KissMeData/460850/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	210800	1714752900	9750	9750	9750	9750	3361
3	20230712	210700	1714752900	9750	9750	9750	9750	0
4	20230712	210600	1714752900	9750	9750	9750	9750	0
5	20230712	210500	1714752900	9750	9750	9750	9750	0
6	20230712	210400	1714752900	9750	9750	9750	9750	0
7	20230712	210300	1714752900	9750	9750	9750	9750	0
8	20230712	210200	1714752900	9750	9750	9750	9750	0
9	20230712	210100	1714752900	9750	9750	9750	9750	0
10	20230712	210000	1714752900	9750	9750	9750	9750	0
11	20230712	205900	1714752900	9750	9750	9750	9750	0
12	20230712	205800	1714752900	9750	9750	9750	9750	0
13	20230712	205700	1714752900	9750	9750	9750	9750	0
14	20230712	205600	1714752900	9750	9750	9750	9750	0
15	20230712	205500	1714752900	9750	9750	9750	9750	0
16	20230712	205400	1714752900	9750	9750	9750	9750	0
17	20230712	205300	1714752900	9750	9750	9750	9750	0
18	20230712	205200	1714752900	9750	9750	9750	9750	0
19	20230712	205100	1714752900	9750	9750	9750	9750	0
20	20230712	205000	1714752900	9750	9750	9750	9750	0
21	20230712	204900	1714752900	9750	9750	9750	9750	0
22	20230712	204800	1714752900	9750	9750	9750	9750	0
23	20230712	204700	1714752900	9750	9750	9750	9750	0
24	20230712	204600	1714752900	9750	9750	9750	9750	0
25	20230712	204500	1714752900	9750	9750	9750	9750	0
26	20230712	204400	1714752900	9750	9750	9750	9750	0
27	20230712	204300	1714752900	9750	9750	9750	9750	0
28	20230712	204200	1714752900	9750	9750	9750	9750	0
29	20230712	204100	1714752900	9750	9750	9750	9750	0
30	20230712	204000	1714752900	9750	9750	9750	9750	0
31	20230712	203900	1714752900	9750	9750	9750	9750	0
32	20230712	203800	1714752900	9750	9750	9750	9750	3361
33	20230712	203700	1714752900	9750	9750	9750	9750	0
34	20230712	203600	1714752900	9750	9750	9750	9750	0
35	20230712	203500	1714752900	9750	9750	9750	9750	0
36	20230712	203400	1714752900	9750	9750	9750	9750	0
37	20230712	203300	1714752900	9750	9750	9750	9750	0
38	20230712	203200	1714752900	9750	9750	9750	9750	0
39	20230712	203100	1714752900	9750	9750	9750	9750	0
40	20230712	203000	1714752900	9750	9750	9750	9750	0
41	20230712	202900	1714752900	9750	9750	9750	9750	0
42	20230712	202800	1714752900	9750	9750	9750	9750	0
43	20230712	202700	1714752900	9750	9750	9750	9750	0
44	20230712	202600	1714752900	9750	9750	9750	9750	0
45	20230712	202500	1714752900	9750	9750	9750	9750	0
46	20230712	202400	1714752900	9750	9750	9750	9750	0
47	20230712	202300	1714752900	9750	9750	9750	9750	0
48	20230712	202200	1714752900	9750	9750	9750	9750	0
49	20230712	202100	1714752900	9750	9750	9750	9750	0
50	20230712	202000	1714752900	9750	9750	9750	9750	0
51	20230712	201900	1714752900	9750	9750	9750	9750	0
52	20230712	201800	1714752900	9750	9750	9750	9750	0
53	20230712	201700	1714752900	9750	9750	9750	9750	0
54	20230712	201600	1714752900	9750	9750	9750	9750	0
55	20230712	201500	1714752900	9750	9750	9750	9750	0
56	20230712	201400	1714752900	9750	9750	9750	9750	0
57	20230712	201300	1714752900	9750	9750	9750	9750	0
58	20230712	201200	1714752900	9750	9750	9750	9750	0
59	20230712	201100	1714752900	9750	9750	9750	9750	0
60	20230712	201000	1714752900	9750	9750	9750	9750	0
61	20230712	200900	1714752900	9750	9750	9750	9750	0
62	20230712	200800	1714752900	9750	9750	9750	9750	3361
63	20230712	200700	1714752900	9750	9750	9750	9750	0
64	20230712	200600	1714752900	9750	9750	9750	9750	0
65	20230712	200500	1714752900	9750	9750	9750	9750	0
66	20230712	200400	1714752900	9750	9750	9750	9750	0
67	20230712	200300	1714752900	9750	9750	9750	9750	0
68	20230712	200200	1714752900	9750	9750	9750	9750	0
69	20230712	200100	1714752900	9750	9750	9750	9750	0
70	20230712	200000	1714752900	9750	9750	9750	9750	0
71	20230712	195900	1714752900	9750	9750	9750	9750	0
72	20230712	195800	1714752900	9750	9750	9750	9750	0
73	20230712	195700	1714752900	9750	9750	9750	9750	0
74	20230712	195600	1714752900	9750	9750	9750	9750	0
75	20230712	195500	1714752900	9750	9750	9750	9750	0
76	20230712	195400	1714752900	9750	9750	9750	9750	0
77	20230712	195300	1714752900	9750	9750	9750	9750	0
78	20230712	195200	1714752900	9750	9750	9750	9750	0
79	20230712	195100	1714752900	9750	9750	9750	9750	0
80	20230712	195000	1714752900	9750	9750	9750	9750	0
81	20230712	194900	1714752900	9750	9750	9750	9750	0
82	20230712	194800	1714752900	9750	9750	9750	9750	0
83	20230712	194700	1714752900	9750	9750	9750	9750	0
84	20230712	194600	1714752900	9750	9750	9750	9750	0
85	20230712	194500	1714752900	9750	9750	9750	9750	0
86	20230712	194400	1714752900	9750	9750	9750	9750	0
87	20230712	194300	1714752900	9750	9750	9750	9750	0
88	20230712	194200	1714752900	9750	9750	9750	9750	0
89	20230712	194100	1714752900	9750	9750	9750	9750	0
90	20230712	194000	1714752900	9750	9750	9750	9750	0
91	20230712	193900	1714752900	9750	9750	9750	9750	0
92	20230712	193800	1714752900	9750	9750	9750	9750	3361
93	20230712	193700	1714752900	9750	9750	9750	9750	0
94	20230712	193600	1714752900	9750	9750	9750	9750	0
95	20230712	193500	1714752900	9750	9750	9750	9750	0
96	20230712	193400	1714752900	9750	9750	9750	9750	0
97	20230712	193300	1714752900	9750	9750	9750	9750	0
98	20230712	193200	1714752900	9750	9750	9750	9750	0
99	20230712	193100	1714752900	9750	9750	9750	9750	0
100	20230712	193000	1714752900	9750	9750	9750	9750	0
101	20230712	192900	1714752900	9750	9750	9750	9750	0
102	20230712	192800	1714752900	9750	9750	9750	9750	0
103	20230712	192700	1714752900	9750	9750	9750	9750	0
104	20230712	192600	1714752900	9750	9750	9750	9750	0
105	20230712	192500	1714752900	9750	9750	9750	9750	0
106	20230712	192400	1714752900	9750	9750	9750	9750	0
107	20230712	192300	1714752900	9750	9750	9750	9750	0
108	20230712	192200	1714752900	9750	9750	9750	9750	0
109	20230712	192100	1714752900	9750	9750	9750	9750	0
110	20230712	192000	1714752900	9750	9750	9750	9750	0
111	20230712	191900	1714752900	9750	9750	9750	9750	0
112	20230712	191800	1714752900	9750	9750	9750	9750	0
113	20230712	191700	1714752900	9750	9750	9750	9750	0
114	20230712	191600	1714752900	9750	9750	9750	9750	0
115	20230712	191500	1714752900	9750	9750	9750	9750	0
116	20230712	191400	1714752900	9750	9750	9750	9750	0
117	20230712	191300	1714752900	9750	9750	9750	9750	0
118	20230712	191200	1714752900	9750	9750	9750	9750	0
119	20230712	191100	1714752900	9750	9750	9750	9750	0
120	20230712	191000	1714752900	9750	9750	9750	9750	0
121	20230712	190900	1714752900	9750	9750	9750	9750	0
122	20230712	190800	1714752900	9750	9750	9750	9750	3361
123	20230712	190700	1714752900	9750	9750	9750	9750	0
124	20230712	190600	1714752900	9750	9750	9750	9750	0
125	20230712	190500	1714752900	9750	9750	9750	9750	0
126	20230712	190400	1714752900	9750	9750	9750	9750	0
127	20230712	190300	1714752900	9750	9750	9750	9750	0
128	20230712	190200	1714752900	9750	9750	9750	9750	0
129	20230712	190100	1714752900	9750	9750	9750	9750	0
130	20230712	190000	1714752900	9750	9750	9750	9750	0
131	20230712	185900	1714752900	9750	9750	9750	9750	0
132	20230712	185800	1714752900	9750	9750	9750	9750	0
133	20230712	185700	1714752900	9750	9750	9750	9750	0
134	20230712	185600	1714752900	9750	9750	9750	9750	0
135	20230712	185500	1714752900	9750	9750	9750	9750	0
136	20230712	185400	1714752900	9750	9750	9750	9750	0
137	20230712	185300	1714752900	9750	9750	9750	9750	0
138	20230712	185200	1714752900	9750	9750	9750	9750	0
139	20230712	185100	1714752900	9750	9750	9750	9750	0
140	20230712	185000	1714752900	9750	9750	9750	9750	0
141	20230712	184900	1714752900	9750	9750	9750	9750	0
142	20230712	184800	1714752900	9750	9750	9750	9750	0
143	20230712	184700	1714752900	9750	9750	9750	9750	0
144	20230712	184600	1714752900	9750	9750	9750	9750	0
145	20230712	184500	1714752900	9750	9750	9750	9750	0
146	20230712	184400	1714752900	9750	9750	9750	9750	0
147	20230712	184300	1714752900	9750	9750	9750	9750	0
148	20230712	184200	1714752900	9750	9750	9750	9750	0
149	20230712	184100	1714752900	9750	9750	9750	9750	0
150	20230712	184000	1714752900	9750	9750	9750	9750	0
151	20230712	183900	1714752900	9750	9750	9750	9750	0
152	20230712	183800	1714752900	9750	9750	9750	9750	3361
153	20230712	183700	1714752900	9750	9750	9750	9750	0
154	20230712	183600	1714752900	9750	9750	9750	9750	0
155	20230712	183500	1714752900	9750	9750	9750	9750	0
156	20230712	183400	1714752900	9750	9750	9750	9750	0
157	20230712	183300	1714752900	9750	9750	9750	9750	0
158	20230712	183200	1714752900	9750	9750	9750	9750	0
159	20230712	183100	1714752900	9750	9750	9750	9750	0
160	20230712	183000	1714752900	9750	9750	9750	9750	0
161	20230712	182900	1714752900	9750	9750	9750	9750	0
162	20230712	182800	1714752900	9750	9750	9750	9750	0
163	20230712	182700	1714752900	9750	9750	9750	9750	0
164	20230712	182600	1714752900	9750	9750	9750	9750	0
165	20230712	182500	1714752900	9750	9750	9750	9750	0
166	20230712	182400	1714752900	9750	9750	9750	9750	0
167	20230712	182300	1714752900	9750	9750	9750	9750	0
168	20230712	182200	1714752900	9750	9750	9750	9750	0
169	20230712	182100	1714752900	9750	9750	9750	9750	0
170	20230712	182000	1714752900	9750	9750	9750	9750	0
171	20230712	181900	1714752900	9750	9750	9750	9750	0
172	20230712	181800	1714752900	9750	9750	9750	9750	0
173	20230712	181700	1714752900	9750	9750	9750	9750	0
174	20230712	181600	1714752900	9750	9750	9750	9750	0
175	20230712	181500	1714752900	9750	9750	9750	9750	0
176	20230712	181400	1714752900	9750	9750	9750	9750	0
177	20230712	181300	1714752900	9750	9750	9750	9750	0
178	20230712	181200	1714752900	9750	9750	9750	9750	0
179	20230712	181100	1714752900	9750	9750	9750	9750	0
180	20230712	181000	1714752900	9750	9750	9750	9750	0
181	20230712	180900	1714752900	9750	9750	9750	9750	0
182	20230712	180800	1714752900	9750	9750	9750	9750	3361
183	20230712	180700	1714752900	9750	9750	9750	9750	0
184	20230712	180600	1714752900	9750	9750	9750	9750	0
185	20230712	180500	1714752900	9750	9750	9750	9750	0
186	20230712	180400	1714752900	9750	9750	9750	9750	0
187	20230712	180300	1714752900	9750	9750	9750	9750	0
188	20230712	180200	1714752900	9750	9750	9750	9750	0
189	20230712	180100	1714752900	9750	9750	9750	9750	0
190	20230712	180000	1714752900	9750	9750	9750	9750	0
191	20230712	175900	1714752900	9750	9750	9750	9750	0
192	20230712	175800	1714752900	9750	9750	9750	9750	0
193	20230712	175700	1714752900	9750	9750	9750	9750	0
194	20230712	175600	1714752900	9750	9750	9750	9750	0
195	20230712	175500	1714752900	9750	9750	9750	9750	0
196	20230712	175400	1714752900	9750	9750	9750	9750	0
197	20230712	175300	1714752900	9750	9750	9750	9750	0
198	20230712	175200	1714752900	9750	9750	9750	9750	0
199	20230712	175100	1714752900	9750	9750	9750	9750	0
200	20230712	175000	1714752900	9750	9750	9750	9750	0
201	20230712	174900	1714752900	9750	9750	9750	9750	0
202	20230712	174800	1714752900	9750	9750	9750	9750	0
203	20230712	174700	1714752900	9750	9750	9750	9750	0
204	20230712	174600	1714752900	9750	9750	9750	9750	0
205	20230712	174500	1714752900	9750	9750	9750	9750	0
206	20230712	174400	1714752900	9750	9750	9750	9750	0
207	20230712	174300	1714752900	9750	9750	9750	9750	0
208	20230712	174200	1714752900	9750	9750	9750	9750	0
209	20230712	174100	1714752900	9750	9750	9750	9750	0
210	20230712	174000	1714752900	9750	9750	9750	9750	0
211	20230712	173900	1714752900	9750	9750	9750	9750	0
212	20230712	173800	1714752900	9750	9750	9750	9750	3361
213	20230712	173700	1714752900	9750	9750	9750	9750	0
214	20230712	173600	1714752900	9750	9750	9750	9750	0
215	20230712	173500	1714752900	9750	9750	9750	9750	0
216	20230712	173400	1714752900	9750	9750	9750	9750	0
217	20230712	173300	1714752900	9750	9750	9750	9750	0
218	20230712	173200	1714752900	9750	9750	9750	9750	0
219	20230712	173100	1714752900	9750	9750	9750	9750	0
220	20230712	173000	1714752900	9750	9750	9750	9750	0
221	20230712	172900	1714752900	9750	9750	9750	9750	0
222	20230712	172800	1714752900	9750	9750	9750	9750	0
223	20230712	172700	1714752900	9750	9750	9750	9750	0
224	20230712	172600	1714752900	9750	9750	9750	9750	0
225	20230712	172500	1714752900	9750	9750	9750	9750	0
226	20230712	172400	1714752900	9750	9750	9750	9750	0
227	20230712	172300	1714752900	9750	9750	9750	9750	0
228	20230712	172200	1714752900	9750	9750	9750	9750	0
229	20230712	172100	1714752900	9750	9750	9750	9750	0
230	20230712	172000	1714752900	9750	9750	9750	9750	0
231	20230712	171900	1714752900	9750	9750	9750	9750	0
232	20230712	171800	1714752900	9750	9750	9750	9750	0
233	20230712	171700	1714752900	9750	9750	9750	9750	0
234	20230712	171600	1714752900	9750	9750	9750	9750	0
235	20230712	171500	1714752900	9750	9750	9750	9750	0
236	20230712	171400	1714752900	9750	9750	9750	9750	0
237	20230712	171300	1714752900	9750	9750	9750	9750	0
238	20230712	171200	1714752900	9750	9750	9750	9750	0
239	20230712	171100	1714752900	9750	9750	9750	9750	0
240	20230712	171000	1714752900	9750	9750	9750	9750	0
241	20230712	170900	1714752900	9750	9750	9750	9750	0
242	20230712	170800	1714752900	9750	9750	9750	9750	3361
243	20230712	170700	1714752900	9750	9750	9750	9750	0
244	20230712	170600	1714752900	9750	9750	9750	9750	0
245	20230712	170500	1714752900	9750	9750	9750	9750	0
246	20230712	170400	1714752900	9750	9750	9750	9750	0
247	20230712	170300	1714752900	9750	9750	9750	9750	0
248	20230712	170200	1714752900	9750	9750	9750	9750	0
249	20230712	170100	1714752900	9750	9750	9750	9750	0
250	20230712	170000	1714752900	9750	9750	9750	9750	0
251	20230712	165900	1714752900	9750	9750	9750	9750	0
252	20230712	165800	1714752900	9750	9750	9750	9750	0
253	20230712	165700	1714752900	9750	9750	9750	9750	0
254	20230712	165600	1714752900	9750	9750	9750	9750	0
255	20230712	165500	1714752900	9750	9750	9750	9750	0
256	20230712	165400	1714752900	9750	9750	9750	9750	0
257	20230712	165300	1714752900	9750	9750	9750	9750	0
258	20230712	165200	1714752900	9750	9750	9750	9750	0
259	20230712	165100	1714752900	9750	9750	9750	9750	0
260	20230712	165000	1714752900	9750	9750	9750	9750	0
261	20230712	164900	1714752900	9750	9750	9750	9750	0
262	20230712	164800	1714752900	9750	9750	9750	9750	0
263	20230712	164700	1714752900	9750	9750	9750	9750	0
264	20230712	164600	1714752900	9750	9750	9750	9750	0
265	20230712	164500	1714752900	9750	9750	9750	9750	0
266	20230712	164400	1714752900	9750	9750	9750	9750	0
267	20230712	164300	1714752900	9750	9750	9750	9750	0
268	20230712	164200	1714752900	9750	9750	9750	9750	0
269	20230712	164100	1714752900	9750	9750	9750	9750	0
270	20230712	164000	1714752900	9750	9750	9750	9750	0
271	20230712	163900	1714752900	9750	9750	9750	9750	0
272	20230712	163800	1714752900	9750	9750	9750	9750	3361
273	20230712	163700	1714752900	9750	9750	9750	9750	0
274	20230712	163600	1714752900	9750	9750	9750	9750	0
275	20230712	163500	1714752900	9750	9750	9750	9750	0
276	20230712	163400	1714752900	9750	9750	9750	9750	0
277	20230712	163300	1714752900	9750	9750	9750	9750	0
278	20230712	163200	1714752900	9750	9750	9750	9750	0
279	20230712	163100	1714752900	9750	9750	9750	9750	0
280	20230712	163000	1714752900	9750	9750	9750	9750	0
281	20230712	162900	1714752900	9750	9750	9750	9750	0
282	20230712	162800	1714752900	9750	9750	9750	9750	0
283	20230712	162700	1714752900	9750	9750	9750	9750	0
284	20230712	162600	1714752900	9750	9750	9750	9750	0
285	20230712	162500	1714752900	9750	9750	9750	9750	0
286	20230712	162400	1714752900	9750	9750	9750	9750	0
287	20230712	162300	1714752900	9750	9750	9750	9750	0
288	20230712	162200	1714752900	9750	9750	9750	9750	0
289	20230712	162100	1714752900	9750	9750	9750	9750	0
290	20230712	162000	1714752900	9750	9750	9750	9750	0
291	20230712	161900	1714752900	9750	9750	9750	9750	0
292	20230712	161800	1714752900	9750	9750	9750	9750	0
293	20230712	161700	1714752900	9750	9750	9750	9750	0
294	20230712	161600	1714752900	9750	9750	9750	9750	0
295	20230712	161500	1714752900	9750	9750	9750	9750	0
296	20230712	161400	1714752900	9750	9750	9750	9750	0
297	20230712	161300	1714752900	9750	9750	9750	9750	0
298	20230712	161200	1714752900	9750	9750	9750	9750	0
299	20230712	161100	1714752900	9750	9750	9750	9750	0
300	20230712	161000	1714752900	9750	9750	9750	9750	0
301	20230712	160900	1714752900	9750	9750	9750	9750	0
302	20230712	160800	1714752900	9750	9750	9750	9750	3361
303	20230712	160700	1714752900	9750	9750	9750	9750	0
304	20230712	160600	1714752900	9750	9750	9750	9750	0
305	20230712	160500	1714752900	9750	9750	9750	9750	0
306	20230712	160400	1714752900	9750	9750	9750	9750	0
307	20230712	160300	1714752900	9750	9750	9750	9750	0
308	20230712	160200	1714752900	9750	9750	9750	9750	0
309	20230712	160100	1714752900	9750	9750	9750	9750	0
310	20230712	160000	1714752900	9750	9750	9750	9750	0
311	20230712	155900	1714752900	9750	9750	9750	9750	0
312	20230712	155800	1714752900	9750	9750	9750	9750	0
313	20230712	155700	1714752900	9750	9750	9750	9750	0
314	20230712	155600	1714752900	9750	9750	9750	9750	0
315	20230712	155500	1714752900	9750	9750	9750	9750	0
316	20230712	155400	1714752900	9750	9750	9750	9750	0
317	20230712	155300	1714752900	9750	9750	9750	9750	0
318	20230712	155200	1714752900	9750	9750	9750	9750	0
319	20230712	155100	1714752900	9750	9750	9750	9750	0
320	20230712	155000	1714752900	9750	9750	9750	9750	0
321	20230712	154900	1714752900	9750	9750	9750	9750	0
322	20230712	154800	1714752900	9750	9750	9750	9750	0
323	20230712	154700	1714752900	9750	9750	9750	9750	0
324	20230712	154600	1714752900	9750	9750	9750	9750	0
325	20230712	154500	1714752900	9750	9750	9750	9750	0
326	20230712	154400	1714752900	9750	9750	9750	9750	0
327	20230712	154300	1714752900	9750	9750	9750	9750	0
328	20230712	154200	1714752900	9750	9750	9750	9750	0
329	20230712	154100	1714752900	9750	9750	9750	9750	0
330	20230712	154000	1714752900	9750	9750	9750	9750	0
331	20230712	153900	1714752900	9750	9750	9750	9750	0
332	20230712	153800	1714752900	9750	9750	9750	9750	3361
333	20230712	153700	1714752900	9750	9750	9750	9750	0
334	20230712	153600	1714752900	9750	9750	9750	9750	0
335	20230712	153500	1714752900	9750	9750	9750	9750	0
336	20230712	153400	1714752900	9750	9750	9750	9750	0
337	20230712	153300	1714752900	9750	9750	9750	9750	0
338	20230712	153200	1714752900	9750	9750	9750	9750	0
339	20230712	153100	1714752900	9750	9750	9750	9750	0
340	20230712	153000	1714752900	9750	9750	9750	9750	3361
341	20230712	152900	1681983150	9800	9800	9800	9800	0
342	20230712	152800	1681983150	9800	9800	9800	9800	0
343	20230712	152700	1681983150	9800	9800	9800	9800	0
344	20230712	152600	1681983150	9800	9800	9800	9800	0
345	20230712	152500	1681983150	9800	9800	9800	9800	0
346	20230712	152400	1681983150	9800	9800	9800	9800	0
347	20230712	152300	1681983150	9800	9800	9800	9800	0
348	20230712	152200	1681983150	9800	9800	9800	9800	0
349	20230712	152100	1681983150	9800	9800	9800	9800	0
350	20230712	152000	1681983150	9800	9800	9800	9800	0
351	20230712	151900	1681983150	9800	9740	9800	9740	1144
352	20230712	151800	1670825570	9780	9750	9780	9740	592
353	20230712	151700	1665052100	9750	9750	9780	9750	148
354	20230712	151600	1663608770	9750	9770	9810	9740	140
355	20230712	151500	1662242280	9770	9770	9810	9770	616
356	20230712	151400	1656223920	9770	9790	9810	9770	33
357	20230712	151300	1655901090	9810	9780	9810	9770	119
358	20230712	151200	1654736570	9780	9810	9810	9770	23
359	20230712	151100	1654511700	9790	9790	9820	9790	718
360	20230712	151000	1647466880	9790	9790	9800	9790	617
361	20230712	150900	1641423460	9790	9790	9790	9790	1
362	20230712	150800	1641413670	9790	9790	9790	9790	572
363	20230712	150700	1635813790	9760	9750	9760	9750	26
364	20230712	150600	1635560050	9790	9770	9790	9770	206
365	20230712	150500	1633543710	9730	9770	9770	9730	1750
366	20230712	150400	1616487980	9770	9740	9770	9730	582
367	20230712	150300	1610819220	9740	9770	9770	9740	237
368	20230712	150200	1608510780	9740	9740	9760	9740	213
369	20230712	150100	1606434700	9740	9740	9740	9740	37
370	20230712	150000	1606074320	9740	9750	9760	9730	40
371	20230712	145900	1605684680	9730	9750	9760	9730	671
372	20230712	145800	1599141700	9750	9760	9760	9750	874
373	20230712	145700	1590620140	9760	9760	9760	9760	284
374	20230712	145600	1587848300	9770	9760	9770	9760	100
375	20230712	145500	1586872170	9770	9760	9770	9760	123
376	20230712	145400	1585671650	9760	9750	9760	9750	13
377	20230712	145300	1585544790	9760	9750	9760	9750	89
378	20230712	145200	1584677020	9770	9770	9770	9770	1
379	20230712	145100	1584667250	9770	9760	9770	9750	380
380	20230712	145000	1580958700	9750	9760	9760	9750	262
381	20230712	144900	1578401650	9750	9750	9750	9750	117
382	20230712	144800	1577260900	9760	9760	9760	9760	1
383	20230712	144700	1577251140	9750	9750	9750	9750	57
384	20230712	144600	1576695390	9750	9750	9750	9750	17
385	20230712	144500	1576529640	9750	9750	9750	9750	773
386	20230712	144400	1568992890	9740	9750	9760	9740	168
387	20230712	144300	1567354730	9750	9760	9760	9750	142
388	20230712	144200	1565969310	9760	9740	9760	9740	103
389	20230712	144100	1564966030	9740	9740	9740	9740	54
390	20230712	144000	1564440070	9740	9770	9770	9740	2
391	20230712	143900	1564420560	9730	9730	9730	9730	6
392	20230712	143800	1564362180	9720	9730	9730	9720	85
393	20230712	143700	1563535540	9720	9730	9730	9720	298
394	20230712	143600	1560637350	9730	9730	9730	9730	44
395	20230712	143500	1560209230	9730	9730	9730	9730	100
396	20230712	143400	1559236230	9730	9740	9740	9730	409
397	20230712	143300	1555256340	9770	9760	9770	9730	802
398	20230712	143200	1547429570	9760	9760	9760	9760	48
399	20230712	143100	1546961090	9780	9780	9780	9780	10
400	20230712	143000	1546863290	9780	9780	9780	9780	153
401	20230712	142900	1545366950	9780	9740	9780	9730	335
402	20230712	142800	1542101210	9740	9740	9740	9740	16
403	20230712	142700	1541945370	9740	9790	9800	9740	118
404	20230712	142600	1540795310	9800	9800	9800	9800	1
405	20230712	142500	1540785510	9740	9760	9760	9740	1307
406	20230712	142400	1528041080	9760	9760	9760	9760	418
407	20230712	142300	1523961400	9760	9760	9760	9760	141
408	20230712	142200	1522585240	9760	9800	9800	9760	47
409	20230712	142100	1522126100	9770	9770	9770	9770	1
410	20230712	142000	1522116330	9810	9810	9810	9810	104
411	20230712	141900	1521096090	9810	9770	9810	9760	52
412	20230712	141800	1520587600	9770	9810	9810	9770	3
413	20230712	141700	1520558250	9760	9790	9800	9760	851
414	20230712	141600	1512222610	9760	9790	9790	9760	52
415	20230712	141500	1511714790	9790	9760	9790	9760	6
416	20230712	141400	1511656170	9750	9760	9760	9750	265
417	20230712	141300	1509069890	9760	9780	9790	9760	266
418	20230712	141200	1506469740	9760	9760	9780	9760	30
419	20230712	141100	1506176920	9780	9780	9780	9780	217
420	20230712	141000	1504054660	9780	9750	9780	9750	50
421	20230712	140900	1503567100	9770	9750	9770	9750	280
422	20230712	140800	1500832500	9750	9750	9750	9750	3
423	20230712	140700	1500803250	9750	9770	9770	9750	112
424	20230712	140600	1499710640	9770	9770	9770	9770	114
425	20230712	140500	1498596860	9800	9800	9800	9800	10
426	20230712	140400	1498498860	9800	9770	9800	9760	670
427	20230712	140300	1491938360	9760	9760	9760	9760	707
428	20230712	140200	1485038040	9760	9760	9760	9760	8
429	20230712	140100	1484959960	9760	9770	9820	9760	646
430	20230712	140000	1478635500	9810	9820	9820	9770	156
431	20230712	135900	1477104250	9770	9770	9770	9760	48
432	20230712	135800	1476635400	9820	9760	9820	9760	187
433	20230712	135700	1474800850	9750	9780	9820	9750	1408
434	20230712	135600	1461029440	9780	9780	9800	9780	2673
435	20230712	135500	1434875870	9780	9780	9780	9780	1
436	20230712	135400	1434866090	9760	9770	9770	9760	99
437	20230712	135300	1433899610	9780	9760	9780	9760	101
438	20230712	135200	1432913830	9770	9790	9790	9770	1362
439	20230712	135100	1419604950	9770	9780	9780	9770	76
440	20230712	135000	1418862360	9780	9790	9790	9780	54
441	20230712	134900	1418334130	9810	9810	9810	9810	10
442	20230712	134800	1418236030	9810	9780	9810	9780	7
443	20230712	134700	1418167510	9780	9780	9810	9780	87
444	20230712	134600	1417316590	9780	9780	9780	9780	5
445	20230712	134500	1417267690	9820	9820	9820	9820	0
446	20230712	134400	1417267690	9820	9800	9820	9780	429
447	20230712	134300	1413062460	9800	9790	9800	9780	774
448	20230712	134200	1405484070	9780	9780	9780	9780	0
449	20230712	134100	1405484070	9780	9780	9780	9780	0
450	20230712	134000	1405484070	9780	9780	9790	9780	441
451	20230712	133900	1401169280	9780	9750	9780	9750	72
452	20230712	133800	1400465210	9750	9760	9770	9750	199
453	20230712	133700	1398522270	9760	9760	9760	9760	10
454	20230712	133600	1398424670	9760	9760	9770	9760	290
455	20230712	133500	1395592420	9750	9750	9750	9750	211
456	20230712	133400	1393535170	9750	9760	9760	9750	1156
457	20230712	133300	1382253680	9760	9770	9770	9760	130
458	20230712	133200	1380983610	9760	9750	9760	9750	242
459	20230712	133100	1378622000	9760	9750	9760	9750	690
460	20230712	133000	1371887610	9760	9760	9760	9760	319
461	20230712	132900	1368774170	9770	9770	9770	9770	522
462	20230712	132800	1363674230	9780	9780	9780	9780	18
463	20230712	132700	1363498190	9780	9750	9780	9750	540
464	20230712	132600	1358219680	9750	9750	9750	9750	3
465	20230712	132500	1358190430	9740	9750	9750	9740	20
466	20230712	132400	1357995570	9790	9790	9790	9790	1
467	20230712	132300	1357985780	9740	9760	9790	9740	7065
468	20230712	132200	1289015020	9790	9780	9790	9760	397
469	20230712	132100	1285132710	9780	9780	9790	9780	74
470	20230712	132000	1284408690	9780	9780	9780	9780	13
471	20230712	131900	1284281550	9780	9780	9790	9780	32
472	20230712	131800	1283968490	9780	9770	9780	9770	187
473	20230712	131700	1282139770	9770	9770	9770	9770	53
474	20230712	131600	1281621960	9780	9770	9780	9770	23
475	20230712	131500	1281397080	9770	9770	9800	9770	31
476	20230712	131400	1281094150	9800	9770	9800	9760	1147
477	20230712	131300	1269879860	9770	9770	9770	9770	3
478	20230712	131200	1269850550	9770	9770	9770	9770	1
479	20230712	131100	1269840780	9780	9770	9780	9770	97
480	20230712	131000	1268893070	9770	9770	9780	9760	170
481	20230712	130900	1267233810	9760	9770	9780	9760	236
482	20230712	130800	1264928070	9770	9770	9770	9770	0
483	20230712	130700	1264928070	9770	9770	9780	9770	319
484	20230712	130600	1261811420	9770	9770	9770	9770	3
485	20230712	130500	1261782110	9780	9780	9780	9780	0
486	20230712	130400	1261782110	9780	9770	9780	9770	485
487	20230712	130300	1257040820	9770	9770	9770	9770	193
488	20230712	130200	1255155210	9770	9770	9770	9770	57
489	20230712	130100	1254598320	9770	9770	9770	9770	473
490	20230712	130000	1249977110	9770	9770	9770	9770	84
491	20230712	125900	1249156430	9770	9770	9770	9770	287
492	20230712	125800	1246352440	9770	9770	9770	9770	264
493	20230712	125700	1243773160	9770	9770	9770	9770	24
494	20230712	125600	1243538680	9770	9770	9770	9770	31
495	20230712	125500	1243235810	9770	9770	9770	9770	104
496	20230712	125400	1242219730	9770	9780	9780	9770	159
497	20230712	125300	1240664780	9780	9780	9780	9780	9
498	20230712	125200	1240576760	9780	9770	9780	9770	1362
499	20230712	125100	1227258890	9780	9780	9780	9770	120
500	20230712	125000	1226085380	9780	9770	9780	9770	17
501	20230712	124900	1225919270	9780	9770	9780	9770	111
502	20230712	124800	1224834760	9780	9770	9780	9770	5
503	20230712	124700	1224785890	9780	9770	9780	9770	31
504	20230712	124600	1224483000	9770	9770	9780	9770	379
505	20230712	124500	1220779170	9770	9770	9780	9770	15
506	20230712	124400	1220632590	9770	9770	9780	9770	340
507	20230712	124300	1217308560	9770	9770	9770	9770	49
508	20230712	124200	1216829830	9770	9780	9780	9770	741
509	20230712	124100	1209583160	9780	9780	9780	9780	4
510	20230712	124000	1209544040	9780	9780	9780	9780	83
511	20230712	123900	1208732300	9780	9780	9780	9780	75
512	20230712	123800	1207998800	9780	9780	9780	9780	21
513	20230712	123700	1207793420	9790	9790	9790	9790	168
514	20230712	123600	1206148700	9790	9780	9790	9780	1000
515	20230712	123500	1196361440	9780	9780	9780	9780	11
516	20230712	123400	1196253860	9780	9780	9780	9780	93
517	20230712	123300	1195344320	9780	9780	9780	9780	51
518	20230712	123200	1194845540	9780	9790	9790	9780	104
519	20230712	123100	1193827420	9780	9780	9780	9780	72
520	20230712	123000	1193123260	9780	9780	9780	9780	296
521	20230712	122900	1190228380	9780	9780	9780	9780	60
522	20230712	122800	1189641580	9780	9780	9780	9780	54
523	20230712	122700	1189113460	9780	9790	9790	9780	37
524	20230712	122600	1188751580	9780	9780	9780	9780	89
525	20230712	122500	1187881160	9780	9780	9780	9780	1
526	20230712	122400	1187871380	9790	9780	9790	9780	82
527	20230712	122300	1187069410	9780	9790	9790	9780	32
528	20230712	122200	1186756410	9780	9780	9780	9780	18
529	20230712	122100	1186580370	9780	9780	9790	9780	153
530	20230712	122000	1185083350	9780	9780	9780	9780	30
531	20230712	121900	1184789950	9780	9780	9780	9780	0
532	20230712	121800	1184789950	9780	9780	9780	9780	3
533	20230712	121700	1184760610	9780	9780	9790	9780	74
534	20230712	121600	1184036490	9790	9780	9790	9780	488
535	20230712	121500	1179259340	9780	9780	9780	9780	0
536	20230712	121400	1179259340	9780	9780	9790	9780	368
537	20230712	121300	1175657480	9780	9780	9780	9780	41
538	20230712	121200	1175256500	9780	9780	9780	9780	3
539	20230712	121100	1175227160	9780	9780	9780	9780	106
540	20230712	121000	1174190480	9780	9780	9780	9780	14
541	20230712	120900	1174053560	9780	9780	9780	9780	400
542	20230712	120800	1170141560	9770	9780	9790	9770	432
543	20230712	120700	1165917890	9780	9790	9790	9780	183
544	20230712	120600	1164127830	9780	9780	9780	9780	24
545	20230712	120500	1163893110	9780	9780	9780	9770	190
546	20230712	120400	1162035540	9780	9790	9790	9780	34
547	20230712	120300	1161703010	9790	9790	9790	9780	63
548	20230712	120200	1161086790	9790	9790	9790	9790	51
549	20230712	120100	1160587500	9790	9820	9820	9790	728
550	20230712	120000	1153439590	9770	9770	9820	9770	74
551	20230712	115900	1152713210	9770	9770	9770	9770	14
552	20230712	115800	1152576430	9770	9770	9820	9770	229
553	20230712	115700	1150332050	9770	9820	9820	9770	382
554	20230712	115600	1146585360	9820	9820	9820	9820	395
555	20230712	115500	1142706460	9820	9790	9820	9770	581
556	20230712	115400	1137007410	9770	9780	9780	9770	227
557	20230712	115300	1134787780	9770	9770	9770	9770	2
558	20230712	115200	1134768240	9780	9780	9780	9770	76
559	20230712	115100	1134025000	9780	9780	9780	9780	5
560	20230712	115000	1133976100	9770	9780	9800	9770	268
561	20230712	114900	1131355340	9770	9780	9800	9770	1647
562	20230712	114800	1115238010	9780	9780	9780	9780	148
563	20230712	114700	1113790570	9770	9770	9770	9770	66
564	20230712	114600	1113145750	9780	9780	9780	9780	8
565	20230712	114500	1113067510	9780	9780	9780	9780	0
566	20230712	114400	1113067510	9780	9770	9800	9770	269
567	20230712	114300	1110432370	9770	9770	9780	9770	12
568	20230712	114200	1110315110	9770	9770	9770	9770	5
569	20230712	114100	1110266260	9770	9770	9770	9770	14
570	20230712	114000	1110129480	9810	9790	9810	9770	618
571	20230712	113900	1104074640	9780	9780	9780	9780	56
572	20230712	113800	1103526960	9770	9770	9770	9770	11
573	20230712	113700	1103419490	9770	9780	9780	9770	86
574	20230712	113600	1102579260	9780	9770	9780	9770	141
575	20230712	113500	1101200630	9780	9780	9780	9770	479
576	20230712	113400	1096516110	9780	9790	9790	9780	19
577	20230712	113300	1096330270	9800	9780	9800	9780	55
578	20230712	113200	1095791950	9780	9790	9800	9780	121
579	20230712	113100	1094607290	9780	9790	9790	9780	26
580	20230712	113000	1094352870	9780	9780	9780	9780	61
581	20230712	112900	1093756290	9800	9780	9800	9780	7
582	20230712	112800	1093687750	9780	9770	9780	9770	78
583	20230712	112700	1092925110	9770	9770	9770	9770	118
584	20230712	112600	1091772250	9780	9780	9780	9780	245
585	20230712	112500	1089376150	9780	9780	9780	9780	41
586	20230712	112400	1088975170	9780	9790	9790	9780	2
587	20230712	112300	1088955600	9800	9800	9800	9800	109
588	20230712	112200	1087887400	9810	9820	9820	9810	4
589	20230712	112100	1087848150	9810	9810	9810	9810	8
590	20230712	112000	1087769670	9810	9790	9810	9790	1307
591	20230712	111900	1074960070	9790	9790	9790	9790	242
592	20230712	111800	1072590890	9790	9740	9790	9740	613
593	20230712	111700	1066600540	9750	9750	9750	9750	1
594	20230712	111600	1066590790	9750	9750	9750	9750	41
595	20230712	111500	1066191040	9750	9710	9750	9710	267
596	20230712	111400	1063589470	9710	9710	9710	9710	136
597	20230712	111300	1062268910	9710	9750	9750	9710	112
598	20230712	111200	1061178970	9750	9750	9750	9750	1
599	20230712	111100	1061169220	9700	9700	9700	9700	187
600	20230712	111000	1059355320	9700	9750	9750	9700	297
601	20230712	110900	1056461310	9750	9780	9780	9750	24
602	20230712	110800	1056227160	9780	9770	9780	9760	757
603	20230712	110700	1048824420	9770	9770	9770	9770	140
604	20230712	110600	1047456620	9770	9710	9770	9710	2411
605	20230712	110500	1023943720	9710	9710	9740	9710	466
606	20230712	110400	1019410270	9710	9710	9730	9710	405
607	20230712	110300	1015471680	9710	9710	9730	9710	212
608	20230712	110200	1013413140	9710	9710	9710	9710	0
609	20230712	110100	1013413140	9710	9710	9730	9710	144
610	20230712	110000	1012014020	9710	9710	9720	9710	199
611	20230712	105900	1010081720	9720	9720	9720	9720	50
612	20230712	105800	1009595720	9720	9720	9720	9720	0
613	20230712	105700	1009595720	9720	9680	9720	9670	1954
614	20230712	105600	990648570	9670	9680	9680	9670	557
615	20230712	105500	985257190	9680	9690	9690	9680	433
616	20230712	105400	981065260	9690	9690	9690	9680	320
617	20230712	105300	977965830	9690	9690	9690	9690	0
618	20230712	105200	977965830	9690	9690	9690	9690	2
619	20230712	105100	977946450	9680	9690	9690	9680	361
620	20230712	105000	974450580	9680	9690	9690	9680	1081
621	20230712	104900	963977800	9690	9690	9700	9690	315
622	20230712	104800	960922430	9690	9700	9700	9690	394
623	20230712	104700	957101770	9700	9710	9710	9700	8
624	20230712	104600	957024120	9700	9700	9700	9700	293
625	20230712	104500	954182020	9700	9700	9700	9700	47
626	20230712	104400	953726120	9710	9700	9710	9700	169
627	20230712	104300	952086250	9700	9710	9710	9700	234
628	20230712	104200	949816350	9700	9710	9710	9700	258
629	20230712	104100	947312450	9700	9700	9700	9700	63
630	20230712	104000	946701350	9700	9700	9700	9700	1
631	20230712	103900	946691650	9700	9700	9700	9700	265
632	20230712	103800	944121150	9700	9710	9710	9700	12
633	20230712	103700	944004710	9710	9700	9710	9700	279
634	20230712	103600	941298310	9700	9700	9700	9700	70
635	20230712	103500	940619310	9690	9700	9700	9690	381
636	20230712	103400	936926800	9700	9700	9700	9690	535
637	20230712	103300	931737410	9690	9690	9690	9690	201
638	20230712	103200	929789720	9690	9690	9700	9690	277
639	20230712	103100	927103870	9680	9690	9700	9680	1440
640	20230712	103000	913151640	9680	9690	9690	9680	196
641	20230712	102900	911253130	9680	9700	9700	9680	265
642	20230712	102800	908685090	9700	9710	9710	9690	1138
643	20230712	102700	897647040	9710	9710	9710	9710	64
644	20230712	102600	897025600	9710	9700	9710	9700	190
645	20230712	102500	895182500	9710	9710	9710	9700	175
646	20230712	102400	893484800	9710	9720	9720	9700	720
647	20230712	102300	886495870	9720	9710	9720	9710	72
648	20230712	102200	885796590	9710	9690	9710	9680	820
649	20230712	102100	877844110	9680	9690	9690	9680	283
650	20230712	102000	875103360	9690	9690	9690	9690	124
651	20230712	101900	873901800	9690	9680	9690	9680	940
652	20230712	101800	864801040	9690	9680	9700	9680	79
653	20230712	101700	864036240	9680	9690	9700	9680	1534
654	20230712	101600	849181730	9690	9700	9700	9680	907
655	20230712	101500	840393150	9690	9690	9700	9690	1178
656	20230712	101400	828978170	9700	9720	9720	9700	111
657	20230712	101300	827901370	9720	9700	9720	9690	669
658	20230712	101200	821413580	9700	9690	9700	9690	141
659	20230712	101100	820046600	9700	9700	9700	9690	168
660	20230712	101000	818417210	9700	9690	9700	9690	117
661	20230712	100900	817283440	9700	9710	9710	9700	966
662	20230712	100800	807913180	9710	9710	9720	9700	79
663	20230712	100700	807146380	9700	9700	9700	9700	256
664	20230712	100600	804663180	9700	9720	9720	9700	757
665	20230712	100500	797312630	9710	9720	9720	9710	174
666	20230712	100400	795621470	9720	9720	9720	9710	368
667	20230712	100300	792045580	9710	9720	9720	9710	284
668	20230712	100200	789287740	9710	9720	9720	9710	101
669	20230712	100100	788306920	9710	9740	9750	9710	295
670	20230712	100000	785434800	9710	9730	9730	9710	186
671	20230712	095900	783626320	9730	9730	9730	9700	216
672	20230712	095800	781528850	9710	9700	9710	9700	333
673	20230712	095700	778298740	9700	9710	9720	9700	506
674	20230712	095600	773389660	9710	9720	9730	9700	277
675	20230712	095500	770698570	9700	9700	9730	9690	381
676	20230712	095400	767002830	9690	9680	9690	9660	5982
677	20230712	095300	709177530	9680	9770	9770	9680	13892
678	20230712	095200	573808290	9770	9780	9780	9750	4103
679	20230712	095100	533756060	9770	9770	9780	9770	730
680	20230712	095000	526622770	9780	9780	9790	9770	775
681	20230712	094900	519046360	9780	9780	9790	9780	62
682	20230712	094800	518439800	9780	9780	9780	9780	164
683	20230712	094700	516835880	9780	9790	9790	9780	265
684	20230712	094600	514243370	9790	9810	9810	9790	268
685	20230712	094500	511617220	9810	9800	9810	9790	47
686	20230712	094400	511156610	9800	9790	9800	9790	616
687	20230712	094300	505122020	9790	9790	9800	9780	151
688	20230712	094200	503644320	9790	9810	9810	9790	2295
689	20230712	094100	481152300	9810	9840	9840	9810	535
690	20230712	094000	475896150	9840	9870	9870	9840	442
691	20230712	093900	471543660	9840	9890	9900	9840	392
692	20230712	093800	467681280	9850	9790	9850	9790	2631
693	20230712	093700	441859190	9790	9780	9790	9780	287
694	20230712	093600	439049470	9780	9770	9780	9760	1490
695	20230712	093500	424481930	9770	9770	9770	9760	619
696	20230712	093400	418436490	9770	9770	9770	9760	737
697	20230712	093300	411241860	9770	9770	9770	9770	242
698	20230712	093200	408877520	9770	9770	9770	9770	787
699	20230712	093100	401188530	9770	9770	9780	9770	594
700	20230712	093000	395385050	9770	9780	9780	9770	4
701	20230712	092900	395345940	9770	9770	9770	9760	541
702	20230712	092800	390062090	9770	9770	9770	9760	2560
703	20230712	092700	365051590	9770	9780	9790	9770	1044
704	20230712	092600	354843540	9780	9790	9790	9780	725
705	20230712	092500	347748950	9780	9780	9790	9780	953
706	20230712	092400	338428550	9780	9790	9790	9780	379
707	20230712	092300	334721180	9800	9780	9800	9770	1059
708	20230712	092200	324359920	9780	9780	9800	9770	937
709	20230712	092100	315194470	9770	9780	9780	9760	882
710	20230712	092000	306574300	9780	9860	9860	9770	8436
711	20230712	091900	223521060	9860	9860	9860	9860	641
712	20230712	091800	217200800	9870	9870	9870	9860	1088
713	20230712	091700	206471730	9870	9870	9880	9850	4394
714	20230712	091600	163132480	9870	9870	9880	9860	1386
715	20230712	091500	149452670	9880	9870	9880	9870	280
716	20230712	091400	146687970	9890	9910	9910	9870	2880
717	20230712	091300	118206680	9910	9940	9940	9910	1877
718	20230712	091200	99586700	9940	9930	9970	9930	132
719	20230712	091100	98275770	9930	9940	9940	9930	731
720	20230712	091000	91014770	9940	9950	9950	9940	211
721	20230712	090900	88916950	9940	9930	9940	9920	276
722	20230712	090800	86176040	9920	9930	9950	9920	730
723	20230712	090700	78930570	9950	10010	10020	9950	2791
724	20230712	090600	51110910	10010	9980	10010	9980	57
725	20230712	090500	50540430	10010	10000	10010	9970	1142
726	20230712	090400	39132810	9990	10000	10010	9990	779
727	20230712	090300	31344550	10010	10020	10020	10010	191
728	20230712	090200	29431960	10010	10010	10010	10010	285
729	20230712	090100	26579110	10010	10020	10020	9980	1309
730	20230712	090000	13486660	10010	10060	10060	10010	1029