KissMeData/211270/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201200	1989000910	11930	11930	11930	11930	1091
3	20230728	201100	1989000910	11930	11930	11930	11930	0
4	20230728	201000	1989000910	11930	11930	11930	11930	0
5	20230728	200900	1989000910	11930	11930	11930	11930	0
6	20230728	200800	1989000910	11930	11930	11930	11930	0
7	20230728	200700	1989000910	11930	11930	11930	11930	0
8	20230728	200600	1989000910	11930	11930	11930	11930	0
9	20230728	200500	1989000910	11930	11930	11930	11930	0
10	20230728	200400	1989000910	11930	11930	11930	11930	0
11	20230728	200300	1989000910	11930	11930	11930	11930	0
12	20230728	200200	1989000910	11930	11930	11930	11930	0
13	20230728	200100	1989000910	11930	11930	11930	11930	0
14	20230728	200000	1989000910	11930	11930	11930	11930	0
15	20230728	195900	1989000910	11930	11930	11930	11930	0
16	20230728	195800	1989000910	11930	11930	11930	11930	0
17	20230728	195700	1989000910	11930	11930	11930	11930	0
18	20230728	195600	1989000910	11930	11930	11930	11930	0
19	20230728	195500	1989000910	11930	11930	11930	11930	0
20	20230728	195400	1989000910	11930	11930	11930	11930	0
21	20230728	195300	1989000910	11930	11930	11930	11930	0
22	20230728	195200	1989000910	11930	11930	11930	11930	0
23	20230728	195100	1989000910	11930	11930	11930	11930	0
24	20230728	195000	1989000910	11930	11930	11930	11930	0
25	20230728	194900	1989000910	11930	11930	11930	11930	0
26	20230728	194800	1989000910	11930	11930	11930	11930	0
27	20230728	194700	1989000910	11930	11930	11930	11930	0
28	20230728	194600	1989000910	11930	11930	11930	11930	0
29	20230728	194500	1989000910	11930	11930	11930	11930	0
30	20230728	194400	1989000910	11930	11930	11930	11930	0
31	20230728	194300	1989000910	11930	11930	11930	11930	0
32	20230728	194200	1989000910	11930	11930	11930	11930	1091
33	20230728	194100	1989000910	11930	11930	11930	11930	0
34	20230728	194000	1989000910	11930	11930	11930	11930	0
35	20230728	193900	1989000910	11930	11930	11930	11930	0
36	20230728	193800	1989000910	11930	11930	11930	11930	0
37	20230728	193700	1989000910	11930	11930	11930	11930	0
38	20230728	193600	1989000910	11930	11930	11930	11930	0
39	20230728	193500	1989000910	11930	11930	11930	11930	0
40	20230728	193400	1989000910	11930	11930	11930	11930	0
41	20230728	193300	1989000910	11930	11930	11930	11930	0
42	20230728	193200	1989000910	11930	11930	11930	11930	0
43	20230728	193100	1989000910	11930	11930	11930	11930	0
44	20230728	193000	1989000910	11930	11930	11930	11930	0
45	20230728	192900	1989000910	11930	11930	11930	11930	0
46	20230728	192800	1989000910	11930	11930	11930	11930	0
47	20230728	192700	1989000910	11930	11930	11930	11930	0
48	20230728	192600	1989000910	11930	11930	11930	11930	0
49	20230728	192500	1989000910	11930	11930	11930	11930	0
50	20230728	192400	1989000910	11930	11930	11930	11930	0
51	20230728	192300	1989000910	11930	11930	11930	11930	0
52	20230728	192200	1989000910	11930	11930	11930	11930	0
53	20230728	192100	1989000910	11930	11930	11930	11930	0
54	20230728	192000	1989000910	11930	11930	11930	11930	0
55	20230728	191900	1989000910	11930	11930	11930	11930	0
56	20230728	191800	1989000910	11930	11930	11930	11930	0
57	20230728	191700	1989000910	11930	11930	11930	11930	0
58	20230728	191600	1989000910	11930	11930	11930	11930	0
59	20230728	191500	1989000910	11930	11930	11930	11930	0
60	20230728	191400	1989000910	11930	11930	11930	11930	0
61	20230728	191300	1989000910	11930	11930	11930	11930	0
62	20230728	191200	1989000910	11930	11930	11930	11930	1091
63	20230728	191100	1989000910	11930	11930	11930	11930	0
64	20230728	191000	1989000910	11930	11930	11930	11930	0
65	20230728	190900	1989000910	11930	11930	11930	11930	0
66	20230728	190800	1989000910	11930	11930	11930	11930	0
67	20230728	190700	1989000910	11930	11930	11930	11930	0
68	20230728	190600	1989000910	11930	11930	11930	11930	0
69	20230728	190500	1989000910	11930	11930	11930	11930	0
70	20230728	190400	1989000910	11930	11930	11930	11930	0
71	20230728	190300	1989000910	11930	11930	11930	11930	0
72	20230728	190200	1989000910	11930	11930	11930	11930	0
73	20230728	190100	1989000910	11930	11930	11930	11930	0
74	20230728	190000	1989000910	11930	11930	11930	11930	0
75	20230728	185900	1989000910	11930	11930	11930	11930	0
76	20230728	185800	1989000910	11930	11930	11930	11930	0
77	20230728	185700	1989000910	11930	11930	11930	11930	0
78	20230728	185600	1989000910	11930	11930	11930	11930	0
79	20230728	185500	1989000910	11930	11930	11930	11930	0
80	20230728	185400	1989000910	11930	11930	11930	11930	0
81	20230728	185300	1989000910	11930	11930	11930	11930	0
82	20230728	185200	1989000910	11930	11930	11930	11930	0
83	20230728	185100	1989000910	11930	11930	11930	11930	0
84	20230728	185000	1989000910	11930	11930	11930	11930	0
85	20230728	184900	1989000910	11930	11930	11930	11930	0
86	20230728	184800	1989000910	11930	11930	11930	11930	0
87	20230728	184700	1989000910	11930	11930	11930	11930	0
88	20230728	184600	1989000910	11930	11930	11930	11930	0
89	20230728	184500	1989000910	11930	11930	11930	11930	0
90	20230728	184400	1989000910	11930	11930	11930	11930	0
91	20230728	184300	1989000910	11930	11930	11930	11930	0
92	20230728	184200	1989000910	11930	11930	11930	11930	1091
93	20230728	184100	1989000910	11930	11930	11930	11930	0
94	20230728	184000	1989000910	11930	11930	11930	11930	0
95	20230728	183900	1989000910	11930	11930	11930	11930	0
96	20230728	183800	1989000910	11930	11930	11930	11930	0
97	20230728	183700	1989000910	11930	11930	11930	11930	0
98	20230728	183600	1989000910	11930	11930	11930	11930	0
99	20230728	183500	1989000910	11930	11930	11930	11930	0
100	20230728	183400	1989000910	11930	11930	11930	11930	0
101	20230728	183300	1989000910	11930	11930	11930	11930	0
102	20230728	183200	1989000910	11930	11930	11930	11930	0
103	20230728	183100	1989000910	11930	11930	11930	11930	0
104	20230728	183000	1989000910	11930	11930	11930	11930	0
105	20230728	182900	1989000910	11930	11930	11930	11930	0
106	20230728	182800	1989000910	11930	11930	11930	11930	0
107	20230728	182700	1989000910	11930	11930	11930	11930	0
108	20230728	182600	1989000910	11930	11930	11930	11930	0
109	20230728	182500	1989000910	11930	11930	11930	11930	0
110	20230728	182400	1989000910	11930	11930	11930	11930	0
111	20230728	182300	1989000910	11930	11930	11930	11930	0
112	20230728	182200	1989000910	11930	11930	11930	11930	0
113	20230728	182100	1989000910	11930	11930	11930	11930	0
114	20230728	182000	1989000910	11930	11930	11930	11930	0
115	20230728	181900	1989000910	11930	11930	11930	11930	0
116	20230728	181800	1989000910	11930	11930	11930	11930	0
117	20230728	181700	1989000910	11930	11930	11930	11930	0
118	20230728	181600	1989000910	11930	11930	11930	11930	0
119	20230728	181500	1989000910	11930	11930	11930	11930	0
120	20230728	181400	1989000910	11930	11930	11930	11930	0
121	20230728	181300	1989000910	11930	11930	11930	11930	0
122	20230728	181200	1989000910	11930	11930	11930	11930	1091
123	20230728	181100	1989000910	11930	11930	11930	11930	0
124	20230728	181000	1989000910	11930	11930	11930	11930	0
125	20230728	180900	1989000910	11930	11930	11930	11930	0
126	20230728	180800	1989000910	11930	11930	11930	11930	0
127	20230728	180700	1989000910	11930	11930	11930	11930	0
128	20230728	180600	1989000910	11930	11930	11930	11930	0
129	20230728	180500	1989000910	11930	11930	11930	11930	0
130	20230728	180400	1989000910	11930	11930	11930	11930	0
131	20230728	180300	1989000910	11930	11930	11930	11930	0
132	20230728	180200	1989000910	11930	11930	11930	11930	0
133	20230728	180100	1989000910	11930	11930	11930	11930	0
134	20230728	180000	1989000910	11930	11930	11930	11930	0
135	20230728	175900	1989000910	11930	11930	11930	11930	0
136	20230728	175800	1989000910	11930	11930	11930	11930	0
137	20230728	175700	1989000910	11930	11930	11930	11930	0
138	20230728	175600	1989000910	11930	11930	11930	11930	0
139	20230728	175500	1989000910	11930	11930	11930	11930	0
140	20230728	175400	1989000910	11930	11930	11930	11930	0
141	20230728	175300	1989000910	11930	11930	11930	11930	0
142	20230728	175200	1989000910	11930	11930	11930	11930	0
143	20230728	175100	1989000910	11930	11930	11930	11930	0
144	20230728	175000	1989000910	11930	11930	11930	11930	0
145	20230728	174900	1989000910	11930	11930	11930	11930	0
146	20230728	174800	1989000910	11930	11930	11930	11930	0
147	20230728	174700	1989000910	11930	11930	11930	11930	0
148	20230728	174600	1989000910	11930	11930	11930	11930	0
149	20230728	174500	1989000910	11930	11930	11930	11930	0
150	20230728	174400	1989000910	11930	11930	11930	11930	0
151	20230728	174300	1989000910	11930	11930	11930	11930	0
152	20230728	174200	1989000910	11930	11930	11930	11930	1091
153	20230728	174100	1989000910	11930	11930	11930	11930	0
154	20230728	174000	1989000910	11930	11930	11930	11930	0
155	20230728	173900	1989000910	11930	11930	11930	11930	0
156	20230728	173800	1989000910	11930	11930	11930	11930	0
157	20230728	173700	1989000910	11930	11930	11930	11930	0
158	20230728	173600	1989000910	11930	11930	11930	11930	0
159	20230728	173500	1989000910	11930	11930	11930	11930	0
160	20230728	173400	1989000910	11930	11930	11930	11930	0
161	20230728	173300	1989000910	11930	11930	11930	11930	0
162	20230728	173200	1989000910	11930	11930	11930	11930	0
163	20230728	173100	1989000910	11930	11930	11930	11930	0
164	20230728	173000	1989000910	11930	11930	11930	11930	0
165	20230728	172900	1989000910	11930	11930	11930	11930	0
166	20230728	172800	1989000910	11930	11930	11930	11930	0
167	20230728	172700	1989000910	11930	11930	11930	11930	0
168	20230728	172600	1989000910	11930	11930	11930	11930	0
169	20230728	172500	1989000910	11930	11930	11930	11930	0
170	20230728	172400	1989000910	11930	11930	11930	11930	0
171	20230728	172300	1989000910	11930	11930	11930	11930	0
172	20230728	172200	1989000910	11930	11930	11930	11930	0
173	20230728	172100	1989000910	11930	11930	11930	11930	0
174	20230728	172000	1989000910	11930	11930	11930	11930	0
175	20230728	171900	1989000910	11930	11930	11930	11930	0
176	20230728	171800	1989000910	11930	11930	11930	11930	0
177	20230728	171700	1989000910	11930	11930	11930	11930	0
178	20230728	171600	1989000910	11930	11930	11930	11930	0
179	20230728	171500	1989000910	11930	11930	11930	11930	0
180	20230728	171400	1989000910	11930	11930	11930	11930	0
181	20230728	171300	1989000910	11930	11930	11930	11930	0
182	20230728	171200	1989000910	11930	11930	11930	11930	1091
183	20230728	171100	1989000910	11930	11930	11930	11930	0
184	20230728	171000	1989000910	11930	11930	11930	11930	0
185	20230728	170900	1989000910	11930	11930	11930	11930	0
186	20230728	170800	1989000910	11930	11930	11930	11930	0
187	20230728	170700	1989000910	11930	11930	11930	11930	0
188	20230728	170600	1989000910	11930	11930	11930	11930	0
189	20230728	170500	1989000910	11930	11930	11930	11930	0
190	20230728	170400	1989000910	11930	11930	11930	11930	0
191	20230728	170300	1989000910	11930	11930	11930	11930	0
192	20230728	170200	1989000910	11930	11930	11930	11930	0
193	20230728	170100	1989000910	11930	11930	11930	11930	0
194	20230728	170000	1989000910	11930	11930	11930	11930	0
195	20230728	165900	1989000910	11930	11930	11930	11930	0
196	20230728	165800	1989000910	11930	11930	11930	11930	0
197	20230728	165700	1989000910	11930	11930	11930	11930	0
198	20230728	165600	1989000910	11930	11930	11930	11930	0
199	20230728	165500	1989000910	11930	11930	11930	11930	0
200	20230728	165400	1989000910	11930	11930	11930	11930	0
201	20230728	165300	1989000910	11930	11930	11930	11930	0
202	20230728	165200	1989000910	11930	11930	11930	11930	0
203	20230728	165100	1989000910	11930	11930	11930	11930	0
204	20230728	165000	1989000910	11930	11930	11930	11930	0
205	20230728	164900	1989000910	11930	11930	11930	11930	0
206	20230728	164800	1989000910	11930	11930	11930	11930	0
207	20230728	164700	1989000910	11930	11930	11930	11930	0
208	20230728	164600	1989000910	11930	11930	11930	11930	0
209	20230728	164500	1989000910	11930	11930	11930	11930	0
210	20230728	164400	1989000910	11930	11930	11930	11930	0
211	20230728	164300	1989000910	11930	11930	11930	11930	0
212	20230728	164200	1989000910	11930	11930	11930	11930	1091
213	20230728	164100	1989000910	11930	11930	11930	11930	0
214	20230728	164000	1989000910	11930	11930	11930	11930	0
215	20230728	163900	1989000910	11930	11930	11930	11930	0
216	20230728	163800	1989000910	11930	11930	11930	11930	0
217	20230728	163700	1989000910	11930	11930	11930	11930	0
218	20230728	163600	1989000910	11930	11930	11930	11930	0
219	20230728	163500	1989000910	11930	11930	11930	11930	0
220	20230728	163400	1989000910	11930	11930	11930	11930	0
221	20230728	163300	1989000910	11930	11930	11930	11930	0
222	20230728	163200	1989000910	11930	11930	11930	11930	0
223	20230728	163100	1989000910	11930	11930	11930	11930	0
224	20230728	163000	1989000910	11930	11930	11930	11930	0
225	20230728	162900	1989000910	11930	11930	11930	11930	0
226	20230728	162800	1989000910	11930	11930	11930	11930	0
227	20230728	162700	1989000910	11930	11930	11930	11930	0
228	20230728	162600	1989000910	11930	11930	11930	11930	0
229	20230728	162500	1989000910	11930	11930	11930	11930	0
230	20230728	162400	1989000910	11930	11930	11930	11930	0
231	20230728	162300	1989000910	11930	11930	11930	11930	0
232	20230728	162200	1989000910	11930	11930	11930	11930	0
233	20230728	162100	1989000910	11930	11930	11930	11930	0
234	20230728	162000	1989000910	11930	11930	11930	11930	0
235	20230728	161900	1989000910	11930	11930	11930	11930	0
236	20230728	161800	1989000910	11930	11930	11930	11930	0
237	20230728	161700	1989000910	11930	11930	11930	11930	0
238	20230728	161600	1989000910	11930	11930	11930	11930	0
239	20230728	161500	1989000910	11930	11930	11930	11930	0
240	20230728	161400	1989000910	11930	11930	11930	11930	0
241	20230728	161300	1989000910	11930	11930	11930	11930	0
242	20230728	161200	1989000910	11930	11930	11930	11930	1091
243	20230728	161100	1989000910	11930	11930	11930	11930	0
244	20230728	161000	1989000910	11930	11930	11930	11930	0
245	20230728	160900	1989000910	11930	11930	11930	11930	0
246	20230728	160800	1989000910	11930	11930	11930	11930	0
247	20230728	160700	1989000910	11930	11930	11930	11930	0
248	20230728	160600	1989000910	11930	11930	11930	11930	0
249	20230728	160500	1989000910	11930	11930	11930	11930	0
250	20230728	160400	1989000910	11930	11930	11930	11930	0
251	20230728	160300	1989000910	11930	11930	11930	11930	0
252	20230728	160200	1989000910	11930	11930	11930	11930	0
253	20230728	160100	1989000910	11930	11930	11930	11930	0
254	20230728	160000	1989000910	11930	11930	11930	11930	0
255	20230728	155900	1989000910	11930	11930	11930	11930	0
256	20230728	155800	1989000910	11930	11930	11930	11930	0
257	20230728	155700	1989000910	11930	11930	11930	11930	0
258	20230728	155600	1989000910	11930	11930	11930	11930	0
259	20230728	155500	1989000910	11930	11930	11930	11930	0
260	20230728	155400	1989000910	11930	11930	11930	11930	0
261	20230728	155300	1989000910	11930	11930	11930	11930	0
262	20230728	155200	1989000910	11930	11930	11930	11930	0
263	20230728	155100	1989000910	11930	11930	11930	11930	0
264	20230728	155000	1989000910	11930	11930	11930	11930	0
265	20230728	154900	1989000910	11930	11930	11930	11930	0
266	20230728	154800	1989000910	11930	11930	11930	11930	0
267	20230728	154700	1989000910	11930	11930	11930	11930	0
268	20230728	154600	1989000910	11930	11930	11930	11930	0
269	20230728	154500	1989000910	11930	11930	11930	11930	0
270	20230728	154400	1989000910	11930	11930	11930	11930	0
271	20230728	154300	1989000910	11930	11930	11930	11930	0
272	20230728	154200	1989000910	11930	11930	11930	11930	1091
273	20230728	154100	1989000910	11930	11930	11930	11930	0
274	20230728	154000	1989000910	11930	11930	11930	11930	0
275	20230728	153900	1989000910	11930	11930	11930	11930	0
276	20230728	153800	1989000910	11930	11930	11930	11930	0
277	20230728	153700	1989000910	11930	11930	11930	11930	0
278	20230728	153600	1989000910	11930	11930	11930	11930	0
279	20230728	153500	1989000910	11930	11930	11930	11930	0
280	20230728	153400	1989000910	11930	11930	11930	11930	0
281	20230728	153300	1989000910	11930	11930	11930	11930	0
282	20230728	153200	1989000910	11930	11930	11930	11930	0
283	20230728	153100	1989000910	11930	11930	11930	11930	0
284	20230728	153000	1989000910	11930	11930	11930	11930	1091
285	20230728	152900	1975985280	11870	11870	11870	11870	0
286	20230728	152800	1975985280	11870	11870	11870	11870	0
287	20230728	152700	1975985280	11870	11870	11870	11870	0
288	20230728	152600	1975985280	11870	11870	11870	11870	0
289	20230728	152500	1975985280	11870	11870	11870	11870	0
290	20230728	152400	1975985280	11870	11870	11870	11870	0
291	20230728	152300	1975985280	11870	11870	11870	11870	0
292	20230728	152200	1975985280	11870	11870	11870	11870	0
293	20230728	152100	1975985280	11870	11870	11870	11870	0
294	20230728	152000	1975985280	11870	11870	11870	11870	0
295	20230728	151900	1975985280	11870	11870	11890	11860	543
296	20230728	151800	1969538160	11890	11910	11910	11890	396
297	20230728	151700	1964825290	11930	11940	11940	11920	251
298	20230728	151600	1961830600	11940	11920	11940	11920	95
299	20230728	151500	1960697220	11920	11910	11930	11910	119
300	20230728	151400	1959278260	11910	11910	11910	11910	304
301	20230728	151300	1955657620	11910	11910	11910	11910	68
302	20230728	151200	1954847740	11890	11870	11890	11870	124
303	20230728	151100	1953374250	11870	11870	11870	11870	107
304	20230728	151000	1952104160	11870	11870	11880	11870	34
305	20230728	150900	1951700420	11870	11870	11870	11850	149
306	20230728	150800	1949932690	11880	11870	11880	11870	83
307	20230728	150700	1948947370	11880	11830	11880	11830	1018
308	20230728	150600	1936866780	11830	11830	11830	11820	262
309	20230728	150500	1933767350	11840	11830	11840	11830	84
310	20230728	150400	1932772980	11830	11830	11830	11830	100
311	20230728	150300	1931589980	11840	11840	11840	11840	0
312	20230728	150200	1931589980	11840	11840	11840	11840	10
313	20230728	150100	1931471580	11850	11840	11850	11830	250
314	20230728	150000	1928513110	11840	11840	11840	11840	454
315	20230728	145900	1923137750	11840	11840	11840	11840	0
316	20230728	145800	1923137750	11840	11840	11840	11840	9
317	20230728	145700	1923031190	11840	11850	11850	11840	14
318	20230728	145600	1922865420	11850	11850	11850	11840	232
319	20230728	145500	1920116260	11850	11850	11850	11850	119
320	20230728	145400	1918706110	11850	11850	11850	11850	0
321	20230728	145300	1918706110	11850	11850	11850	11850	9
322	20230728	145200	1918599460	11860	11860	11860	11860	28
323	20230728	145100	1918267380	11860	11870	11870	11860	74
324	20230728	145000	1917389040	11870	11870	11870	11870	6
325	20230728	144900	1917317820	11870	11870	11870	11870	13
326	20230728	144800	1917163510	11870	11870	11870	11870	0
327	20230728	144700	1917163510	11870	11860	11870	11860	336
328	20230728	144600	1913176810	11860	11860	11860	11860	49
329	20230728	144500	1912595670	11860	11860	11860	11860	2
330	20230728	144400	1912571950	11860	11860	11860	11860	0
331	20230728	144300	1912571950	11860	11870	11870	11860	63
332	20230728	144200	1911824270	11860	11860	11860	11860	11
333	20230728	144100	1911693810	11870	11870	11870	11870	9
334	20230728	144000	1911586980	11860	11860	11860	11860	0
335	20230728	143900	1911586980	11860	11860	11860	11860	0
336	20230728	143800	1911586980	11860	11860	11860	11860	1
337	20230728	143700	1911575120	11860	11870	11870	11860	75
338	20230728	143600	1910684970	11870	11870	11870	11870	16
339	20230728	143500	1910495050	11870	11840	11870	11840	301
340	20230728	143400	1906931180	11840	11840	11840	11840	89
341	20230728	143300	1905877420	11840	11840	11840	11840	0
342	20230728	143200	1905877420	11840	11840	11840	11840	0
343	20230728	143100	1905877420	11840	11830	11840	11830	525
344	20230728	143000	1899661900	11830	11830	11830	11820	42
345	20230728	142900	1899165230	11830	11840	11840	11830	34
346	20230728	142800	1898762680	11840	11840	11840	11840	0
347	20230728	142700	1898762680	11840	11820	11840	11820	376
348	20230728	142600	1894317720	11820	11820	11820	11820	0
349	20230728	142500	1894317720	11820	11820	11820	11820	0
350	20230728	142400	1894317720	11820	11820	11820	11820	10
351	20230728	142300	1894199520	11820	11820	11820	11820	10
352	20230728	142200	1894081320	11820	11820	11820	11820	24
353	20230728	142100	1893797640	11820	11820	11820	11820	26
354	20230728	142000	1893490320	11830	11830	11830	11830	0
355	20230728	141900	1893490320	11830	11820	11830	11820	108
356	20230728	141800	1892212740	11830	11830	11830	11830	1
357	20230728	141700	1892200910	11800	11830	11830	11800	163
358	20230728	141600	1890276130	11830	11830	11840	11830	40
359	20230728	141500	1889802920	11830	11830	11830	11830	54
360	20230728	141400	1889164100	11830	11830	11830	11830	12
361	20230728	141300	1889022140	11810	11810	11820	11810	23
362	20230728	141200	1888750500	11810	11830	11830	11810	395
363	20230728	141100	1884079250	11850	11850	11850	11850	0
364	20230728	141000	1884079250	11850	11850	11850	11850	1
365	20230728	140900	1884067400	11840	11840	11840	11840	495
366	20230728	140800	1878206600	11840	11840	11850	11840	605
367	20230728	140700	1871043300	11850	11850	11850	11850	3
368	20230728	140600	1871007750	11840	11840	11840	11840	31
369	20230728	140500	1870640710	11860	11840	11860	11840	6
370	20230728	140400	1870569650	11840	11860	11860	11840	5
371	20230728	140300	1870510430	11840	11870	11870	11840	141
372	20230728	140200	1868840930	11870	11870	11870	11870	0
373	20230728	140100	1868840930	11870	11870	11870	11870	16
374	20230728	140000	1868651010	11870	11870	11870	11870	10
375	20230728	135900	1868532310	11870	11880	11880	11870	54
376	20230728	135800	1867891320	11870	11880	11880	11870	41
377	20230728	135700	1867404480	11870	11860	11870	11860	228
378	20230728	135600	1864700000	11860	11860	11860	11860	0
379	20230728	135500	1864700000	11860	11860	11860	11860	50
380	20230728	135400	1864107000	11860	11860	11860	11860	10
381	20230728	135300	1863988400	11860	11870	11870	11860	110
382	20230728	135200	1862683700	11860	11850	11860	11850	189
383	20230728	135100	1860442250	11860	11860	11860	11860	39
384	20230728	135000	1859979710	11870	11870	11870	11870	177
385	20230728	134900	1857878720	11880	11880	11880	11880	5
386	20230728	134800	1857819320	11880	11880	11880	11880	5
387	20230728	134700	1857759920	11880	11880	11880	11880	0
388	20230728	134600	1857759920	11880	11880	11880	11880	364
389	20230728	134500	1853435600	11880	11880	11880	11880	10
390	20230728	134400	1853316800	11880	11880	11880	11880	10
391	20230728	134300	1853198000	11880	11880	11880	11880	50
392	20230728	134200	1852604000	11880	11880	11880	11880	142
393	20230728	134100	1850917040	11880	11860	11880	11860	131
394	20230728	134000	1849363170	11860	11860	11860	11860	100
395	20230728	133900	1848177170	11860	11860	11860	11860	95
396	20230728	133800	1847050470	11850	11850	11850	11850	15
397	20230728	133700	1846872720	11850	11860	11860	11850	77
398	20230728	133600	1845960200	11860	11850	11860	11850	4
399	20230728	133500	1845912770	11850	11850	11850	11850	0
400	20230728	133400	1845912770	11850	11850	11850	11850	276
401	20230728	133300	1842642170	11850	11850	11850	11850	351
402	20230728	133200	1838482820	11840	11830	11840	11830	207
403	20230728	133100	1836033400	11810	11780	11810	11780	3943
404	20230728	133000	1789542160	11780	11770	11780	11760	59
405	20230728	132900	1788848270	11780	11780	11780	11780	1
406	20230728	132800	1788836490	11750	11750	11750	11750	0
407	20230728	132700	1788836490	11750	11780	11780	11750	65
408	20230728	132600	1788072210	11770	11750	11770	11750	198
409	20230728	132500	1785745510	11750	11750	11750	11750	280
410	20230728	132400	1782455510	11750	11750	11750	11750	200
411	20230728	132300	1780105510	11750	11750	11750	11750	20
412	20230728	132200	1779870510	11750	11750	11750	11750	100
413	20230728	132100	1778695510	11780	11750	11780	11750	1030
414	20230728	132000	1766592110	11750	11750	11750	11750	9
415	20230728	131900	1766486360	11750	11780	11780	11750	205
416	20230728	131800	1764077010	11780	11760	11780	11760	56
417	20230728	131700	1763418430	11780	11760	11780	11750	106
418	20230728	131600	1762171870	11750	11770	11770	11750	42
419	20230728	131500	1761677840	11780	11760	11780	11750	804
420	20230728	131400	1752222820	11770	11780	11780	11770	4
421	20230728	131300	1752175720	11790	11790	11800	11790	5
422	20230728	131200	1752116760	11790	11770	11790	11770	113
423	20230728	131100	1750786650	11800	11800	11800	11800	27
424	20230728	131000	1750468050	11800	11800	11800	11800	100
425	20230728	130900	1749288050	11800	11800	11800	11800	1
426	20230728	130800	1749276250	11780	11760	11780	11760	209
427	20230728	130700	1746818130	11760	11770	11770	11760	536
428	20230728	130600	1740513200	11780	11780	11780	11780	2
429	20230728	130500	1740489640	11780	11780	11780	11780	1
430	20230728	130400	1740477860	11760	11780	11810	11760	267
431	20230728	130300	1737335640	11780	11790	11790	11770	441
432	20230728	130200	1732139970	11790	11800	11810	11790	323
433	20230728	130100	1728331450	11810	11800	11810	11800	277
434	20230728	130000	1725060820	11810	11790	11810	11790	31
435	20230728	125900	1724695290	11810	11810	11810	11790	73
436	20230728	125800	1723834530	11810	11800	11810	11800	3
437	20230728	125700	1723799120	11800	11800	11810	11800	55
438	20230728	125600	1723150070	11810	11800	11810	11790	13
439	20230728	125500	1722996670	11810	11790	11810	11780	303
440	20230728	125400	1719422710	11800	11800	11800	11800	10
441	20230728	125300	1719304710	11800	11800	11810	11780	220
442	20230728	125200	1716711690	11810	11780	11810	11780	34
443	20230728	125100	1716310630	11810	11800	11810	11790	326
444	20230728	125000	1712463970	11790	11790	11790	11790	9
445	20230728	124900	1712357860	11800	11800	11830	11790	221
446	20230728	124800	1709751660	11840	11840	11840	11840	20
447	20230728	124700	1709514860	11850	11840	11850	11840	37
448	20230728	124600	1709076760	11850	11850	11860	11800	668
449	20230728	124500	1701190780	11860	11800	11860	11790	306
450	20230728	124400	1697579310	11820	11800	11820	11800	41
451	20230728	124300	1697095310	11830	11800	11830	11800	664
452	20230728	124200	1689259850	11800	11850	11850	11800	202
453	20230728	124100	1686873920	11860	11860	11860	11860	11
454	20230728	124000	1686743460	11870	11880	11880	11820	95
455	20230728	123900	1685618690	11880	11900	11900	11830	1342
456	20230728	123800	1669737420	11900	11910	11910	11900	6
457	20230728	123700	1669666010	11910	11910	11910	11910	1
458	20230728	123600	1669654100	11910	11910	11910	11910	10
459	20230728	123500	1669535000	11910	11890	11910	11860	206
460	20230728	123400	1667090130	11910	11910	11910	11910	100
461	20230728	123300	1665899130	11910	11880	11910	11880	321
462	20230728	123200	1662085620	11910	11910	11910	11880	45
463	20230728	123100	1661550930	11880	11880	11880	11880	180
464	20230728	123000	1659412530	11910	11910	11910	11910	0
465	20230728	122900	1659412530	11910	11910	11910	11880	263
466	20230728	122800	1656286880	11930	11880	11940	11880	65
467	20230728	122700	1655514410	11940	11940	11940	11940	100
468	20230728	122600	1654320410	11940	11940	11940	11940	111
469	20230728	122500	1652995070	11940	11890	11940	11870	1118
470	20230728	122400	1639701900	11890	11890	11890	11890	0
471	20230728	122300	1639701900	11890	11890	11890	11890	0
472	20230728	122200	1639701900	11890	11870	11890	11870	61
473	20230728	122100	1638977810	11870	11890	11890	11870	43
474	20230728	122000	1638467380	11890	11870	11890	11870	244
475	20230728	121900	1635571060	11890	11880	11890	11880	609
476	20230728	121800	1628335050	11890	11890	11890	11890	187
477	20230728	121700	1626111620	11890	11890	11890	11890	864
478	20230728	121600	1615838660	11950	11950	11950	11950	0
479	20230728	121500	1615838660	11950	11950	11950	11950	0
480	20230728	121400	1615838660	11950	11930	11950	11890	528
481	20230728	121300	1609542500	11960	11950	11960	11950	5
482	20230728	121200	1609482740	11960	11930	11960	11930	16
483	20230728	121100	1609291670	11940	11960	11960	11940	86
484	20230728	121000	1608264810	11940	11940	11940	11940	1
485	20230728	120900	1608252870	11960	11960	11960	11960	41
486	20230728	120800	1607762510	11970	11960	11970	11960	180
487	20230728	120700	1605609700	11960	11960	11960	11960	500
488	20230728	120600	1599629700	11960	11950	11960	11950	201
489	20230728	120500	1597227740	11950	11950	11950	11950	50
490	20230728	120400	1596630240	11950	11950	11950	11950	1
491	20230728	120300	1596618290	11950	11960	11960	11950	61
492	20230728	120200	1595889330	11960	11950	11960	11950	144
493	20230728	120100	1594168500	11950	11950	11950	11950	0
494	20230728	120000	1594168500	11950	11950	11950	11950	189
495	20230728	115900	1591909950	11950	11950	11950	11950	49
496	20230728	115800	1591324400	11950	11960	11960	11950	58
497	20230728	115700	1590630730	11960	11940	11960	11940	711
498	20230728	115600	1582134680	11920	11920	11920	11920	4
499	20230728	115500	1582087000	11910	11920	11920	11910	42
500	20230728	115400	1581586370	11940	11920	11940	11920	76
501	20230728	115300	1580680160	11930	11920	11930	11920	24
502	20230728	115200	1580393960	11940	11930	11940	11920	189
503	20230728	115100	1578137540	11930	11930	11940	11930	148
504	20230728	115000	1576370520	11930	11940	11940	11930	28
505	20230728	114900	1576036470	11940	11940	11940	11940	1
506	20230728	114800	1576024530	11940	11940	11940	11940	4
507	20230728	114700	1575976770	11940	11890	11940	11890	14
508	20230728	114600	1575810260	11890	11890	11890	11890	10
509	20230728	114500	1575691360	11890	11940	11940	11890	12
510	20230728	114400	1575548630	11950	11900	11950	11890	1203
511	20230728	114300	1561216390	11910	11900	11910	11900	23
512	20230728	114200	1560942500	11900	11920	11920	11900	25
513	20230728	114100	1560644540	11920	11920	11920	11910	17
514	20230728	114000	1560441940	11920	11920	11920	11920	0
515	20230728	113900	1560441940	11920	11910	11920	11910	297
516	20230728	113800	1556902370	11900	11900	11900	11900	70
517	20230728	113700	1556069370	11910	11920	11920	11910	3
518	20230728	113600	1556033630	11910	11910	11910	11900	141
519	20230728	113500	1554354630	11920	11920	11920	11920	318
520	20230728	113400	1550564070	11920	11920	11920	11920	64
521	20230728	113300	1549801190	11940	11940	11940	11940	2
522	20230728	113200	1549777310	11920	11920	11920	11920	0
523	20230728	113100	1549777310	11920	11920	11920	11920	0
524	20230728	113000	1549777310	11920	11950	11960	11920	557
525	20230728	112900	1543129620	11950	11950	11950	11950	186
526	20230728	112800	1540906920	11950	11930	11950	11930	199
527	20230728	112700	1538532450	11930	11930	11930	11930	59
528	20230728	112600	1537828580	11930	11950	11950	11930	2
529	20230728	112500	1537804700	11960	11960	11960	11960	24
530	20230728	112400	1537517660	11950	11950	11950	11950	1
531	20230728	112300	1537505710	11920	11920	11920	11920	1
532	20230728	112200	1537493790	11920	11920	11920	11920	1
533	20230728	112100	1537481870	11970	11970	11970	11970	0
534	20230728	112000	1537481870	11970	11940	11970	11920	369
535	20230728	111900	1533075380	11930	11920	11930	11920	348
536	20230728	111800	1528924750	11920	11920	11920	11920	88
537	20230728	111700	1527875790	11920	11890	11920	11890	2
538	20230728	111600	1527851980	11930	11930	11930	11930	0
539	20230728	111500	1527851980	11930	11930	11930	11890	142
540	20230728	111400	1526158330	11930	11890	11930	11890	224
541	20230728	111300	1523486930	11930	11930	11930	11930	11
542	20230728	111200	1523355700	11930	11930	11930	11930	200
543	20230728	111100	1520969700	11930	11890	11930	11820	923
544	20230728	111000	1509973790	11790	11860	11860	11790	444
545	20230728	110900	1504720920	11890	11890	11890	11890	1
546	20230728	110800	1504709030	11910	11910	11910	11910	221
547	20230728	110700	1502076920	11920	11910	11920	11910	108
548	20230728	110600	1500789610	11910	11880	11910	11880	705
549	20230728	110500	1492403440	11880	11850	11880	11840	364
550	20230728	110400	1488089810	11850	11860	11860	11850	211
551	20230728	110300	1485589360	11860	11880	11880	11860	157
552	20230728	110200	1483726450	11870	11870	11870	11870	70
553	20230728	110100	1482895550	11870	11880	11880	11870	221
554	20230728	110000	1480270620	11890	11880	11890	11880	5
555	20230728	105900	1480211200	11890	11890	11890	11890	168
556	20230728	105800	1478213680	11900	11900	11900	11900	62
557	20230728	105700	1477475880	11920	11900	11920	11900	97
558	20230728	105600	1476321440	11930	11930	11930	11930	0
559	20230728	105500	1476321440	11930	11900	11930	11900	987
560	20230728	105400	1464556460	11920	11930	11930	11900	532
561	20230728	105300	1458225450	11930	11920	11930	11920	171
562	20230728	105200	1456186790	11920	11900	11930	11900	566
563	20230728	105100	1449451280	11870	11890	11900	11870	964
564	20230728	105000	1437994480	11890	11890	11900	11890	756
565	20230728	104900	1429005600	11890	11870	11900	11870	88
566	20230728	104800	1427959570	11890	11900	11900	11870	847
567	20230728	104700	1417897190	11920	11920	11930	11920	179
568	20230728	104600	1415763480	11920	11920	11930	11920	346
569	20230728	104500	1411639150	11880	11910	11920	11880	892
570	20230728	104400	1401031690	11900	11940	11950	11900	173
571	20230728	104300	1398967840	11940	11920	11940	11920	144
572	20230728	104200	1397250260	11920	11890	11920	11890	121
573	20230728	104100	1395808740	11910	11920	11930	11910	776
574	20230728	104000	1386559940	11920	11850	11920	11850	1219
575	20230728	103900	1372069790	11840	11750	11840	11750	2343
576	20230728	103800	1344410440	11750	11750	11750	11750	15
577	20230728	103700	1344234190	11750	11750	11750	11750	128
578	20230728	103600	1342730190	11750	11750	11750	11750	17
579	20230728	103500	1342530440	11750	11750	11750	11740	331
580	20230728	103400	1338644190	11750	11770	11770	11750	84
581	20230728	103300	1337656670	11790	11790	11790	11790	0
582	20230728	103200	1337656670	11790	11780	11790	11780	2
583	20230728	103100	1337633100	11780	11790	11790	11740	1467
584	20230728	103000	1320408830	11740	11780	11790	11740	122
585	20230728	102900	1318971940	11770	11770	11780	11730	481
586	20230728	102800	1313317470	11780	11780	11780	11780	5
587	20230728	102700	1313258570	11780	11800	11800	11780	352
588	20230728	102600	1309106790	11810	11810	11810	11800	506
589	20230728	102500	1303134300	11820	11780	11820	11780	1059
590	20230728	102400	1290648830	11780	11770	11780	11770	238
591	20230728	102300	1287846480	11770	11740	11770	11740	908
592	20230728	102200	1277170990	11770	11740	11790	11730	110
593	20230728	102100	1275878830	11740	11710	11790	11710	1431
594	20230728	102000	1259087620	11700	11690	11700	11660	522
595	20230728	101900	1252989110	11690	11680	11690	11660	55
596	20230728	101800	1252346720	11660	11670	11680	11660	190
597	20230728	101700	1250128700	11650	11660	11660	11650	383
598	20230728	101600	1245664920	11660	11660	11670	11660	112
599	20230728	101500	1244357910	11660	11660	11660	11650	156
600	20230728	101400	1242539150	11660	11670	11670	11660	159
601	20230728	101300	1240684210	11670	11680	11680	11590	1251
602	20230728	101200	1226137240	11680	11580	11690	11580	3658
603	20230728	101100	1183645500	11580	11530	11590	11530	1968
604	20230728	101000	1160902880	11530	11530	11540	11520	697
605	20230728	100900	1152871890	11520	11530	11560	11520	781
606	20230728	100800	1143860640	11530	11560	11560	11530	243
607	20230728	100700	1141055060	11560	11600	11600	11530	641
608	20230728	100600	1133644580	11610	11630	11690	11510	2771
609	20230728	100500	1101519860	11700	11740	11740	11560	4524
610	20230728	100400	1048706730	11740	11550	12110	11550	9103
611	20230728	100300	940953200	11550	11550	11550	11550	159
612	20230728	100200	939116750	11550	11590	11590	11550	86
613	20230728	100100	938123200	11610	11500	11610	11500	168
614	20230728	100000	936184830	11480	11480	11500	11460	2371
615	20230728	095900	908969040	11470	11480	11480	11470	471
616	20230728	095800	903565680	11490	11550	11550	11490	2421
617	20230728	095700	875740950	11550	11550	11560	11550	75
618	20230728	095600	874874190	11550	11550	11560	11550	285
619	20230728	095500	871582410	11550	11540	11550	11540	78
620	20230728	095400	870681760	11540	11530	11550	11530	189
621	20230728	095300	868500480	11490	11490	11490	11490	530
622	20230728	095200	862410780	11490	11490	11490	11480	59
623	20230728	095100	861733380	11490	11490	11490	11490	9
624	20230728	095000	861629970	11490	11490	11490	11490	54
625	20230728	094900	861009510	11470	11490	11490	11470	967
626	20230728	094800	849898840	11490	11480	11530	11470	512
627	20230728	094700	844010990	11470	11480	11500	11460	1192
628	20230728	094600	830341590	11480	11470	11480	11470	726
629	20230728	094500	822013610	11480	11540	11540	11480	1294
630	20230728	094400	807137480	11500	11550	11550	11500	305
631	20230728	094300	803629780	11550	11550	11550	11500	118
632	20230728	094200	802271930	11530	11560	11560	11480	49
633	20230728	094100	801707030	11500	11590	11630	11500	2042
634	20230728	094000	778208110	11670	11670	11670	11670	60
635	20230728	093900	777507910	11670	11640	11670	11640	372
636	20230728	093800	773174080	11600	11550	11600	11540	1261
637	20230728	093700	758580180	11550	11510	11550	11460	1894
638	20230728	093600	736779270	11560	11500	11570	11490	655
639	20230728	093500	729240150	11500	11490	11540	11490	1130
640	20230728	093400	716249050	11490	11580	11590	11490	2678
641	20230728	093300	685370090	11590	11650	11650	11590	505
642	20230728	093200	679510890	11650	11630	11650	11600	2104
643	20230728	093100	655008990	11610	11630	11650	11600	1007
644	20230728	093000	643310970	11630	11620	11650	11620	188
645	20230728	092900	641123920	11620	11700	11700	11620	507
646	20230728	092800	635217380	11660	11720	11720	11650	787
647	20230728	092700	626023730	11720	11720	11720	11660	2220
648	20230728	092600	600043180	11720	11780	11780	11720	292
649	20230728	092500	596614540	11800	11800	11800	11780	8
650	20230728	092400	596520240	11800	11740	11800	11740	569
651	20230728	092300	589812560	11760	11790	11790	11760	520
652	20230728	092200	583684480	11790	11780	11800	11780	118
653	20230728	092100	582294260	11700	11830	11830	11700	2203
654	20230728	092000	556455470	11820	11760	11820	11740	723
655	20230728	091900	547945140	11760	11810	11810	11760	1976
656	20230728	091800	524631530	11810	11960	11960	11810	4593
657	20230728	091700	470084140	11960	12110	12130	11910	4688
658	20230728	091600	413874420	12140	12140	12150	12110	1694
659	20230728	091500	393302980	12100	12080	12140	12080	3095
660	20230728	091400	355813080	12070	12060	12080	12050	1195
661	20230728	091300	341386840	12060	11960	12080	11960	1251
662	20230728	091200	326311210	12090	11930	12090	11930	7822
663	20230728	091100	232367670	11970	11970	11970	11920	1134
664	20230728	091000	218816190	11920	11980	11990	11920	2133
665	20230728	090900	193270330	11900	11930	11970	11890	396
666	20230728	090800	188548830	11990	12000	12000	11940	2822
667	20230728	090700	154717040	12000	11970	12000	11970	4372
668	20230728	090600	102328560	11980	11920	11980	11920	1467
669	20230728	090500	84789690	11920	11860	11920	11840	776
670	20230728	090400	75564630	11830	11860	11870	11830	480
671	20230728	090300	69874800	11860	11860	11860	11820	1066
672	20230728	090200	57242430	11860	11770	11860	11770	193
673	20230728	090100	54960070	11770	11800	11970	11770	1682
674	20230728	090000	34974670	11800	11730	11990	11710	2973