KissMeData/251630/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203100	1643836460	12770	12770	12770	12770	1408
3	20230706	203000	1643836460	12770	12770	12770	12770	0
4	20230706	202900	1643836460	12770	12770	12770	12770	0
5	20230706	202800	1643836460	12770	12770	12770	12770	0
6	20230706	202700	1643836460	12770	12770	12770	12770	0
7	20230706	202600	1643836460	12770	12770	12770	12770	0
8	20230706	202500	1643836460	12770	12770	12770	12770	0
9	20230706	202400	1643836460	12770	12770	12770	12770	0
10	20230706	202300	1643836460	12770	12770	12770	12770	0
11	20230706	202200	1643836460	12770	12770	12770	12770	0
12	20230706	202100	1643836460	12770	12770	12770	12770	0
13	20230706	202000	1643836460	12770	12770	12770	12770	0
14	20230706	201900	1643836460	12770	12770	12770	12770	0
15	20230706	201800	1643836460	12770	12770	12770	12770	0
16	20230706	201700	1643836460	12770	12770	12770	12770	0
17	20230706	201600	1643836460	12770	12770	12770	12770	0
18	20230706	201500	1643836460	12770	12770	12770	12770	0
19	20230706	201400	1643836460	12770	12770	12770	12770	0
20	20230706	201300	1643836460	12770	12770	12770	12770	0
21	20230706	201200	1643836460	12770	12770	12770	12770	0
22	20230706	201100	1643836460	12770	12770	12770	12770	0
23	20230706	201000	1643836460	12770	12770	12770	12770	0
24	20230706	200900	1643836460	12770	12770	12770	12770	0
25	20230706	200800	1643836460	12770	12770	12770	12770	0
26	20230706	200700	1643836460	12770	12770	12770	12770	0
27	20230706	200600	1643836460	12770	12770	12770	12770	0
28	20230706	200500	1643836460	12770	12770	12770	12770	0
29	20230706	200400	1643836460	12770	12770	12770	12770	0
30	20230706	200300	1643836460	12770	12770	12770	12770	0
31	20230706	200200	1643836460	12770	12770	12770	12770	0
32	20230706	200100	1643836460	12770	12770	12770	12770	1408
33	20230706	200000	1643836460	12770	12770	12770	12770	0
34	20230706	195900	1643836460	12770	12770	12770	12770	0
35	20230706	195800	1643836460	12770	12770	12770	12770	0
36	20230706	195700	1643836460	12770	12770	12770	12770	0
37	20230706	195600	1643836460	12770	12770	12770	12770	0
38	20230706	195500	1643836460	12770	12770	12770	12770	0
39	20230706	195400	1643836460	12770	12770	12770	12770	0
40	20230706	195300	1643836460	12770	12770	12770	12770	0
41	20230706	195200	1643836460	12770	12770	12770	12770	0
42	20230706	195100	1643836460	12770	12770	12770	12770	0
43	20230706	195000	1643836460	12770	12770	12770	12770	0
44	20230706	194900	1643836460	12770	12770	12770	12770	0
45	20230706	194800	1643836460	12770	12770	12770	12770	0
46	20230706	194700	1643836460	12770	12770	12770	12770	0
47	20230706	194600	1643836460	12770	12770	12770	12770	0
48	20230706	194500	1643836460	12770	12770	12770	12770	0
49	20230706	194400	1643836460	12770	12770	12770	12770	0
50	20230706	194300	1643836460	12770	12770	12770	12770	0
51	20230706	194200	1643836460	12770	12770	12770	12770	0
52	20230706	194100	1643836460	12770	12770	12770	12770	0
53	20230706	194000	1643836460	12770	12770	12770	12770	0
54	20230706	193900	1643836460	12770	12770	12770	12770	0
55	20230706	193800	1643836460	12770	12770	12770	12770	0
56	20230706	193700	1643836460	12770	12770	12770	12770	0
57	20230706	193600	1643836460	12770	12770	12770	12770	0
58	20230706	193500	1643836460	12770	12770	12770	12770	0
59	20230706	193400	1643836460	12770	12770	12770	12770	0
60	20230706	193300	1643836460	12770	12770	12770	12770	0
61	20230706	193200	1643836460	12770	12770	12770	12770	0
62	20230706	193100	1643836460	12770	12770	12770	12770	1408
63	20230706	193000	1643836460	12770	12770	12770	12770	0
64	20230706	192900	1643836460	12770	12770	12770	12770	0
65	20230706	192800	1643836460	12770	12770	12770	12770	0
66	20230706	192700	1643836460	12770	12770	12770	12770	0
67	20230706	192600	1643836460	12770	12770	12770	12770	0
68	20230706	192500	1643836460	12770	12770	12770	12770	0
69	20230706	192400	1643836460	12770	12770	12770	12770	0
70	20230706	192300	1643836460	12770	12770	12770	12770	0
71	20230706	192200	1643836460	12770	12770	12770	12770	0
72	20230706	192100	1643836460	12770	12770	12770	12770	0
73	20230706	192000	1643836460	12770	12770	12770	12770	0
74	20230706	191900	1643836460	12770	12770	12770	12770	0
75	20230706	191800	1643836460	12770	12770	12770	12770	0
76	20230706	191700	1643836460	12770	12770	12770	12770	0
77	20230706	191600	1643836460	12770	12770	12770	12770	0
78	20230706	191500	1643836460	12770	12770	12770	12770	0
79	20230706	191400	1643836460	12770	12770	12770	12770	0
80	20230706	191300	1643836460	12770	12770	12770	12770	0
81	20230706	191200	1643836460	12770	12770	12770	12770	0
82	20230706	191100	1643836460	12770	12770	12770	12770	0
83	20230706	191000	1643836460	12770	12770	12770	12770	0
84	20230706	190900	1643836460	12770	12770	12770	12770	0
85	20230706	190800	1643836460	12770	12770	12770	12770	0
86	20230706	190700	1643836460	12770	12770	12770	12770	0
87	20230706	190600	1643836460	12770	12770	12770	12770	0
88	20230706	190500	1643836460	12770	12770	12770	12770	0
89	20230706	190400	1643836460	12770	12770	12770	12770	0
90	20230706	190300	1643836460	12770	12770	12770	12770	0
91	20230706	190200	1643836460	12770	12770	12770	12770	0
92	20230706	190100	1643836460	12770	12770	12770	12770	1408
93	20230706	190000	1643836460	12770	12770	12770	12770	0
94	20230706	185900	1643836460	12770	12770	12770	12770	0
95	20230706	185800	1643836460	12770	12770	12770	12770	0
96	20230706	185700	1643836460	12770	12770	12770	12770	0
97	20230706	185600	1643836460	12770	12770	12770	12770	0
98	20230706	185500	1643836460	12770	12770	12770	12770	0
99	20230706	185400	1643836460	12770	12770	12770	12770	0
100	20230706	185300	1643836460	12770	12770	12770	12770	0
101	20230706	185200	1643836460	12770	12770	12770	12770	0
102	20230706	185100	1643836460	12770	12770	12770	12770	0
103	20230706	185000	1643836460	12770	12770	12770	12770	0
104	20230706	184900	1643836460	12770	12770	12770	12770	0
105	20230706	184800	1643836460	12770	12770	12770	12770	0
106	20230706	184700	1643836460	12770	12770	12770	12770	0
107	20230706	184600	1643836460	12770	12770	12770	12770	0
108	20230706	184500	1643836460	12770	12770	12770	12770	0
109	20230706	184400	1643836460	12770	12770	12770	12770	0
110	20230706	184300	1643836460	12770	12770	12770	12770	0
111	20230706	184200	1643836460	12770	12770	12770	12770	0
112	20230706	184100	1643836460	12770	12770	12770	12770	0
113	20230706	184000	1643836460	12770	12770	12770	12770	0
114	20230706	183900	1643836460	12770	12770	12770	12770	0
115	20230706	183800	1643836460	12770	12770	12770	12770	0
116	20230706	183700	1643836460	12770	12770	12770	12770	0
117	20230706	183600	1643836460	12770	12770	12770	12770	0
118	20230706	183500	1643836460	12770	12770	12770	12770	0
119	20230706	183400	1643836460	12770	12770	12770	12770	0
120	20230706	183300	1643836460	12770	12770	12770	12770	0
121	20230706	183200	1643836460	12770	12770	12770	12770	0
122	20230706	183100	1643836460	12770	12770	12770	12770	1408
123	20230706	183000	1643836460	12770	12770	12770	12770	0
124	20230706	182900	1643836460	12770	12770	12770	12770	0
125	20230706	182800	1643836460	12770	12770	12770	12770	0
126	20230706	182700	1643836460	12770	12770	12770	12770	0
127	20230706	182600	1643836460	12770	12770	12770	12770	0
128	20230706	182500	1643836460	12770	12770	12770	12770	0
129	20230706	182400	1643836460	12770	12770	12770	12770	0
130	20230706	182300	1643836460	12770	12770	12770	12770	0
131	20230706	182200	1643836460	12770	12770	12770	12770	0
132	20230706	182100	1643836460	12770	12770	12770	12770	0
133	20230706	182000	1643836460	12770	12770	12770	12770	0
134	20230706	181900	1643836460	12770	12770	12770	12770	0
135	20230706	181800	1643836460	12770	12770	12770	12770	0
136	20230706	181700	1643836460	12770	12770	12770	12770	0
137	20230706	181600	1643836460	12770	12770	12770	12770	0
138	20230706	181500	1643836460	12770	12770	12770	12770	0
139	20230706	181400	1643836460	12770	12770	12770	12770	0
140	20230706	181300	1643836460	12770	12770	12770	12770	0
141	20230706	181200	1643836460	12770	12770	12770	12770	0
142	20230706	181100	1643836460	12770	12770	12770	12770	0
143	20230706	181000	1643836460	12770	12770	12770	12770	0
144	20230706	180900	1643836460	12770	12770	12770	12770	0
145	20230706	180800	1643836460	12770	12770	12770	12770	0
146	20230706	180700	1643836460	12770	12770	12770	12770	0
147	20230706	180600	1643836460	12770	12770	12770	12770	0
148	20230706	180500	1643836460	12770	12770	12770	12770	0
149	20230706	180400	1643836460	12770	12770	12770	12770	0
150	20230706	180300	1643836460	12770	12770	12770	12770	0
151	20230706	180200	1643836460	12770	12770	12770	12770	0
152	20230706	180100	1643836460	12770	12770	12770	12770	1408
153	20230706	180000	1643836460	12770	12770	12770	12770	0
154	20230706	175900	1643836460	12770	12770	12770	12770	0
155	20230706	175800	1643836460	12770	12770	12770	12770	0
156	20230706	175700	1643836460	12770	12770	12770	12770	0
157	20230706	175600	1643836460	12770	12770	12770	12770	0
158	20230706	175500	1643836460	12770	12770	12770	12770	0
159	20230706	175400	1643836460	12770	12770	12770	12770	0
160	20230706	175300	1643836460	12770	12770	12770	12770	0
161	20230706	175200	1643836460	12770	12770	12770	12770	0
162	20230706	175100	1643836460	12770	12770	12770	12770	0
163	20230706	175000	1643836460	12770	12770	12770	12770	0
164	20230706	174900	1643836460	12770	12770	12770	12770	0
165	20230706	174800	1643836460	12770	12770	12770	12770	0
166	20230706	174700	1643836460	12770	12770	12770	12770	0
167	20230706	174600	1643836460	12770	12770	12770	12770	0
168	20230706	174500	1643836460	12770	12770	12770	12770	0
169	20230706	174400	1643836460	12770	12770	12770	12770	0
170	20230706	174300	1643836460	12770	12770	12770	12770	0
171	20230706	174200	1643836460	12770	12770	12770	12770	0
172	20230706	174100	1643836460	12770	12770	12770	12770	0
173	20230706	174000	1643836460	12770	12770	12770	12770	0
174	20230706	173900	1643836460	12770	12770	12770	12770	0
175	20230706	173800	1643836460	12770	12770	12770	12770	0
176	20230706	173700	1643836460	12770	12770	12770	12770	0
177	20230706	173600	1643836460	12770	12770	12770	12770	0
178	20230706	173500	1643836460	12770	12770	12770	12770	0
179	20230706	173400	1643836460	12770	12770	12770	12770	0
180	20230706	173300	1643836460	12770	12770	12770	12770	0
181	20230706	173200	1643836460	12770	12770	12770	12770	0
182	20230706	173100	1643836460	12770	12770	12770	12770	1408
183	20230706	173000	1643836460	12770	12770	12770	12770	0
184	20230706	172900	1643836460	12770	12770	12770	12770	0
185	20230706	172800	1643836460	12770	12770	12770	12770	0
186	20230706	172700	1643836460	12770	12770	12770	12770	0
187	20230706	172600	1643836460	12770	12770	12770	12770	0
188	20230706	172500	1643836460	12770	12770	12770	12770	0
189	20230706	172400	1643836460	12770	12770	12770	12770	0
190	20230706	172300	1643836460	12770	12770	12770	12770	0
191	20230706	172200	1643836460	12770	12770	12770	12770	0
192	20230706	172100	1643836460	12770	12770	12770	12770	0
193	20230706	172000	1643836460	12770	12770	12770	12770	0
194	20230706	171900	1643836460	12770	12770	12770	12770	0
195	20230706	171800	1643836460	12770	12770	12770	12770	0
196	20230706	171700	1643836460	12770	12770	12770	12770	0
197	20230706	171600	1643836460	12770	12770	12770	12770	0
198	20230706	171500	1643836460	12770	12770	12770	12770	0
199	20230706	171400	1643836460	12770	12770	12770	12770	0
200	20230706	171300	1643836460	12770	12770	12770	12770	0
201	20230706	171200	1643836460	12770	12770	12770	12770	0
202	20230706	171100	1643836460	12770	12770	12770	12770	0
203	20230706	171000	1643836460	12770	12770	12770	12770	0
204	20230706	170900	1643836460	12770	12770	12770	12770	0
205	20230706	170800	1643836460	12770	12770	12770	12770	0
206	20230706	170700	1643836460	12770	12770	12770	12770	0
207	20230706	170600	1643836460	12770	12770	12770	12770	0
208	20230706	170500	1643836460	12770	12770	12770	12770	0
209	20230706	170400	1643836460	12770	12770	12770	12770	0
210	20230706	170300	1643836460	12770	12770	12770	12770	0
211	20230706	170200	1643836460	12770	12770	12770	12770	0
212	20230706	170100	1643836460	12770	12770	12770	12770	1408
213	20230706	170000	1643836460	12770	12770	12770	12770	0
214	20230706	165900	1643836460	12770	12770	12770	12770	0
215	20230706	165800	1643836460	12770	12770	12770	12770	0
216	20230706	165700	1643836460	12770	12770	12770	12770	0
217	20230706	165600	1643836460	12770	12770	12770	12770	0
218	20230706	165500	1643836460	12770	12770	12770	12770	0
219	20230706	165400	1643836460	12770	12770	12770	12770	0
220	20230706	165300	1643836460	12770	12770	12770	12770	0
221	20230706	165200	1643836460	12770	12770	12770	12770	0
222	20230706	165100	1643836460	12770	12770	12770	12770	0
223	20230706	165000	1643836460	12770	12770	12770	12770	0
224	20230706	164900	1643836460	12770	12770	12770	12770	0
225	20230706	164800	1643836460	12770	12770	12770	12770	0
226	20230706	164700	1643836460	12770	12770	12770	12770	0
227	20230706	164600	1643836460	12770	12770	12770	12770	0
228	20230706	164500	1643836460	12770	12770	12770	12770	0
229	20230706	164400	1643836460	12770	12770	12770	12770	0
230	20230706	164300	1643836460	12770	12770	12770	12770	0
231	20230706	164200	1643836460	12770	12770	12770	12770	0
232	20230706	164100	1643836460	12770	12770	12770	12770	0
233	20230706	164000	1643836460	12770	12770	12770	12770	0
234	20230706	163900	1643836460	12770	12770	12770	12770	0
235	20230706	163800	1643836460	12770	12770	12770	12770	0
236	20230706	163700	1643836460	12770	12770	12770	12770	0
237	20230706	163600	1643836460	12770	12770	12770	12770	0
238	20230706	163500	1643836460	12770	12770	12770	12770	0
239	20230706	163400	1643836460	12770	12770	12770	12770	0
240	20230706	163300	1643836460	12770	12770	12770	12770	0
241	20230706	163200	1643836460	12770	12770	12770	12770	0
242	20230706	163100	1643836460	12770	12770	12770	12770	1408
243	20230706	163000	1643836460	12770	12770	12770	12770	0
244	20230706	162900	1643836460	12770	12770	12770	12770	0
245	20230706	162800	1643836460	12770	12770	12770	12770	0
246	20230706	162700	1643836460	12770	12770	12770	12770	0
247	20230706	162600	1643836460	12770	12770	12770	12770	0
248	20230706	162500	1643836460	12770	12770	12770	12770	0
249	20230706	162400	1643836460	12770	12770	12770	12770	0
250	20230706	162300	1643836460	12770	12770	12770	12770	0
251	20230706	162200	1643836460	12770	12770	12770	12770	0
252	20230706	162100	1643836460	12770	12770	12770	12770	0
253	20230706	162000	1643836460	12770	12770	12770	12770	0
254	20230706	161900	1643836460	12770	12770	12770	12770	0
255	20230706	161800	1643836460	12770	12770	12770	12770	0
256	20230706	161700	1643836460	12770	12770	12770	12770	0
257	20230706	161600	1643836460	12770	12770	12770	12770	0
258	20230706	161500	1643836460	12770	12770	12770	12770	0
259	20230706	161400	1643836460	12770	12770	12770	12770	0
260	20230706	161300	1643836460	12770	12770	12770	12770	0
261	20230706	161200	1643836460	12770	12770	12770	12770	0
262	20230706	161100	1643836460	12770	12770	12770	12770	0
263	20230706	161000	1643836460	12770	12770	12770	12770	0
264	20230706	160900	1643836460	12770	12770	12770	12770	0
265	20230706	160800	1643836460	12770	12770	12770	12770	0
266	20230706	160700	1643836460	12770	12770	12770	12770	0
267	20230706	160600	1643836460	12770	12770	12770	12770	0
268	20230706	160500	1643836460	12770	12770	12770	12770	0
269	20230706	160400	1643836460	12770	12770	12770	12770	0
270	20230706	160300	1643836460	12770	12770	12770	12770	0
271	20230706	160200	1643836460	12770	12770	12770	12770	0
272	20230706	160100	1643836460	12770	12770	12770	12770	1408
273	20230706	160000	1643836460	12770	12770	12770	12770	0
274	20230706	155900	1643836460	12770	12770	12770	12770	0
275	20230706	155800	1643836460	12770	12770	12770	12770	0
276	20230706	155700	1643836460	12770	12770	12770	12770	0
277	20230706	155600	1643836460	12770	12770	12770	12770	0
278	20230706	155500	1643836460	12770	12770	12770	12770	0
279	20230706	155400	1643836460	12770	12770	12770	12770	0
280	20230706	155300	1643836460	12770	12770	12770	12770	0
281	20230706	155200	1643836460	12770	12770	12770	12770	0
282	20230706	155100	1643836460	12770	12770	12770	12770	0
283	20230706	155000	1643836460	12770	12770	12770	12770	0
284	20230706	154900	1643836460	12770	12770	12770	12770	0
285	20230706	154800	1643836460	12770	12770	12770	12770	0
286	20230706	154700	1643836460	12770	12770	12770	12770	0
287	20230706	154600	1643836460	12770	12770	12770	12770	0
288	20230706	154500	1643836460	12770	12770	12770	12770	0
289	20230706	154400	1643836460	12770	12770	12770	12770	0
290	20230706	154300	1643836460	12770	12770	12770	12770	0
291	20230706	154200	1643836460	12770	12770	12770	12770	0
292	20230706	154100	1643836460	12770	12770	12770	12770	0
293	20230706	154000	1643836460	12770	12770	12770	12770	0
294	20230706	153900	1643836460	12770	12770	12770	12770	0
295	20230706	153800	1643836460	12770	12770	12770	12770	0
296	20230706	153700	1643836460	12770	12770	12770	12770	0
297	20230706	153600	1643836460	12770	12770	12770	12770	0
298	20230706	153500	1643836460	12770	12770	12770	12770	0
299	20230706	153400	1643836460	12770	12770	12770	12770	0
300	20230706	153300	1643836460	12770	12770	12770	12770	0
301	20230706	153200	1643836460	12770	12770	12770	12770	0
302	20230706	153100	1643836460	12770	12770	12770	12770	1408
303	20230706	153000	1643836460	12770	12770	12770	12770	1408
304	20230706	152900	1625856300	12770	12770	12770	12770	0
305	20230706	152800	1625856300	12770	12770	12770	12770	0
306	20230706	152700	1625856300	12770	12770	12770	12770	0
307	20230706	152600	1625856300	12770	12770	12770	12770	0
308	20230706	152500	1625856300	12770	12770	12770	12770	0
309	20230706	152400	1625856300	12770	12770	12770	12770	0
310	20230706	152300	1625856300	12770	12770	12770	12770	0
311	20230706	152200	1625856300	12770	12770	12770	12770	0
312	20230706	152100	1625856300	12770	12770	12770	12770	0
313	20230706	152000	1625856300	12770	12770	12770	12770	0
314	20230706	151900	1625856300	12770	12770	12770	12760	288
315	20230706	151800	1622179040	12770	12730	12770	12730	188
316	20230706	151700	1619780510	12760	12760	12760	12760	57
317	20230706	151600	1619053190	12760	12760	12760	12720	104
318	20230706	151500	1617729760	12760	12750	12760	12730	704
319	20230706	151400	1608766680	12760	12780	12780	12760	263
320	20230706	151300	1605409140	12780	12750	12780	12750	52
321	20230706	151200	1604746040	12780	12780	12780	12780	2
322	20230706	151100	1604720480	12780	12770	12780	12740	179
323	20230706	151000	1602436440	12770	12780	12780	12770	4
324	20230706	150900	1602385330	12780	12780	12780	12780	13
325	20230706	150800	1602219190	12780	12780	12780	12780	1
326	20230706	150700	1602206410	12780	12810	12810	12780	501
327	20230706	150600	1595788630	12810	12810	12810	12810	107
328	20230706	150500	1594417960	12740	12740	12740	12740	18
329	20230706	150400	1594188640	12820	12740	12820	12740	643
330	20230706	150300	1585978380	12770	12770	12770	12770	4
331	20230706	150200	1585927300	12750	12750	12910	12740	1123
332	20230706	150100	1571510410	12750	12750	12750	12750	0
333	20230706	150000	1571510410	12750	12740	12760	12740	219
334	20230706	145900	1568718150	12740	12760	12760	12740	1802
335	20230706	145800	1545760630	12770	12770	12770	12770	0
336	20230706	145700	1545760630	12770	12770	12770	12770	3
337	20230706	145600	1545722320	12770	12750	12770	12740	140
338	20230706	145500	1543938540	12770	12770	12770	12770	72
339	20230706	145400	1543019100	12790	12770	12790	12770	4
340	20230706	145300	1542967980	12770	12770	12770	12750	254
341	20230706	145200	1539726440	12750	12750	12750	12750	387
342	20230706	145100	1534792190	12750	12750	12750	12750	354
343	20230706	145000	1530278690	12750	12750	12750	12750	317
344	20230706	144900	1526236940	12750	12750	12750	12750	500
345	20230706	144800	1519861940	12780	12780	12780	12780	0
346	20230706	144700	1519861940	12780	12780	12780	12780	3
347	20230706	144600	1519823600	12780	12750	12780	12750	20
348	20230706	144500	1519568570	12790	12790	12790	12790	6
349	20230706	144400	1519491830	12790	12790	12790	12790	3
350	20230706	144300	1519453460	12790	12790	12790	12790	31
351	20230706	144200	1519056970	12760	12780	12790	12760	161
352	20230706	144100	1517002140	12790	12790	12790	12790	2
353	20230706	144000	1516976560	12790	12780	12790	12750	11
354	20230706	143900	1516835970	12780	12780	12780	12780	3
355	20230706	143800	1516797630	12760	12760	12760	12760	46
356	20230706	143700	1516210670	12780	12750	12780	12750	61
357	20230706	143600	1515432890	12810	12810	12810	12810	0
358	20230706	143500	1515432890	12810	12810	12810	12810	3
359	20230706	143400	1515394460	12810	12790	12810	12740	1061
360	20230706	143300	1501834840	12790	12790	12790	12790	2
361	20230706	143200	1501809260	12820	12820	12820	12820	2
362	20230706	143100	1501783620	12790	12790	12790	12790	10
363	20230706	143000	1501655720	12790	12790	12790	12790	0
364	20230706	142900	1501655720	12790	12820	12820	12790	87
365	20230706	142800	1500541280	12820	12820	12820	12820	0
366	20230706	142700	1500541280	12820	12770	12820	12770	68
367	20230706	142600	1499672870	12770	12770	12770	12770	0
368	20230706	142500	1499672870	12770	12770	12770	12770	13
369	20230706	142400	1499506860	12780	12820	12820	12780	4854
370	20230706	142300	1437452180	12830	12830	12830	12830	3
371	20230706	142200	1437413690	12830	12830	12830	12830	3
372	20230706	142100	1437375200	12830	12840	12840	12830	147
373	20230706	142000	1435489030	12850	12850	12850	12850	0
374	20230706	141900	1435489030	12850	12850	12850	12850	2
375	20230706	141800	1435463330	12850	12850	12850	12850	0
376	20230706	141700	1435463330	12850	12860	12860	12850	121
377	20230706	141600	1433908470	12870	12870	12870	12870	3
378	20230706	141500	1433869860	12870	12870	12870	12870	0
379	20230706	141400	1433869860	12870	12870	12870	12870	0
380	20230706	141300	1433869860	12870	12870	12870	12870	40
381	20230706	141200	1433355060	12870	12870	12870	12870	30
382	20230706	141100	1432968960	12870	12870	12870	12870	0
383	20230706	141000	1432968960	12870	12840	12870	12800	1725
384	20230706	140900	1410788810	12830	12830	12830	12830	0
385	20230706	140800	1410788810	12830	12870	12870	12830	881
386	20230706	140700	1399459160	12870	12870	12870	12870	106
387	20230706	140600	1398094940	12870	12830	12870	12830	763
388	20230706	140500	1388282780	12860	12860	12860	12860	80
389	20230706	140400	1387253980	12860	12850	12860	12820	225
390	20230706	140300	1384369310	12860	12860	12860	12820	128
391	20230706	140200	1382724040	12860	12860	12860	12840	112
392	20230706	140100	1381284120	12860	12860	12860	12860	102
393	20230706	140000	1379972400	12860	12860	12870	12860	5
394	20230706	135900	1379908080	12850	12850	12860	12850	313
395	20230706	135800	1375886010	12840	12840	12840	12840	19
396	20230706	135700	1375642050	12840	12840	12840	12840	10
397	20230706	135600	1375513650	12850	12850	12850	12850	4
398	20230706	135500	1375462250	12850	12850	12850	12850	0
399	20230706	135400	1375462250	12850	12850	12850	12850	3
400	20230706	135300	1375423700	12850	12850	12850	12850	141
401	20230706	135200	1373611850	12860	12860	12860	12860	9
402	20230706	135100	1373496110	12860	12860	12860	12860	703
403	20230706	135000	1364455530	12860	12800	12860	12800	2240
404	20230706	134900	1335747020	12800	12790	12800	12790	122
405	20230706	134800	1334186420	12790	12790	12790	12790	66
406	20230706	134700	1333342280	12790	12790	12790	12790	10
407	20230706	134600	1333214380	12790	12790	12790	12790	0
408	20230706	134500	1333214380	12790	12790	12790	12790	3
409	20230706	134400	1333176010	12790	12790	12790	12790	0
410	20230706	134300	1333176010	12790	12780	12790	12770	950
411	20230706	134200	1321033510	12780	12780	12780	12770	326
412	20230706	134100	1316867330	12780	12770	12780	12760	739
413	20230706	134000	1307430510	12770	12770	12770	12770	3
414	20230706	133900	1307392200	12750	12770	12770	12750	3
415	20230706	133800	1307353910	12770	12770	12770	12770	3
416	20230706	133700	1307315600	12740	12720	12770	12720	1694
417	20230706	133600	1285734910	12730	12730	12740	12730	56
418	20230706	133500	1285022010	12740	12740	12740	12740	0
419	20230706	133400	1285022010	12740	12730	12740	12720	406
420	20230706	133300	1279854830	12720	12740	12740	12720	473
421	20230706	133200	1273838210	12740	12730	12740	12730	878
422	20230706	133100	1262660250	12730	12740	12740	12730	261
423	20230706	133000	1259337630	12740	12740	12740	12740	42
424	20230706	132900	1258802550	12740	12740	12740	12740	824
425	20230706	132800	1248304790	12740	12740	12740	12740	60
426	20230706	132700	1247540390	12750	12750	12750	12750	0
427	20230706	132600	1247540390	12750	12750	12750	12750	153
428	20230706	132500	1245589640	12750	12770	12780	12750	32
429	20230706	132400	1245181560	12750	12740	12750	12740	2
430	20230706	132300	1245156070	12740	12740	12740	12740	0
431	20230706	132200	1245156070	12740	12740	12740	12740	1
432	20230706	132100	1245143330	12740	12740	12740	12740	20
433	20230706	132000	1244888530	12790	12790	12790	12790	4
434	20230706	131900	1244837370	12740	12760	12760	12740	1252
435	20230706	131800	1228863560	12820	12820	12820	12820	5
436	20230706	131700	1228799460	12830	12830	12830	12770	202
437	20230706	131600	1226214760	12840	12780	12840	12780	238
438	20230706	131500	1223172780	12770	12770	12770	12770	23
439	20230706	131400	1222879070	12780	12760	12780	12760	244
440	20230706	131300	1219760970	12780	12780	12780	12780	10
441	20230706	131200	1219633170	12780	12780	12780	12760	73
442	20230706	131100	1218701570	12780	12760	12780	12760	34
443	20230706	131000	1218267530	12780	12760	12780	12760	21
444	20230706	130900	1217999550	12770	12790	12790	12770	926
445	20230706	130800	1206158530	12800	12800	12800	12800	152
446	20230706	130700	1204212930	12800	12800	12800	12800	333
447	20230706	130600	1199950530	12830	12850	12850	12830	286
448	20230706	130500	1196275450	12850	12800	12850	12800	423
449	20230706	130400	1190861000	12800	12800	12800	12800	282
450	20230706	130300	1187251400	12800	12800	12800	12800	0
451	20230706	130200	1187251400	12800	12800	12800	12800	70
452	20230706	130100	1186355400	12850	12800	12850	12800	28
453	20230706	130000	1185996600	12860	12860	12860	12860	0
454	20230706	125900	1185996600	12860	12860	12860	12860	0
455	20230706	125800	1185996600	12860	12860	12860	12860	3
456	20230706	125700	1185958020	12860	12860	12860	12860	0
457	20230706	125600	1185958020	12860	12860	12860	12860	0
458	20230706	125500	1185958020	12860	12860	12860	12860	2
459	20230706	125400	1185932300	12870	12870	12870	12870	0
460	20230706	125300	1185932300	12870	12860	12870	12860	101
461	20230706	125200	1184633430	12800	12800	12800	12800	0
462	20230706	125100	1184633430	12800	12800	12800	12800	40
463	20230706	125000	1184121430	12860	12760	12860	12760	3
464	20230706	124900	1184082950	12790	12770	12790	12760	5109
465	20230706	124800	1118889280	12770	12780	12780	12770	1362
466	20230706	124700	1101489910	12780	12800	12800	12780	306
467	20230706	124600	1097574420	12800	12810	12820	12800	2562
468	20230706	124500	1064757710	12820	12820	12820	12820	659
469	20230706	124400	1056309330	12820	12820	12820	12820	200
470	20230706	124300	1053745330	12860	12860	12860	12860	3
471	20230706	124200	1053706750	12870	12830	12870	12830	82
472	20230706	124100	1052654610	12820	12890	12900	12820	3583
473	20230706	124000	1006617250	12900	12900	12900	12900	2
474	20230706	123900	1006591450	12860	12860	12860	12860	48
475	20230706	123800	1005974170	12860	12860	12860	12860	0
476	20230706	123700	1005974170	12860	12860	12860	12850	209
477	20230706	123600	1003288100	12850	12850	12850	12850	0
478	20230706	123500	1003288100	12850	12850	12850	12850	100
479	20230706	123400	1002003100	12860	12860	12860	12860	110
480	20230706	123300	1000588500	12860	12870	12870	12860	111
481	20230706	123200	999160690	12880	12900	12900	12880	1166
482	20230706	123100	984121880	12910	12910	12910	12910	53
483	20230706	123000	983437650	12910	12910	12910	12900	112
484	20230706	122900	981992030	12950	12950	12950	12950	0
485	20230706	122800	981992030	12950	12930	12950	12930	5
486	20230706	122700	981927340	12930	12930	12930	12900	111
487	20230706	122600	980492140	12930	12930	12930	12930	0
488	20230706	122500	980492140	12930	12930	12930	12920	110
489	20230706	122400	979070320	12930	12930	12930	12930	2
490	20230706	122300	979044460	12950	12950	12950	12950	100
491	20230706	122200	977749460	12900	12900	12900	12900	108
492	20230706	122100	976356260	12900	12900	12900	12900	301
493	20230706	122000	972473360	12900	12930	12930	12900	73
494	20230706	121900	971531140	12930	12930	12930	12930	0
495	20230706	121800	971531140	12930	12940	12940	12930	204
496	20230706	121700	968893290	12940	12980	12980	12940	102
497	20230706	121600	967573330	12990	12960	12990	12960	552
498	20230706	121500	960419290	12960	12960	12960	12960	66
499	20230706	121400	959563930	12960	12960	12960	12960	10
500	20230706	121300	959434330	12960	12960	12960	12960	20
501	20230706	121200	959175130	12960	12950	12960	12950	11
502	20230706	121100	959032590	12960	12960	12960	12960	0
503	20230706	121000	959032590	12960	12960	12960	12960	202
504	20230706	120900	956414670	12950	12950	12950	12950	249
505	20230706	120800	953190120	12950	12920	12950	12920	842
506	20230706	120700	942302450	12920	12900	12920	12900	124
507	20230706	120600	940702670	12900	12900	12900	12900	0
508	20230706	120500	940702670	12900	12900	12900	12900	244
509	20230706	120400	937555070	12860	12900	12900	12860	216
510	20230706	120300	934774910	12900	12900	12900	12900	0
511	20230706	120200	934774910	12900	12900	12900	12900	21
512	20230706	120100	934504010	12900	12900	12900	12900	20
513	20230706	120000	934246010	12900	12900	12900	12900	0
514	20230706	115900	934246010	12900	12860	12900	12860	225
515	20230706	115800	931352390	12890	12890	12890	12890	0
516	20230706	115700	931352390	12890	12890	12890	12890	10
517	20230706	115600	931223490	12900	12900	12900	12900	3
518	20230706	115500	931184790	12900	12850	12900	12850	31
519	20230706	115400	930784940	12900	12890	12900	12890	355
520	20230706	115300	926208900	12840	12840	12840	12840	1
521	20230706	115200	926196060	12890	12890	12890	12890	0
522	20230706	115100	926196060	12890	12880	12890	12880	100
523	20230706	115000	924907260	12840	12840	12840	12840	0
524	20230706	114900	924907260	12840	12840	12840	12840	17
525	20230706	114800	924688980	12890	12890	12890	12890	0
526	20230706	114700	924688980	12890	12890	12890	12890	303
527	20230706	114600	920783310	12890	12890	12890	12890	0
528	20230706	114500	920783310	12890	12890	12890	12890	10
529	20230706	114400	920654410	12900	12900	12900	12900	74
530	20230706	114300	919699810	12900	12900	12900	12900	1175
531	20230706	114200	904542310	12900	12890	12900	12890	1408
532	20230706	114100	886390890	12890	12820	12890	12820	1880
533	20230706	114000	862270380	12830	12830	12830	12830	5
534	20230706	113900	862206230	12830	12820	12830	12820	497
535	20230706	113800	855834390	12800	12790	12800	12790	234
536	20230706	113700	852841160	12790	12790	12790	12790	3
537	20230706	113600	852802790	12790	12790	12790	12790	0
538	20230706	113500	852802790	12790	12790	12790	12790	0
539	20230706	113400	852802790	12790	12770	12790	12770	204
540	20230706	113300	850197630	12770	12770	12770	12770	110
541	20230706	113200	848792930	12780	12780	12780	12780	30
542	20230706	113100	848409530	12780	12780	12780	12780	169
543	20230706	113000	846249710	12780	12780	12780	12780	0
544	20230706	112900	846249710	12780	12780	12780	12780	0
545	20230706	112800	846249710	12780	12780	12780	12780	0
546	20230706	112700	846249710	12780	12800	12800	12780	2
547	20230706	112600	846224130	12800	12800	12800	12800	0
548	20230706	112500	846224130	12800	12800	12800	12800	3
549	20230706	112400	846185730	12800	12800	12800	12800	3
550	20230706	112300	846147330	12800	12800	12800	12800	400
551	20230706	112200	841027330	12790	12790	12790	12790	102
552	20230706	112100	839722750	12790	12770	12790	12760	1632
553	20230706	112000	818889090	12800	12800	12800	12800	0
554	20230706	111900	818889090	12800	12770	12800	12770	212
555	20230706	111800	816175790	12770	12770	12770	12770	0
556	20230706	111700	816175790	12770	12770	12770	12770	139
557	20230706	111600	814400760	12770	12770	12770	12770	116
558	20230706	111500	812919440	12800	12770	12800	12770	100
559	20230706	111400	811640760	12770	12770	12770	12770	0
560	20230706	111300	811640760	12770	12770	12770	12770	0
561	20230706	111200	811640760	12770	12770	12770	12770	1000
562	20230706	111100	798870760	12800	12770	12800	12770	802
563	20230706	111000	788628940	12770	12780	12780	12770	191
564	20230706	110900	786188150	12780	12780	12780	12780	23
565	20230706	110800	785894210	12760	12760	12760	12760	1503
566	20230706	110700	766715930	12780	12780	12780	12780	0
567	20230706	110600	766715930	12780	12770	12780	12770	8
568	20230706	110500	766613760	12780	12760	12780	12760	2
569	20230706	110400	766588220	12760	12760	12760	12760	1
570	20230706	110300	766575460	12770	12770	12770	12770	5
571	20230706	110200	766511610	12780	12780	12780	12780	2
572	20230706	110100	766486050	12780	12780	12780	12780	111
573	20230706	110000	765067470	12780	12780	12780	12780	12
574	20230706	105900	764914110	12780	12780	12780	12780	0
575	20230706	105800	764914110	12780	12780	12780	12780	0
576	20230706	105700	764914110	12780	12800	12800	12780	39
577	20230706	105600	764415630	12780	12780	12780	12780	40
578	20230706	105500	763904430	12780	12780	12780	12780	1
579	20230706	105400	763891650	12800	12780	12800	12780	63
580	20230706	105300	763086450	12800	12800	12800	12800	10
581	20230706	105200	762958450	12800	12800	12800	12800	0
582	20230706	105100	762958450	12800	12800	12800	12800	116
583	20230706	105000	761473650	12740	12740	12740	12740	100
584	20230706	104900	760199650	12740	12750	12750	12740	60
585	20230706	104800	759435050	12740	12740	12740	12740	0
586	20230706	104700	759435050	12740	12750	12750	12740	53
587	20230706	104600	758759310	12740	12740	12740	12740	0
588	20230706	104500	758759310	12740	12740	12740	12740	0
589	20230706	104400	758759310	12740	12800	12800	12740	22
590	20230706	104300	758477890	12820	12820	12820	12820	0
591	20230706	104200	758477890	12820	12770	12820	12770	37
592	20230706	104100	758004570	12730	12740	12740	12730	70
593	20230706	104000	757113460	12730	12750	12750	12730	744
594	20230706	103900	747637570	12740	12740	12740	12740	0
595	20230706	103800	747637570	12740	12750	12750	12740	477
596	20230706	103700	741560490	12750	12760	12760	12750	650
597	20230706	103600	733271300	12750	12750	12750	12750	0
598	20230706	103500	733271300	12750	12750	12750	12750	0
599	20230706	103400	733271300	12750	12820	12820	12750	134
600	20230706	103300	731560420	12750	12780	12780	12750	47
601	20230706	103200	730960240	12780	12780	12780	12780	150
602	20230706	103100	729043240	12810	12810	12810	12810	1
603	20230706	103000	729030430	12810	12810	12810	12810	7
604	20230706	102900	728940760	12740	12740	12740	12740	13
605	20230706	102800	728775140	12730	12780	12780	12730	1900
606	20230706	102700	704534450	12780	12780	12780	12780	34
607	20230706	102600	704099930	12760	12860	12860	12760	1116
608	20230706	102500	689821340	12860	12860	12860	12860	0
609	20230706	102400	689821340	12860	12860	12860	12860	187
610	20230706	102300	687416520	12860	12880	12880	12860	82
611	20230706	102200	686360480	12860	12850	12860	12850	457
612	20230706	102100	680486630	12850	12790	12850	12790	2419
613	20230706	102000	649536780	12780	12780	12780	12780	26
614	20230706	101900	649204500	12770	12770	12770	12770	45
615	20230706	101800	648629850	12780	12780	12780	12780	183
616	20230706	101700	646291110	12780	12780	12780	12780	0
617	20230706	101600	646291110	12780	12770	12780	12770	13
618	20230706	101500	646125070	12780	12750	12780	12750	19
619	20230706	101400	645882670	12750	12760	12760	12740	282
620	20230706	101300	642288100	12760	12770	12770	12750	569
621	20230706	101200	635030700	12770	12760	12770	12760	32
622	20230706	101100	634622250	12750	12740	12750	12740	405
623	20230706	101000	629458930	12740	12750	12750	12740	31
624	20230706	100900	629063980	12730	12730	12730	12730	0
625	20230706	100800	629063980	12730	12740	12740	12730	415
626	20230706	100700	623777490	12740	12750	12750	12740	22
627	20230706	100600	623497190	12740	12740	12740	12740	0
628	20230706	100500	623497190	12740	12760	12760	12740	652
629	20230706	100400	615188230	12760	12750	12760	12750	31
630	20230706	100300	614792970	12740	12740	12740	12740	10
631	20230706	100200	614665570	12740	12740	12740	12740	0
632	20230706	100100	614665570	12740	12750	12750	12740	257
633	20230706	100000	611391190	12740	12740	12740	12730	1007
634	20230706	095900	598563930	12750	12750	12750	12750	299
635	20230706	095800	594751680	12760	12760	12760	12760	0
636	20230706	095700	594751680	12760	12760	12760	12760	45
637	20230706	095600	594177480	12760	12780	12790	12760	370
638	20230706	095500	589450220	12790	12790	12800	12790	318
639	20230706	095400	585382900	12790	12800	12800	12790	9
640	20230706	095300	585267750	12800	12810	12850	12800	103
641	20230706	095200	583944340	12790	12790	12790	12790	23
642	20230706	095100	583650170	12840	12860	12860	12840	2635
643	20230706	095000	549790450	12860	12850	12860	12850	130
644	20230706	094900	548119940	12860	12860	12860	12860	15
645	20230706	094800	547927040	12870	12870	12870	12780	48
646	20230706	094700	547310410	12780	12790	12800	12780	311
647	20230706	094600	543331290	12790	12880	12880	12790	1101
648	20230706	094500	529240320	12770	12770	12770	12770	0
649	20230706	094400	529240320	12770	12770	12770	12770	0
650	20230706	094300	529240320	12770	12870	12870	12750	2022
651	20230706	094200	503340910	12880	12900	12900	12880	46
652	20230706	094100	502747720	12900	12900	12900	12900	267
653	20230706	094000	499303420	12900	12910	12910	12890	819
654	20230706	093900	488739280	12950	12920	12950	12920	237
655	20230706	093800	485672910	12930	12930	12930	12930	83
656	20230706	093700	484599720	12930	12930	12930	12920	148
657	20230706	093600	482687020	12880	12890	12890	12850	587
658	20230706	093500	475139200	12880	12900	12950	12880	634
659	20230706	093400	466962080	12950	12910	12950	12900	170
660	20230706	093300	464764760	12900	12910	12910	12900	384
661	20230706	093200	459811150	12900	12940	12940	12900	735
662	20230706	093100	450321450	12910	12940	12940	12910	223
663	20230706	093000	447441560	12920	12910	12920	12910	29
664	20230706	092900	447066950	12920	12920	12920	12910	70
665	20230706	092800	446162800	12910	12930	12930	12910	12
666	20230706	092700	446007840	12930	12920	12930	12920	6
667	20230706	092600	445930270	12910	12920	12930	12910	409
668	20230706	092500	440649330	12930	12920	12930	12920	136
669	20230706	092400	438891620	12910	12930	12930	12910	1172
670	20230706	092300	423742020	12920	13000	13000	12920	2621
671	20230706	092200	389755180	13000	12980	13020	12980	358
672	20230706	092100	385106280	12980	12990	13000	12980	1475
673	20230706	092000	365950640	13000	13040	13040	12970	998
674	20230706	091900	352973420	13050	13070	13070	12950	1003
675	20230706	091800	339918570	13070	12980	13100	12890	6953
676	20230706	091700	249281410	12980	12830	13000	12830	6352
677	20230706	091600	167195760	12820	12750	12820	12740	672
678	20230706	091500	158617350	12800	12760	12800	12740	233
679	20230706	091400	155644030	12750	12750	12750	12750	0
680	20230706	091300	155644030	12750	12770	12780	12750	537
681	20230706	091200	148788030	12770	12770	12770	12770	283
682	20230706	091100	145174120	12770	12750	12770	12740	847
683	20230706	091000	134374650	12750	12750	12780	12750	530
684	20230706	090900	127616250	12740	12740	12740	12740	40
685	20230706	090800	127106650	12740	12740	12740	12740	60
686	20230706	090700	126342250	12740	12740	12740	12740	85
687	20230706	090600	125259350	12740	12740	12750	12740	120
688	20230706	090500	123730470	12710	12770	12770	12710	2358
689	20230706	090400	93639810	12700	12700	12700	12640	400
690	20230706	090300	88568510	12700	12690	12700	12630	1609
691	20230706	090200	68160280	12690	12690	12690	12620	363
692	20230706	090100	63558690	12610	12740	12770	12610	2190
693	20230706	090000	35882240	12760	12710	12760	12710	2823