KissMeData/173130/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201300	1600060010	12520	12520	12520	12520	2342
3	20230705	201200	1600060010	12520	12520	12520	12520	0
4	20230705	201100	1600060010	12520	12520	12520	12520	0
5	20230705	201000	1600060010	12520	12520	12520	12520	0
6	20230705	200900	1600060010	12520	12520	12520	12520	0
7	20230705	200800	1600060010	12520	12520	12520	12520	0
8	20230705	200700	1600060010	12520	12520	12520	12520	0
9	20230705	200600	1600060010	12520	12520	12520	12520	0
10	20230705	200500	1600060010	12520	12520	12520	12520	0
11	20230705	200400	1600060010	12520	12520	12520	12520	0
12	20230705	200300	1600060010	12520	12520	12520	12520	0
13	20230705	200200	1600060010	12520	12520	12520	12520	0
14	20230705	200100	1600060010	12520	12520	12520	12520	0
15	20230705	200000	1600060010	12520	12520	12520	12520	0
16	20230705	195900	1600060010	12520	12520	12520	12520	0
17	20230705	195800	1600060010	12520	12520	12520	12520	0
18	20230705	195700	1600060010	12520	12520	12520	12520	0
19	20230705	195600	1600060010	12520	12520	12520	12520	0
20	20230705	195500	1600060010	12520	12520	12520	12520	0
21	20230705	195400	1600060010	12520	12520	12520	12520	0
22	20230705	195300	1600060010	12520	12520	12520	12520	0
23	20230705	195200	1600060010	12520	12520	12520	12520	0
24	20230705	195100	1600060010	12520	12520	12520	12520	0
25	20230705	195000	1600060010	12520	12520	12520	12520	0
26	20230705	194900	1600060010	12520	12520	12520	12520	0
27	20230705	194800	1600060010	12520	12520	12520	12520	0
28	20230705	194700	1600060010	12520	12520	12520	12520	0
29	20230705	194600	1600060010	12520	12520	12520	12520	0
30	20230705	194500	1600060010	12520	12520	12520	12520	0
31	20230705	194400	1600060010	12520	12520	12520	12520	0
32	20230705	194300	1600060010	12520	12520	12520	12520	2342
33	20230705	194200	1600060010	12520	12520	12520	12520	0
34	20230705	194100	1600060010	12520	12520	12520	12520	0
35	20230705	194000	1600060010	12520	12520	12520	12520	0
36	20230705	193900	1600060010	12520	12520	12520	12520	0
37	20230705	193800	1600060010	12520	12520	12520	12520	0
38	20230705	193700	1600060010	12520	12520	12520	12520	0
39	20230705	193600	1600060010	12520	12520	12520	12520	0
40	20230705	193500	1600060010	12520	12520	12520	12520	0
41	20230705	193400	1600060010	12520	12520	12520	12520	0
42	20230705	193300	1600060010	12520	12520	12520	12520	0
43	20230705	193200	1600060010	12520	12520	12520	12520	0
44	20230705	193100	1600060010	12520	12520	12520	12520	0
45	20230705	193000	1600060010	12520	12520	12520	12520	0
46	20230705	192900	1600060010	12520	12520	12520	12520	0
47	20230705	192800	1600060010	12520	12520	12520	12520	0
48	20230705	192700	1600060010	12520	12520	12520	12520	0
49	20230705	192600	1600060010	12520	12520	12520	12520	0
50	20230705	192500	1600060010	12520	12520	12520	12520	0
51	20230705	192400	1600060010	12520	12520	12520	12520	0
52	20230705	192300	1600060010	12520	12520	12520	12520	0
53	20230705	192200	1600060010	12520	12520	12520	12520	0
54	20230705	192100	1600060010	12520	12520	12520	12520	0
55	20230705	192000	1600060010	12520	12520	12520	12520	0
56	20230705	191900	1600060010	12520	12520	12520	12520	0
57	20230705	191800	1600060010	12520	12520	12520	12520	0
58	20230705	191700	1600060010	12520	12520	12520	12520	0
59	20230705	191600	1600060010	12520	12520	12520	12520	0
60	20230705	191500	1600060010	12520	12520	12520	12520	0
61	20230705	191400	1600060010	12520	12520	12520	12520	0
62	20230705	191300	1600060010	12520	12520	12520	12520	2342
63	20230705	191200	1600060010	12520	12520	12520	12520	0
64	20230705	191100	1600060010	12520	12520	12520	12520	0
65	20230705	191000	1600060010	12520	12520	12520	12520	0
66	20230705	190900	1600060010	12520	12520	12520	12520	0
67	20230705	190800	1600060010	12520	12520	12520	12520	0
68	20230705	190700	1600060010	12520	12520	12520	12520	0
69	20230705	190600	1600060010	12520	12520	12520	12520	0
70	20230705	190500	1600060010	12520	12520	12520	12520	0
71	20230705	190400	1600060010	12520	12520	12520	12520	0
72	20230705	190300	1600060010	12520	12520	12520	12520	0
73	20230705	190200	1600060010	12520	12520	12520	12520	0
74	20230705	190100	1600060010	12520	12520	12520	12520	0
75	20230705	190000	1600060010	12520	12520	12520	12520	0
76	20230705	185900	1600060010	12520	12520	12520	12520	0
77	20230705	185800	1600060010	12520	12520	12520	12520	0
78	20230705	185700	1600060010	12520	12520	12520	12520	0
79	20230705	185600	1600060010	12520	12520	12520	12520	0
80	20230705	185500	1600060010	12520	12520	12520	12520	0
81	20230705	185400	1600060010	12520	12520	12520	12520	0
82	20230705	185300	1600060010	12520	12520	12520	12520	0
83	20230705	185200	1600060010	12520	12520	12520	12520	0
84	20230705	185100	1600060010	12520	12520	12520	12520	0
85	20230705	185000	1600060010	12520	12520	12520	12520	0
86	20230705	184900	1600060010	12520	12520	12520	12520	0
87	20230705	184800	1600060010	12520	12520	12520	12520	0
88	20230705	184700	1600060010	12520	12520	12520	12520	0
89	20230705	184600	1600060010	12520	12520	12520	12520	0
90	20230705	184500	1600060010	12520	12520	12520	12520	0
91	20230705	184400	1600060010	12520	12520	12520	12520	0
92	20230705	184300	1600060010	12520	12520	12520	12520	2342
93	20230705	184200	1600060010	12520	12520	12520	12520	0
94	20230705	184100	1600060010	12520	12520	12520	12520	0
95	20230705	184000	1600060010	12520	12520	12520	12520	0
96	20230705	183900	1600060010	12520	12520	12520	12520	0
97	20230705	183800	1600060010	12520	12520	12520	12520	0
98	20230705	183700	1600060010	12520	12520	12520	12520	0
99	20230705	183600	1600060010	12520	12520	12520	12520	0
100	20230705	183500	1600060010	12520	12520	12520	12520	0
101	20230705	183400	1600060010	12520	12520	12520	12520	0
102	20230705	183300	1600060010	12520	12520	12520	12520	0
103	20230705	183200	1600060010	12520	12520	12520	12520	0
104	20230705	183100	1600060010	12520	12520	12520	12520	0
105	20230705	183000	1600060010	12520	12520	12520	12520	0
106	20230705	182900	1600060010	12520	12520	12520	12520	0
107	20230705	182800	1600060010	12520	12520	12520	12520	0
108	20230705	182700	1600060010	12520	12520	12520	12520	0
109	20230705	182600	1600060010	12520	12520	12520	12520	0
110	20230705	182500	1600060010	12520	12520	12520	12520	0
111	20230705	182400	1600060010	12520	12520	12520	12520	0
112	20230705	182300	1600060010	12520	12520	12520	12520	0
113	20230705	182200	1600060010	12520	12520	12520	12520	0
114	20230705	182100	1600060010	12520	12520	12520	12520	0
115	20230705	182000	1600060010	12520	12520	12520	12520	0
116	20230705	181900	1600060010	12520	12520	12520	12520	0
117	20230705	181800	1600060010	12520	12520	12520	12520	0
118	20230705	181700	1600060010	12520	12520	12520	12520	0
119	20230705	181600	1600060010	12520	12520	12520	12520	0
120	20230705	181500	1600060010	12520	12520	12520	12520	0
121	20230705	181400	1600060010	12520	12520	12520	12520	0
122	20230705	181300	1600060010	12520	12520	12520	12520	2342
123	20230705	181200	1600060010	12520	12520	12520	12520	0
124	20230705	181100	1600060010	12520	12520	12520	12520	0
125	20230705	181000	1600060010	12520	12520	12520	12520	0
126	20230705	180900	1600060010	12520	12520	12520	12520	0
127	20230705	180800	1600060010	12520	12520	12520	12520	0
128	20230705	180700	1600060010	12520	12520	12520	12520	0
129	20230705	180600	1600060010	12520	12520	12520	12520	0
130	20230705	180500	1600060010	12520	12520	12520	12520	0
131	20230705	180400	1600060010	12520	12520	12520	12520	0
132	20230705	180300	1600060010	12520	12520	12520	12520	0
133	20230705	180200	1600060010	12520	12520	12520	12520	0
134	20230705	180100	1600060010	12520	12520	12520	12520	0
135	20230705	180000	1600060010	12520	12520	12520	12520	0
136	20230705	175900	1600060010	12520	12520	12520	12520	0
137	20230705	175800	1600060010	12520	12520	12520	12520	0
138	20230705	175700	1600060010	12520	12520	12520	12520	0
139	20230705	175600	1600060010	12520	12520	12520	12520	0
140	20230705	175500	1600060010	12520	12520	12520	12520	0
141	20230705	175400	1600060010	12520	12520	12520	12520	0
142	20230705	175300	1600060010	12520	12520	12520	12520	0
143	20230705	175200	1600060010	12520	12520	12520	12520	0
144	20230705	175100	1600060010	12520	12520	12520	12520	0
145	20230705	175000	1600060010	12520	12520	12520	12520	0
146	20230705	174900	1600060010	12520	12520	12520	12520	0
147	20230705	174800	1600060010	12520	12520	12520	12520	0
148	20230705	174700	1600060010	12520	12520	12520	12520	0
149	20230705	174600	1600060010	12520	12520	12520	12520	0
150	20230705	174500	1600060010	12520	12520	12520	12520	0
151	20230705	174400	1600060010	12520	12520	12520	12520	0
152	20230705	174300	1600060010	12520	12520	12520	12520	2342
153	20230705	174200	1600060010	12520	12520	12520	12520	0
154	20230705	174100	1600060010	12520	12520	12520	12520	0
155	20230705	174000	1600060010	12520	12520	12520	12520	0
156	20230705	173900	1600060010	12520	12520	12520	12520	0
157	20230705	173800	1600060010	12520	12520	12520	12520	0
158	20230705	173700	1600060010	12520	12520	12520	12520	0
159	20230705	173600	1600060010	12520	12520	12520	12520	0
160	20230705	173500	1600060010	12520	12520	12520	12520	0
161	20230705	173400	1600060010	12520	12520	12520	12520	0
162	20230705	173300	1600060010	12520	12520	12520	12520	0
163	20230705	173200	1600060010	12520	12520	12520	12520	0
164	20230705	173100	1600060010	12520	12520	12520	12520	0
165	20230705	173000	1600060010	12520	12520	12520	12520	0
166	20230705	172900	1600060010	12520	12520	12520	12520	0
167	20230705	172800	1600060010	12520	12520	12520	12520	0
168	20230705	172700	1600060010	12520	12520	12520	12520	0
169	20230705	172600	1600060010	12520	12520	12520	12520	0
170	20230705	172500	1600060010	12520	12520	12520	12520	0
171	20230705	172400	1600060010	12520	12520	12520	12520	0
172	20230705	172300	1600060010	12520	12520	12520	12520	0
173	20230705	172200	1600060010	12520	12520	12520	12520	0
174	20230705	172100	1600060010	12520	12520	12520	12520	0
175	20230705	172000	1600060010	12520	12520	12520	12520	0
176	20230705	171900	1600060010	12520	12520	12520	12520	0
177	20230705	171800	1600060010	12520	12520	12520	12520	0
178	20230705	171700	1600060010	12520	12520	12520	12520	0
179	20230705	171600	1600060010	12520	12520	12520	12520	0
180	20230705	171500	1600060010	12520	12520	12520	12520	0
181	20230705	171400	1600060010	12520	12520	12520	12520	0
182	20230705	171300	1600060010	12520	12520	12520	12520	2342
183	20230705	171200	1600060010	12520	12520	12520	12520	0
184	20230705	171100	1600060010	12520	12520	12520	12520	0
185	20230705	171000	1600060010	12520	12520	12520	12520	0
186	20230705	170900	1600060010	12520	12520	12520	12520	0
187	20230705	170800	1600060010	12520	12520	12520	12520	0
188	20230705	170700	1600060010	12520	12520	12520	12520	0
189	20230705	170600	1600060010	12520	12520	12520	12520	0
190	20230705	170500	1600060010	12520	12520	12520	12520	0
191	20230705	170400	1600060010	12520	12520	12520	12520	0
192	20230705	170300	1600060010	12520	12520	12520	12520	0
193	20230705	170200	1600060010	12520	12520	12520	12520	0
194	20230705	170100	1600060010	12520	12520	12520	12520	0
195	20230705	170000	1600060010	12520	12520	12520	12520	0
196	20230705	165900	1600060010	12520	12520	12520	12520	0
197	20230705	165800	1600060010	12520	12520	12520	12520	0
198	20230705	165700	1600060010	12520	12520	12520	12520	0
199	20230705	165600	1600060010	12520	12520	12520	12520	0
200	20230705	165500	1600060010	12520	12520	12520	12520	0
201	20230705	165400	1600060010	12520	12520	12520	12520	0
202	20230705	165300	1600060010	12520	12520	12520	12520	0
203	20230705	165200	1600060010	12520	12520	12520	12520	0
204	20230705	165100	1600060010	12520	12520	12520	12520	0
205	20230705	165000	1600060010	12520	12520	12520	12520	0
206	20230705	164900	1600060010	12520	12520	12520	12520	0
207	20230705	164800	1600060010	12520	12520	12520	12520	0
208	20230705	164700	1600060010	12520	12520	12520	12520	0
209	20230705	164600	1600060010	12520	12520	12520	12520	0
210	20230705	164500	1600060010	12520	12520	12520	12520	0
211	20230705	164400	1600060010	12520	12520	12520	12520	0
212	20230705	164300	1600060010	12520	12520	12520	12520	2342
213	20230705	164200	1600060010	12520	12520	12520	12520	0
214	20230705	164100	1600060010	12520	12520	12520	12520	0
215	20230705	164000	1600060010	12520	12520	12520	12520	0
216	20230705	163900	1600060010	12520	12520	12520	12520	0
217	20230705	163800	1600060010	12520	12520	12520	12520	0
218	20230705	163700	1600060010	12520	12520	12520	12520	0
219	20230705	163600	1600060010	12520	12520	12520	12520	0
220	20230705	163500	1600060010	12520	12520	12520	12520	0
221	20230705	163400	1600060010	12520	12520	12520	12520	0
222	20230705	163300	1600060010	12520	12520	12520	12520	0
223	20230705	163200	1600060010	12520	12520	12520	12520	0
224	20230705	163100	1600060010	12520	12520	12520	12520	0
225	20230705	163000	1600060010	12520	12520	12520	12520	0
226	20230705	162900	1600060010	12520	12520	12520	12520	0
227	20230705	162800	1600060010	12520	12520	12520	12520	0
228	20230705	162700	1600060010	12520	12520	12520	12520	0
229	20230705	162600	1600060010	12520	12520	12520	12520	0
230	20230705	162500	1600060010	12520	12520	12520	12520	0
231	20230705	162400	1600060010	12520	12520	12520	12520	0
232	20230705	162300	1600060010	12520	12520	12520	12520	0
233	20230705	162200	1600060010	12520	12520	12520	12520	0
234	20230705	162100	1600060010	12520	12520	12520	12520	0
235	20230705	162000	1600060010	12520	12520	12520	12520	0
236	20230705	161900	1600060010	12520	12520	12520	12520	0
237	20230705	161800	1600060010	12520	12520	12520	12520	0
238	20230705	161700	1600060010	12520	12520	12520	12520	0
239	20230705	161600	1600060010	12520	12520	12520	12520	0
240	20230705	161500	1600060010	12520	12520	12520	12520	0
241	20230705	161400	1600060010	12520	12520	12520	12520	0
242	20230705	161300	1600060010	12520	12520	12520	12520	2342
243	20230705	161200	1600060010	12520	12520	12520	12520	0
244	20230705	161100	1600060010	12520	12520	12520	12520	0
245	20230705	161000	1600060010	12520	12520	12520	12520	0
246	20230705	160900	1600060010	12520	12520	12520	12520	0
247	20230705	160800	1600060010	12520	12520	12520	12520	0
248	20230705	160700	1600060010	12520	12520	12520	12520	0
249	20230705	160600	1600060010	12520	12520	12520	12520	0
250	20230705	160500	1600060010	12520	12520	12520	12520	0
251	20230705	160400	1600060010	12520	12520	12520	12520	0
252	20230705	160300	1600060010	12520	12520	12520	12520	0
253	20230705	160200	1600060010	12520	12520	12520	12520	0
254	20230705	160100	1600060010	12520	12520	12520	12520	0
255	20230705	160000	1600060010	12520	12520	12520	12520	0
256	20230705	155900	1600060010	12520	12520	12520	12520	0
257	20230705	155800	1600060010	12520	12520	12520	12520	0
258	20230705	155700	1600060010	12520	12520	12520	12520	0
259	20230705	155600	1600060010	12520	12520	12520	12520	0
260	20230705	155500	1600060010	12520	12520	12520	12520	0
261	20230705	155400	1600060010	12520	12520	12520	12520	0
262	20230705	155300	1600060010	12520	12520	12520	12520	0
263	20230705	155200	1600060010	12520	12520	12520	12520	0
264	20230705	155100	1600060010	12520	12520	12520	12520	0
265	20230705	155000	1600060010	12520	12520	12520	12520	0
266	20230705	154900	1600060010	12520	12520	12520	12520	0
267	20230705	154800	1600060010	12520	12520	12520	12520	0
268	20230705	154700	1600060010	12520	12520	12520	12520	0
269	20230705	154600	1600060010	12520	12520	12520	12520	0
270	20230705	154500	1600060010	12520	12520	12520	12520	0
271	20230705	154400	1600060010	12520	12520	12520	12520	0
272	20230705	154300	1600060010	12520	12520	12520	12520	2342
273	20230705	154200	1600060010	12520	12520	12520	12520	0
274	20230705	154100	1600060010	12520	12520	12520	12520	0
275	20230705	154000	1600060010	12520	12520	12520	12520	0
276	20230705	153900	1600060010	12520	12520	12520	12520	0
277	20230705	153800	1600060010	12520	12520	12520	12520	0
278	20230705	153700	1600060010	12520	12520	12520	12520	0
279	20230705	153600	1600060010	12520	12520	12520	12520	0
280	20230705	153500	1600060010	12520	12520	12520	12520	0
281	20230705	153400	1600060010	12520	12520	12520	12520	0
282	20230705	153300	1600060010	12520	12520	12520	12520	0
283	20230705	153200	1600060010	12520	12520	12520	12520	0
284	20230705	153100	1600060010	12520	12520	12520	12520	0
285	20230705	153000	1600060010	12520	12520	12520	12520	2342
286	20230705	152900	1570738170	12520	12520	12520	12520	0
287	20230705	152800	1570738170	12520	12520	12520	12520	0
288	20230705	152700	1570738170	12520	12520	12520	12520	0
289	20230705	152600	1570738170	12520	12520	12520	12520	0
290	20230705	152500	1570738170	12520	12520	12520	12520	0
291	20230705	152400	1570738170	12520	12520	12520	12520	0
292	20230705	152300	1570738170	12520	12520	12520	12520	0
293	20230705	152200	1570738170	12520	12520	12520	12520	0
294	20230705	152100	1570738170	12520	12520	12520	12520	0
295	20230705	152000	1570738170	12520	12520	12520	12520	0
296	20230705	151900	1570738170	12520	12520	12520	12510	505
297	20230705	151800	1564415620	12520	12520	12520	12520	202
298	20230705	151700	1561886580	12520	12480	12520	12480	54
299	20230705	151600	1561212580	12530	12510	12530	12510	54
300	20230705	151500	1560536390	12520	12520	12520	12520	40
301	20230705	151400	1560035590	12530	12480	12530	12480	11
302	20230705	151300	1559898260	12540	12540	12540	12540	3
303	20230705	151200	1559860640	12540	12530	12540	12530	13
304	20230705	151100	1559697670	12540	12540	12540	12540	3
305	20230705	151000	1559660050	12540	12550	12550	12470	360
306	20230705	150900	1555168000	12550	12530	12550	12480	72
307	20230705	150800	1554269080	12550	12520	12550	12470	145
308	20230705	150700	1552452510	12560	12520	12560	12520	2514
309	20230705	150600	1520923140	12520	12520	12520	12520	200
310	20230705	150500	1518419140	12520	12520	12530	12520	25
311	20230705	150400	1518106070	12530	12530	12540	12460	178
312	20230705	150300	1515880960	12530	12500	12530	12500	355
313	20230705	150200	1511441630	12500	12470	12500	12460	289
314	20230705	150100	1507837070	12470	12450	12470	12450	155
315	20230705	150000	1505906320	12470	12470	12470	12470	1
316	20230705	145900	1505893850	12470	12470	12470	12470	126
317	20230705	145800	1504322630	12460	12450	12460	12450	382
318	20230705	145700	1499563560	12420	12420	12420	12420	244
319	20230705	145600	1496533080	12440	12440	12440	12430	7
320	20230705	145500	1496446010	12450	12450	12450	12450	15
321	20230705	145400	1496259260	12450	12450	12450	12450	27
322	20230705	145300	1495923110	12450	12450	12450	12450	9
323	20230705	145200	1495811060	12450	12450	12450	12420	12
324	20230705	145100	1495661960	12450	12460	12460	12420	103
325	20230705	145000	1494382600	12420	12460	12460	12420	16
326	20230705	144900	1494183280	12460	12460	12460	12460	0
327	20230705	144800	1494183280	12460	12420	12460	12420	326
328	20230705	144700	1490133220	12420	12420	12420	12420	213
329	20230705	144600	1487487760	12400	12410	12410	12400	942
330	20230705	144500	1475798190	12420	12420	12420	12410	168
331	20230705	144400	1473711840	12420	12420	12420	12420	4
332	20230705	144300	1473662160	12440	12440	12440	12440	0
333	20230705	144200	1473662160	12440	12440	12440	12420	781
334	20230705	144100	1463946560	12440	12420	12440	12420	12
335	20230705	144000	1463797320	12440	12440	12440	12440	10
336	20230705	143900	1463672920	12440	12440	12440	12440	6
337	20230705	143800	1463598280	12440	12440	12440	12440	2
338	20230705	143700	1463573400	12440	12410	12440	12410	3
339	20230705	143600	1463536110	12440	12440	12440	12440	1
340	20230705	143500	1463523670	12410	12410	12410	12410	600
341	20230705	143400	1456077670	12420	12420	12420	12420	200
342	20230705	143300	1453593670	12440	12440	12440	12440	0
343	20230705	143200	1453593670	12440	12440	12440	12440	0
344	20230705	143100	1453593670	12440	12430	12440	12410	142
345	20230705	143000	1451830350	12430	12430	12430	12430	1
346	20230705	142900	1451817920	12440	12440	12440	12440	1
347	20230705	142800	1451805480	12440	12440	12440	12440	7
348	20230705	142700	1451718400	12440	12440	12440	12440	3
349	20230705	142600	1451681080	12460	12410	12460	12410	6
350	20230705	142500	1451606570	12410	12430	12460	12410	1079
351	20230705	142400	1438209870	12430	12430	12430	12430	42
352	20230705	142300	1437687810	12460	12450	12460	12450	38
353	20230705	142200	1437214690	12460	12460	12460	12460	60
354	20230705	142100	1436467090	12460	12460	12460	12460	0
355	20230705	142000	1436467090	12460	12460	12460	12460	2
356	20230705	141900	1436442170	12460	12460	12460	12460	1
357	20230705	141800	1436429710	12460	12460	12460	12460	1
358	20230705	141700	1436417250	12460	12460	12460	12460	0
359	20230705	141600	1436417250	12460	12460	12460	12460	1
360	20230705	141500	1436404790	12410	12460	12460	12410	710
361	20230705	141400	1427593490	12460	12450	12460	12450	27
362	20230705	141300	1427257320	12450	12450	12450	12450	463
363	20230705	141200	1421492970	12450	12450	12450	12450	0
364	20230705	141100	1421492970	12450	12430	12450	12430	44
365	20230705	141000	1420945990	12430	12430	12430	12430	2
366	20230705	140900	1420921130	12410	12430	12430	12410	105
367	20230705	140800	1419617980	12410	12410	12410	12410	10
368	20230705	140700	1419493880	12430	12430	12430	12430	2
369	20230705	140600	1419469020	12410	12410	12410	12410	0
370	20230705	140500	1419469020	12410	12410	12410	12410	2
371	20230705	140400	1419444200	12450	12450	12450	12450	0
372	20230705	140300	1419444200	12450	12450	12450	12450	0
373	20230705	140200	1419444200	12450	12450	12450	12450	0
374	20230705	140100	1419444200	12450	12410	12450	12410	155
375	20230705	140000	1417520450	12450	12450	12450	12450	2
376	20230705	135900	1417495550	12450	12450	12450	12450	0
377	20230705	135800	1417495550	12450	12420	12450	12420	15
378	20230705	135700	1417309190	12400	12410	12420	12400	327
379	20230705	135600	1413252170	12420	12420	12420	12420	17
380	20230705	135500	1413041030	12420	12420	12420	12420	60
381	20230705	135400	1412295830	12420	12400	12420	12400	263
382	20230705	135300	1409034570	12420	12400	12420	12400	861
383	20230705	135200	1398358090	12420	12420	12440	12410	1107
384	20230705	135100	1384615330	12420	12430	12450	12420	559
385	20230705	135000	1377668340	12450	12450	12450	12450	6
386	20230705	134900	1377593640	12450	12450	12450	12450	6
387	20230705	134800	1377518940	12460	12460	12460	12460	0
388	20230705	134700	1377518940	12460	12460	12460	12460	0
389	20230705	134600	1377518940	12460	12460	12460	12410	12
390	20230705	134500	1377369820	12460	12410	12460	12410	22
391	20230705	134400	1377095800	12460	12460	12460	12460	4
392	20230705	134300	1377045960	12460	12460	12460	12460	10
393	20230705	134200	1376921360	12460	12460	12460	12460	0
394	20230705	134100	1376921360	12460	12470	12470	12400	56
395	20230705	134000	1376226250	12390	12410	12410	12390	2883
396	20230705	133900	1340470620	12470	12420	12470	12410	744
397	20230705	133800	1331235450	12420	12430	12430	12420	757
398	20230705	133700	1321831490	12440	12440	12480	12430	250
399	20230705	133600	1318720840	12440	12450	12450	12440	247
400	20230705	133500	1315647200	12450	12460	12460	12440	296
401	20230705	133400	1311961640	12480	12480	12480	12480	0
402	20230705	133300	1311961640	12480	12450	12480	12440	229
403	20230705	133200	1309111970	12480	12480	12480	12480	1
404	20230705	133100	1309099490	12440	12440	12440	12440	0
405	20230705	133000	1309099490	12440	12430	12440	12430	117
406	20230705	132900	1307644130	12430	12440	12440	12430	1758
407	20230705	132800	1285791010	12450	12450	12450	12450	0
408	20230705	132700	1285791010	12450	12450	12450	12450	0
409	20230705	132600	1285791010	12450	12460	12460	12450	610
410	20230705	132500	1278196480	12450	12450	12450	12450	0
411	20230705	132400	1278196480	12450	12450	12450	12450	214
412	20230705	132300	1275532180	12450	12450	12450	12450	0
413	20230705	132200	1275532180	12450	12460	12460	12450	94
414	20230705	132100	1274361870	12460	12460	12460	12460	5
415	20230705	132000	1274299570	12460	12470	12480	12460	1399
416	20230705	131900	1256862850	12480	12480	12480	12470	30
417	20230705	131800	1256488690	12500	12500	12500	12500	0
418	20230705	131700	1256488690	12500	12500	12500	12500	0
419	20230705	131600	1256488690	12500	12500	12500	12500	0
420	20230705	131500	1256488690	12500	12500	12500	12500	1
421	20230705	131400	1256476190	12500	12460	12500	12460	9
422	20230705	131300	1256363970	12460	12490	12500	12460	143
423	20230705	131200	1254579830	12500	12500	12500	12500	0
424	20230705	131100	1254579830	12500	12500	12500	12500	0
425	20230705	131000	1254579830	12500	12500	12500	12460	166
426	20230705	130900	1252505450	12500	12500	12500	12500	1
427	20230705	130800	1252492950	12470	12500	12500	12470	200
428	20230705	130700	1249995950	12500	12500	12500	12500	201
429	20230705	130600	1247483450	12500	12500	12500	12500	0
430	20230705	130500	1247483450	12500	12500	12500	12500	1
431	20230705	130400	1247470950	12470	12470	12470	12470	2
432	20230705	130300	1247446010	12500	12500	12500	12500	1
433	20230705	130200	1247433510	12500	12500	12500	12500	0
434	20230705	130100	1247433510	12500	12500	12500	12500	0
435	20230705	130000	1247433510	12500	12500	12500	12500	0
436	20230705	125900	1247433510	12500	12500	12500	12500	0
437	20230705	125800	1247433510	12500	12500	12500	12500	0
438	20230705	125700	1247433510	12500	12500	12500	12500	20
439	20230705	125600	1247183510	12500	12500	12500	12500	0
440	20230705	125500	1247183510	12500	12500	12500	12500	0
441	20230705	125400	1247183510	12500	12500	12500	12500	1
442	20230705	125300	1247171010	12460	12490	12490	12460	1187
443	20230705	125200	1232370970	12490	12490	12490	12490	12
444	20230705	125100	1232221090	12490	12490	12490	12490	89
445	20230705	125000	1231109480	12490	12470	12490	12470	102
446	20230705	124900	1229836530	12470	12470	12470	12470	0
447	20230705	124800	1229836530	12470	12470	12470	12470	0
448	20230705	124700	1229836530	12470	12470	12470	12470	0
449	20230705	124600	1229836530	12470	12470	12470	12470	1
450	20230705	124500	1229824060	12470	12470	12470	12470	3
451	20230705	124400	1229786650	12470	12470	12470	12470	10
452	20230705	124300	1229661950	12470	12460	12470	12460	6
453	20230705	124200	1229587150	12460	12460	12460	12460	232
454	20230705	124100	1226696430	12470	12470	12470	12470	100
455	20230705	124000	1225449430	12470	12470	12470	12470	0
456	20230705	123900	1225449430	12470	12470	12470	12470	100
457	20230705	123800	1224202430	12470	12470	12470	12470	1
458	20230705	123700	1224189960	12480	12480	12480	12480	0
459	20230705	123600	1224189960	12480	12470	12480	12470	286
460	20230705	123500	1220622790	12470	12470	12470	12470	98
461	20230705	123400	1219400730	12470	12470	12470	12470	0
462	20230705	123300	1219400730	12470	12470	12470	12470	2
463	20230705	123200	1219375790	12420	12470	12470	12420	58
464	20230705	123100	1218654430	12430	12440	12440	12430	576
465	20230705	123000	1211489750	12480	12480	12480	12480	0
466	20230705	122900	1211489750	12480	12480	12480	12440	69
467	20230705	122800	1210631030	12480	12480	12480	12480	5
468	20230705	122700	1210568630	12490	12410	12490	12410	1305
469	20230705	122600	1194347960	12400	12400	12400	12400	0
470	20230705	122500	1194347960	12400	12400	12400	12400	30
471	20230705	122400	1193975960	12400	12400	12400	12400	0
472	20230705	122300	1193975960	12400	12400	12400	12400	26
473	20230705	122200	1193653560	12400	12410	12410	12400	1159
474	20230705	122100	1179278620	12410	12410	12410	12410	76
475	20230705	122000	1178335460	12420	12420	12420	12420	100
476	20230705	121900	1177093460	12420	12420	12420	12420	13
477	20230705	121800	1176932000	12400	12400	12400	12400	0
478	20230705	121700	1176932000	12400	12420	12420	12400	4047
479	20230705	121600	1126706460	12430	12420	12430	12420	204
480	20230705	121500	1124172740	12420	12430	12430	12420	130
481	20230705	121400	1122557240	12430	12430	12430	12430	6
482	20230705	121300	1122482660	12430	12430	12430	12430	0
483	20230705	121200	1122482660	12430	12430	12430	12430	11
484	20230705	121100	1122345930	12430	12430	12430	12420	487
485	20230705	121000	1116293830	12430	12430	12430	12430	2441
486	20230705	120900	1085952200	12430	12430	12430	12430	249
487	20230705	120800	1082857130	12430	12440	12440	12420	914
488	20230705	120700	1071496970	12430	12430	12430	12430	147
489	20230705	120600	1069669760	12430	12430	12430	12430	1157
490	20230705	120500	1055288250	12430	12430	12430	12430	0
491	20230705	120400	1055288250	12430	12450	12450	12420	556
492	20230705	120300	1048377370	12450	12430	12450	12430	241
493	20230705	120200	1045379740	12440	12440	12440	12440	10
494	20230705	120100	1045255340	12430	12450	12450	12430	99
495	20230705	120000	1044023690	12440	12450	12450	12430	875
496	20230705	115900	1033139570	12430	12450	12460	12430	175
497	20230705	115800	1030962770	12460	12490	12490	12430	5521
498	20230705	115700	962219720	12500	12500	12500	12490	18
499	20230705	115600	961994730	12500	12540	12540	12500	468
500	20230705	115500	956132730	12510	12510	12510	12510	300
501	20230705	115400	952379730	12550	12550	12550	12550	5
502	20230705	115300	952316980	12510	12510	12510	12510	300
503	20230705	115200	948563980	12550	12510	12550	12510	290
504	20230705	115100	944935960	12510	12510	12510	12510	55
505	20230705	115000	944247910	12560	12560	12560	12560	10
506	20230705	114900	944122310	12560	12510	12560	12510	380
507	20230705	114800	939363360	12520	12520	12520	12520	66
508	20230705	114700	938537040	12560	12560	12560	12560	0
509	20230705	114600	938537040	12560	12510	12560	12510	83
510	20230705	114500	937498560	12510	12550	12550	12510	1249
511	20230705	114400	921867570	12550	12530	12550	12520	43
512	20230705	114300	921329090	12550	12550	12550	12550	0
513	20230705	114200	921329090	12550	12530	12550	12530	141
514	20230705	114100	919561560	12550	12550	12550	12550	1
515	20230705	114000	919549010	12530	12550	12550	12530	52
516	20230705	113900	918897410	12520	12530	12530	12520	253
517	20230705	113800	915728820	12530	12530	12530	12530	0
518	20230705	113700	915728820	12530	12530	12530	12530	0
519	20230705	113600	915728820	12530	12530	12530	12530	60
520	20230705	113500	914977020	12520	12520	12520	12520	280
521	20230705	113400	911471420	12520	12520	12520	12520	0
522	20230705	113300	911471420	12520	12490	12520	12490	57
523	20230705	113200	910759430	12490	12520	12520	12490	93
524	20230705	113100	909597200	12520	12520	12520	12520	11
525	20230705	113000	909459480	12510	12510	12510	12510	0
526	20230705	112900	909459480	12510	12510	12510	12510	0
527	20230705	112800	909459480	12510	12510	12510	12510	0
528	20230705	112700	909459480	12510	12510	12510	12510	169
529	20230705	112600	907345290	12500	12500	12500	12500	270
530	20230705	112500	903970290	12520	12500	12520	12500	43
531	20230705	112400	903432270	12510	12510	12510	12500	506
532	20230705	112300	897105250	12510	12510	12510	12510	3
533	20230705	112200	897067720	12520	12510	12520	12510	355
534	20230705	112100	892625650	12500	12500	12500	12500	17
535	20230705	112000	892413150	12500	12490	12500	12490	70
536	20230705	111900	891538650	12490	12490	12490	12490	300
537	20230705	111800	887791650	12490	12490	12490	12490	335
538	20230705	111700	883607500	12490	12490	12490	12490	165
539	20230705	111600	881546650	12510	12460	12510	12460	114
540	20230705	111500	880126160	12510	12510	12510	12510	1
541	20230705	111400	880113650	12450	12470	12470	12450	406
542	20230705	111300	875058850	12450	12500	12510	12450	443
543	20230705	111200	869535440	12500	12500	12500	12500	110
544	20230705	111100	868160440	12500	12480	12500	12450	4502
545	20230705	111000	812077000	12480	12500	12500	12480	31
546	20230705	110900	811690000	12500	12500	12500	12500	8
547	20230705	110800	811590000	12500	12480	12500	12480	11
548	20230705	110700	811452700	12510	12510	12510	12510	0
549	20230705	110600	811452700	12510	12510	12510	12510	226
550	20230705	110500	808625440	12510	12480	12510	12460	3001
551	20230705	110400	771220950	12480	12500	12500	12480	1000
552	20230705	110300	758736840	12490	12490	12490	12490	0
553	20230705	110200	758736840	12490	12500	12510	12490	196
554	20230705	110100	756288280	12510	12510	12510	12510	5
555	20230705	110000	756225730	12510	12520	12520	12510	78
556	20230705	105900	755249880	12520	12520	12520	12500	308
557	20230705	105800	751395800	12520	12520	12520	12500	59
558	20230705	105700	750657140	12520	12520	12520	12490	93
559	20230705	105600	749492930	12520	12490	12520	12490	202
560	20230705	105500	746969680	12490	12490	12490	12490	213
561	20230705	105400	744309310	12490	12490	12490	12480	3807
562	20230705	105300	696780070	12520	12520	12520	12500	2507
563	20230705	105200	665433320	12520	12520	12520	12520	6
564	20230705	105100	665358200	12520	12530	12530	12520	30
565	20230705	105000	664982500	12510	12530	12530	12510	272
566	20230705	104900	661576740	12530	12540	12540	12530	615
567	20230705	104800	653870690	12560	12560	12560	12560	60
568	20230705	104700	653117090	12570	12570	12570	12570	0
569	20230705	104600	653117090	12570	12570	12570	12530	52
570	20230705	104500	652465370	12530	12570	12570	12530	40
571	20230705	104400	651962970	12550	12570	12570	12550	110
572	20230705	104300	650582410	12570	12530	12570	12530	51
573	20230705	104200	649943340	12570	12560	12570	12560	53
574	20230705	104100	649277630	12570	12520	12570	12510	1001
575	20230705	104000	636754860	12570	12510	12570	12510	100
576	20230705	103900	635503280	12510	12530	12530	12510	1132
577	20230705	103800	621330250	12530	12530	12530	12530	0
578	20230705	103700	621330250	12530	12530	12530	12530	47
579	20230705	103600	620741340	12530	12530	12570	12530	56
580	20230705	103500	620039580	12530	12530	12550	12530	185
581	20230705	103400	617721450	12580	12530	12580	12530	352
582	20230705	103300	613310790	12580	12580	12580	12580	0
583	20230705	103200	613310790	12580	12530	12580	12530	93
584	20230705	103100	612143150	12530	12530	12530	12530	139
585	20230705	103000	610401480	12550	12550	12580	12550	175
586	20230705	102900	608205170	12570	12570	12570	12570	100
587	20230705	102800	606948170	12570	12570	12570	12570	1
588	20230705	102700	606935600	12570	12570	12570	12570	0
589	20230705	102600	606935600	12570	12550	12570	12550	108
590	20230705	102500	605580160	12570	12570	12570	12570	2
591	20230705	102400	605555020	12520	12520	12570	12520	444
592	20230705	102300	599995100	12520	12520	12520	12510	227
593	20230705	102200	597153740	12520	12520	12520	12520	91
594	20230705	102100	596014420	12520	12520	12520	12520	105
595	20230705	102000	594699820	12520	12520	12520	12510	54
596	20230705	101900	594024230	12520	12520	12520	12520	69
597	20230705	101800	593160350	12520	12520	12520	12520	65
598	20230705	101700	592346550	12520	12520	12520	12520	133
599	20230705	101600	590681390	12520	12530	12530	12520	620
600	20230705	101500	582918890	12580	12580	12580	12580	0
601	20230705	101400	582918890	12580	12560	12580	12560	4
602	20230705	101300	582868590	12580	12560	12580	12560	103
603	20230705	101200	581574850	12580	12580	12580	12580	16
604	20230705	101100	581373570	12580	12580	12580	12580	0
605	20230705	101000	581373570	12580	12580	12580	12510	122
606	20230705	100900	579840210	12580	12510	12580	12510	59
607	20230705	100800	579099320	12510	12580	12580	12510	179
608	20230705	100700	576859960	12510	12580	12580	12510	31
609	20230705	100600	576471380	12500	12530	12530	12500	2003
610	20230705	100500	551408530	12560	12580	12580	12560	331
611	20230705	100400	547246170	12580	12580	12580	12580	3
612	20230705	100300	547208430	12560	12580	12580	12560	26
613	20230705	100200	546881550	12580	12570	12580	12570	120
614	20230705	100100	545372090	12570	12580	12580	12560	219
615	20230705	100000	542620190	12530	12550	12600	12530	839
616	20230705	095900	532107430	12600	12600	12600	12600	0
617	20230705	095800	532107430	12600	12600	12600	12600	10
618	20230705	095700	531981430	12600	12590	12600	12530	959
619	20230705	095600	519927580	12590	12590	12590	12590	413
620	20230705	095500	514727910	12590	12600	12600	12590	256
621	20230705	095400	511502860	12610	12520	12610	12520	199
622	20230705	095300	509000700	12600	12600	12600	12600	25
623	20230705	095200	508685700	12600	12600	12610	12500	551
624	20230705	095100	501770000	12600	12510	12600	12500	6013
625	20230705	095000	426546240	12510	12570	12570	12510	285
626	20230705	094900	422980570	12570	12490	12570	12490	985
627	20230705	094800	410652620	12540	12500	12540	12480	1777
628	20230705	094700	388461070	12500	12510	12510	12470	790
629	20230705	094600	378598840	12510	12510	12510	12490	3254
630	20230705	094500	337916670	12570	12560	12570	12520	2415
631	20230705	094400	307659670	12550	12570	12570	12550	289
632	20230705	094300	304031550	12570	12610	12610	12560	1346
633	20230705	094200	287110190	12610	12610	12610	12610	2
634	20230705	094100	287084970	12610	12630	12630	12560	107
635	20230705	094000	285737890	12650	12650	12650	12650	1
636	20230705	093900	285725240	12650	12600	12650	12560	588
637	20230705	093800	278329300	12650	12650	12650	12650	23
638	20230705	093700	278038350	12580	12650	12650	12580	1002
639	20230705	093600	265415470	12650	12650	12650	12650	30
640	20230705	093500	265035970	12670	12670	12670	12670	3
641	20230705	093400	264997960	12670	12610	12670	12600	31
642	20230705	093300	264607190	12610	12680	12680	12610	251
643	20230705	093200	261436410	12680	12680	12680	12680	5
644	20230705	093100	261373010	12680	12590	12680	12590	111
645	20230705	093000	259965800	12680	12680	12680	12680	1
646	20230705	092900	259953120	12590	12590	12590	12590	216
647	20230705	092800	257233680	12690	12680	12690	12580	288
648	20230705	092700	253609900	12640	12670	12690	12590	4404
649	20230705	092600	198042340	12680	12680	12690	12640	855
650	20230705	092500	187221120	12690	12690	12690	12690	29
651	20230705	092400	186853110	12650	12660	12690	12650	589
652	20230705	092300	179398610	12660	12660	12690	12660	898
653	20230705	092200	168024200	12660	12660	12670	12650	226
654	20230705	092100	165163520	12670	12670	12670	12670	0
655	20230705	092000	165163520	12670	12700	12700	12640	1720
656	20230705	091900	143364440	12700	12800	12800	12700	1855
657	20230705	091800	119766410	12760	12750	12760	12750	10
658	20230705	091700	119638860	12810	12810	12810	12810	0
659	20230705	091600	119638860	12810	12810	12810	12810	2
660	20230705	091500	119613240	12730	12730	12730	12720	1166
661	20230705	091400	104771590	12730	12730	12730	12730	110
662	20230705	091300	103371290	12730	12750	12750	12710	3143
663	20230705	091200	63356620	12740	12740	12750	12740	288
664	20230705	091100	59687390	12740	12760	12820	12740	651
665	20230705	091000	51386930	12820	12800	12820	12780	71
666	20230705	090900	50476870	12820	12760	12820	12760	30
667	20230705	090800	50093380	12760	12790	12790	12750	888
668	20230705	090700	38760660	12760	12820	12820	12760	162
669	20230705	090600	36689880	12820	12820	12820	12820	2
670	20230705	090500	36664240	12840	12820	12850	12800	806
671	20230705	090400	26343240	12890	12890	12890	12890	1
672	20230705	090300	26330350	12830	12890	12890	12830	632
673	20230705	090200	18212670	12890	12900	12900	12890	4
674	20230705	090100	18161100	12830	12830	12860	12820	489
675	20230705	090000	11890700	12860	12920	12920	12850	921