727	131300	1570538260	9200	9200	9200	9200	10
398	20230727	131200	1570446260	9210	9210	9210	9210	11
399	20230727	131100	1570344950	9210	9190	9210	9170	401
400	20230727	131000	1566664140	9200	9210	9210	9200	6
401	20230727	130900	1566608930	9200	9200	9200	9200	591
402	20230727	130800	1561171730	9200	9200	9200	9200	0
403	20230727	130700	1561171730	9200	9190	9200	9190	225
404	20230727	130600	1559103920	9190	9170	9190	9170	508
405	20230727	130500	1554445200	9170	9160	9170	9160	6
406	20230727	130400	1554390230	9160	9160	9160	9160	11
407	20230727	130300	1554289470	9170	9170	9170	9170	147
408	20230727	130200	1552941480	9160	9160	9170	9160	120
409	20230727	130100	1551841980	9190	9190	9190	9190	10
410	20230727	130000	1551750080	9190	9200	9200	9190	83
411	20230727	125900	1550987300	9190	9150	9190	9150	141
412	20230727	125800	1549691630	9150	9150	9150	9150	15
413	20230727	125700	1549554380	9190	9190	9190	9190	1
414	20230727	125600	1549545190	9190	9190	9190	9190	0
415	20230727	125500	1549545190	9190	9190	9190	9190	1
416	20230727	125400	1549536000	9150	9160	9160	9150	2
417	20230727	125300	1549517690	9200	9190	9200	9190	2
418	20230727	125200	1549499300	9200	9200	9200	9200	50
419	20230727	125100	1549039300	9200	9190	9200	9190	344
420	20230727	125000	1545877430	9190	9160	9190	9150	673
421	20230727	124900	1539718910	9160	9200	9200	9160	91
422	20230727	124800	1538885310	9160	9160	9160	9160	37
423	20230727	124700	1538546390	9160	9160	9160	9160	320
424	20230727	124600	1535615190	9200	9160	9200	9150	95
425	20230727	124500	1534745830	9200	9180	9200	9150	1079
426	20230727	124400	1524851650	9180	9190	9190	9180	65
427	20230727	124300	1524254900	9190	9200	9200	9190	95
428	20230727	124200	1523381250	9210	9200	9210	9200	503
429	20230727	124100	1518753630	9200	9210	9210	9200	546
430	20230727	124000	1513725120	9220	9220	9220	9220	60
431	20230727	123900	1513171920	9220	9250	9250	9220	365
432	20230727	123800	1509806020	9250	9220	9250	9220	259
433	20230727	123700	1507418010	9220	9240	9240	9220	77
434	20230727	123600	1506707260	9260	9260	9260	9240	104
435	20230727	123500	1505744260	9250	9230	9250	9230	143
436	20230727	123400	1504422040	9240	9270	9270	9240	486
437	20230727	123300	1499926770	9270	9250	9270	9250	586
438	20230727	123200	1494499790	9260	9250	9260	9250	501
439	20230727	123100	1489863640	9250	9230	9250	9230	2132
440	20230727	123000	1470155790	9230	9220	9240	9220	2357
441	20230727	122900	1448415770	9220	9210	9220	9210	754
442	20230727	122800	1441471420	9200	9190	9200	9190	1655
443	20230727	122700	1426247070	9190	9170	9190	9170	746
444	20230727	122600	1419396230	9190	9190	9190	9190	201
445	20230727	122500	1417549040	9190	9190	9190	9190	400
446	20230727	122400	1413873040	9190	9140	9190	9140	501
447	20230727	122300	1409293850	9180	9180	9180	9180	1
448	20230727	122200	1409284670	9190	9180	9190	9180	501
449	20230727	122100	1404681650	9180	9180	9180	9180	5
450	20230727	122000	1404635750	9180	9130	9180	9130	156
451	20230727	121900	1403211320	9180	9170	9180	9140	570
452	20230727	121800	1397999390	9170	9170	9170	9160	51
453	20230727	121700	1397532050	9170	9170	9170	9170	18
454	20230727	121600	1397366990	9170	9140	9170	9140	28
455	20230727	121500	1397110980	9140	9140	9140	9140	29
456	20230727	121400	1396845920	9170	9170	9170	9170	1
457	20230727	121300	1396836750	9180	9160	9180	9160	30
458	20230727	121200	1396561830	9170	9160	9170	9160	22
459	20230727	121100	1396360240	9190	9190	9190	9190	8
460	20230727	121000	1396286720	9200	9190	9200	9190	114
461	20230727	120900	1395238730	9170	9150	9170	9150	60
462	20230727	120800	1394689530	9150	9160	9160	9150	183
463	20230727	120700	1393014100	9150	9150	9150	9150	0
464	20230727	120600	1393014100	9150	9160	9160	9150	86
465	20230727	120500	1392226900	9160	9170	9170	9160	60
466	20230727	120400	1391677200	9160	9170	9170	9160	232
467	20230727	120300	1389551540	9170	9170	9170	9170	1
468	20230727	120200	1389542370	9170	9160	9170	9160	526
469	20230727	120100	1384723950	9160	9160	9160	9160	738
470	20230727	120000	1377963870	9160	9160	9160	9160	16
471	20230727	115900	1377817310	9160	9160	9160	9160	0
472	20230727	115800	1377817310	9160	9170	9180	9160	1100
473	20230727	115700	1367730210	9170	9170	9170	9170	199
474	20230727	115600	1365905380	9170	9160	9170	9160	21
475	20230727	115500	1365712820	9170	9170	9170	9170	178
476	20230727	115400	1364080560	9170	9170	9170	9170	203
477	20230727	115300	1362219050	9170	9170	9170	9170	0
478	20230727	115200	1362219050	9170	9170	9170	9170	72
479	20230727	115100	1361558810	9170	9170	9170	9170	68
480	20230727	115000	1360935250	9170	9170	9170	9170	0
481	20230727	114900	1360935250	9170	9180	9180	9170	66
482	20230727	114800	1360329530	9200	9200	9200	9200	0
483	20230727	114700	1360329530	9200	9200	9200	9200	6
484	20230727	114600	1360274330	9210	9200	9210	9200	118
485	20230727	114500	1359188170	9210	9200	9210	9190	716
486	20230727	114400	1352607110	9210	9210	9220	9210	31
487	20230727	114300	1352321590	9220	9210	9220	9210	13
488	20230727	114200	1352201850	9220	9200	9220	9200	1197
489	20230727	114100	1341176880	9190	9200	9200	9190	83
490	20230727	114000	1340414060	9200	9200	9210	9200	23
491	20230727	113900	1340202440	9200	9190	9200	9190	36
492	20230727	113800	1339871450	9200	9200	9200	9200	44
493	20230727	113700	1339466650	9200	9200	9210	9190	486
494	20230727	113600	1334997440	9200	9200	9200	9200	79
495	20230727	113500	1334270640	9200	9200	9200	9200	28
496	20230727	113400	1334013040	9200	9200	9200	9200	36
497	20230727	113300	1333681840	9200	9200	9200	9200	10
498	20230727	113200	1333589840	9150	9150	9150	9150	35
499	20230727	113100	1333269590	9150	9200	9200	9150	84
500	20230727	113000	1332496990	9210	9210	9210	9200	108
501	20230727	112900	1331503360	9200	9200	9210	9200	48
502	20230727	112800	1331061730	9200	9180	9200	9180	109
503	20230727	112700	1330059250	9190	9200	9200	9190	297
504	20230727	112600	1327329700	9200	9200	9200	9200	173
505	20230727	112500	1325738100	9200	9200	9200	9200	89
506	20230727	112400	1324919300	9210	9210	9210	9210	223
507	20230727	112300	1322865470	9210	9150	9210	9150	3062
508	20230727	112200	1294712040	9130	9130	9130	9130	300
509	20230727	112100	1291973040	9130	9130	9130	9130	200
510	20230727	112000	1290147040	9130	9130	9130	9130	0
511	20230727	111900	1290147040	9130	9130	9130	9130	200
512	20230727	111800	1288321040	9130	9130	9130	9130	0
513	20230727	111700	1288321040	9130	9130	9130	9130	0
514	20230727	111600	1288321040	9130	9130	9130	9130	0
515	20230727	111500	1288321040	9130	9130	9130	9130	0
516	20230727	111400	1288321040	9130	9130	9130	9130	752
517	20230727	111300	1281455280	9180	9180	9180	9180	1
518	20230727	111200	1281446100	9180	9120	9180	9120	107
519	20230727	111100	1280464200	9120	9120	9120	9120	200
520	20230727	111000	1278640200	9120	9130	9130	9120	450
521	20230727	110900	1274535960	9140	9140	9140	9140	42
522	20230727	110800	1274152080	9140	9140	9140	9130	318
523	20230727	110700	1271246060	9160	9180	9180	9160	801
524	20230727	110600	1263894900	9190	9190	9190	9190	0
525	20230727	110500	1263894900	9190	9190	9190	9190	80
526	20230727	110400	1263159700	9190	9190	9190	9190	0
527	20230727	110300	1263159700	9190	9190	9190	9190	0
528	20230727	110200	1263159700	9190	9190	9190	9190	440
529	20230727	110100	1259116100	9190	9160	9190	9150	1497
530	20230727	110000	1245387860	9170	9170	9170	9160	54
531	20230727	105900	1244893190	9160	9170	9170	9160	262
532	20230727	105800	1242491270	9170	9170	9170	9170	216
533	20230727	105700	1240510550	9160	9150	9160	9150	390
534	20230727	105600	1236940950	9150	9160	9160	9140	210
535	20230727	105500	1235018950	9150	9100	9150	9090	1526
536	20230727	105400	1221097860	9090	9100	9100	9090	150
537	20230727	105300	1219734060	9090	9100	9100	9090	480
538	20230727	105200	1215366250	9100	9160	9160	9100	530
539	20230727	105100	1210540470	9160	9150	9170	9150	21
540	20230727	105000	1210348100	9150	9150	9160	9150	270
541	20230727	104900	1207875300	9100	9100	9100	9100	358
542	20230727	104800	1204617500	9100	9150	9160	9100	288
543	20230727	104700	1201983430	9150	9150	9150	9150	0
544	20230727	104600	1201983430	9150	9100	9150	9100	982
545	20230727	104500	1193007520	9110	9110	9110	9110	400
546	20230727	104400	1189363520	9110	9110	9110	9110	406
547	20230727	104300	1185664860	9100	9100	9100	9100	5
548	20230727	104200	1185619360	9100	9110	9110	9100	206
549	20230727	104100	1183744750	9140	9140	9140	9140	11
550	20230727	104000	1183644210	9090	9110	9110	9090	168
551	20230727	103900	1182114870	9100	9100	9100	9100	0
552	20230727	103800	1182114870	9100	9100	9100	9100	0
553	20230727	103700	1182114870	9100	9140	9140	9100	377
554	20230727	103600	1178676130	9140	9140	9140	9140	633
555	20230727	103500	1172890510	9140	9160	9160	9140	142
556	20230727	103400	1171592290	9150	9150	9150	9150	2
557	20230727	103300	1171573990	9150	9150	9150	9150	370
558	20230727	103200	1168188490	9150	9170	9170	9150	605
559	20230727	103100	1162651880	9170	9170	9170	9160	150
560	20230727	103000	1161277380	9170	9170	9170	9170	52
561	20230727	102900	1160800540	9170	9170	9170	9170	2
562	20230727	102800	1160782200	9170	9170	9170	9170	1
563	20230727	102700	1160773030	9170	9170	9170	9170	251
564	20230727	102600	1158471360	9180	9200	9200	9180	378
565	20230727	102500	1155001300	9200	9210	9210	9200	203
566	20230727	102400	1153131690	9210	9210	9210	9180	118
567	20230727	102300	1152044940	9210	9210	9210	9200	132
568	20230727	102200	1150829270	9210	9210	9210	9210	761
569	20230727	102100	1143820460	9210	9170	9210	9170	486
570	20230727	102000	1139345200	9200	9190	9200	9170	1350
571	20230727	101900	1126937900	9190	9180	9200	9180	279
572	20230727	101800	1124375070	9180	9210	9210	9180	492
573	20230727	101700	1119853800	9210	9170	9210	9170	1498
574	20230727	101600	1106089600	9140	9140	9170	9140	1101
575	20230727	101500	1096026430	9170	9160	9170	9140	385
576	20230727	101400	1092498230	9180	9140	9180	9140	1762
577	20230727	101300	1076371840	9140	9130	9140	9130	244
578	20230727	101200	1074142690	9100	9130	9130	9100	670
579	20230727	101100	1068036960	9130	9130	9130	9130	0
580	20230727	101000	1068036960	9130	9150	9150	9130	127
581	20230727	100900	1066875450	9150	9110	9150	9110	1088
582	20230727	100800	1056933100	9080	9080	9080	9080	0
583	20230727	100700	1056933100	9080	9080	9080	9080	148
584	20230727	100600	1055589260	9080	9090	9100	9080	594
585	20230727	100500	1050188450	9090	9100	9100	9090	215
586	20230727	100400	1048231980	9120	9130	9130	9120	11
587	20230727	100300	1048131620	9130	9130	9130	9130	2
588	20230727	100200	1048113360	9140	9100	9140	9100	22
589	20230727	100100	1047913120	9100	9110	9110	9090	379
590	20230727	100000	1044466870	9110	9130	9150	9110	543
591	20230727	095900	1039498880	9150	9150	9160	9140	1184
592	20230727	095800	1028665320	9150	9100	9150	9100	206
593	20230727	095700	1026784310	9100	9070	9100	9070	647
594	20230727	095600	1020901620	9070	9030	9070	9030	431
595	20230727	095500	1016992490	9030	9030	9070	9020	267
596	20230727	095400	1014582640	9040	9080	9090	9040	697
597	20230727	095300	1008279930	9080	9080	9090	9080	130
598	20230727	095200	1007098530	9080	9070	9080	9070	104
599	20230727	095100	1006154980	9060	9070	9080	9060	231
600	20230727	095000	1004061130	9060	9070	9070	9060	47
601	20230727	094900	1003634910	9070	9090	9090	9070	310
602	20230727	094800	1000822570	9100	9160	9160	9100	380
603	20230727	094700	997360340	9110	9170	9170	9110	420
604	20230727	094600	993517060	9170	9130	9190	9120	1487
605	20230727	094500	979946260	9130	9200	9200	9130	1182
606	20230727	094400	969102670	9200	9200	9250	9180	3079
607	20230727	094300	940734460	9200	9160	9210	9140	6075
608	20230727	094200	884953250	9160	9110	9170	9110	2822
609	20230727	094100	859157050	9120	9060	9120	9060	3506
610	20230727	094000	827281210	9060	9080	9090	9060	548
611	20230727	093900	822303310	9090	9060	9090	9040	540
612	20230727	093800	817408100	9060	9000	9090	9000	5564
613	20230727	093700	767100070	9010	9020	9020	8990	1020
614	20230727	093600	757912080	9030	9020	9030	8990	899
615	20230727	093500	749814510	9020	9010	9020	9000	440
616	20230727	093400	745851510	9020	8960	9030	8960	2962
617	20230727	093300	719179950	8960	8960	8960	8960	1
618	20230727	093200	719170990	8970	8970	8970	8950	244
619	20230727	093100	716984170	8970	9000	9000	8970	58
620	20230727	093000	716462350	9000	8980	9010	8970	144
621	20230727	092900	715168910	9020	9010	9030	8980	1794
622	20230727	092800	699008710	9010	8980	9010	8970	1440
623	20230727	092700	686070350	8970	8890	8970	8890	12161
624	20230727	092600	577347480	8890	8940	8950	8880	675
625	20230727	092500	571309670	8950	8950	8950	8950	18
626	20230727	092400	571148570	8950	8850	8950	8850	832
627	20230727	092300	563744290	8840	8890	8890	8840	1573
628	20230727	092200	549811440	8880	8830	8880	8830	613
629	20230727	092100	544381030	8820	8870	8870	8820	895
630	20230727	092000	536466880	8840	8920	8930	8840	1000
631	20230727	091900	527588660	8910	8850	8910	8840	1443
632	20230727	091800	514766220	8890	8820	8890	8820	902
633	20230727	091700	506787890	8810	8800	8840	8800	352
634	20230727	091600	503680980	8810	8850	8850	8800	1535
635	20230727	091500	490119030	8900	8920	8920	8900	11
636	20230727	091400	490021030	8920	8840	8920	8810	1637
637	20230727	091300	475496960	8840	8920	8920	8840	1605
638	20230727	091200	461233280	8930	8940	8960	8930	884
639	20230727	091100	453330270	8940	9080	9080	8930	2172
640	20230727	091000	433803640	9080	9100	9100	8980	7454
641	20230727	090900	366304270	9280	9280	9280	9280	0
642	20230727	090800	366304270	9280	8970	9280	8950	3215
643	20230727	090700	337179630	8980	8920	9000	8900	9245
644	20230727	090600	254541900	8920	8710	8920	8710	12848
645	20230727	090500	141757260	8710	8720	8740	8710	2373
646	20230727	090400	121044750	8720	8740	8760	8720	919
647	20230727	090300	113004360	8730	8710	8740	8690	2978
648	20230727	090200	87063060	8690	8620	8710	8620	3101
649	20230727	090100	60235840	8600	8560	8630	8560	1872
650	20230727	090000	44148090	8560	8440	8560	8430	5226