KissMeData/033530/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	191000	3294171730	8880	8880	8880	8880	9650
3	20230712	190900	3294171730	8880	8880	8880	8880	0
4	20230712	190800	3294171730	8880	8880	8880	8880	0
5	20230712	190700	3294171730	8880	8880	8880	8880	0
6	20230712	190600	3294171730	8880	8880	8880	8880	0
7	20230712	190500	3294171730	8880	8880	8880	8880	0
8	20230712	190400	3294171730	8880	8880	8880	8880	0
9	20230712	190300	3294171730	8880	8880	8880	8880	0
10	20230712	190200	3294171730	8880	8880	8880	8880	0
11	20230712	190100	3294171730	8880	8880	8880	8880	0
12	20230712	190000	3294171730	8880	8880	8880	8880	0
13	20230712	185900	3294171730	8880	8880	8880	8880	0
14	20230712	185800	3294171730	8880	8880	8880	8880	0
15	20230712	185700	3294171730	8880	8880	8880	8880	0
16	20230712	185600	3294171730	8880	8880	8880	8880	0
17	20230712	185500	3294171730	8880	8880	8880	8880	0
18	20230712	185400	3294171730	8880	8880	8880	8880	0
19	20230712	185300	3294171730	8880	8880	8880	8880	0
20	20230712	185200	3294171730	8880	8880	8880	8880	0
21	20230712	185100	3294171730	8880	8880	8880	8880	0
22	20230712	185000	3294171730	8880	8880	8880	8880	0
23	20230712	184900	3294171730	8880	8880	8880	8880	0
24	20230712	184800	3294171730	8880	8880	8880	8880	0
25	20230712	184700	3294171730	8880	8880	8880	8880	0
26	20230712	184600	3294171730	8880	8880	8880	8880	0
27	20230712	184500	3294171730	8880	8880	8880	8880	0
28	20230712	184400	3294171730	8880	8880	8880	8880	0
29	20230712	184300	3294171730	8880	8880	8880	8880	0
30	20230712	184200	3294171730	8880	8880	8880	8880	0
31	20230712	184100	3294171730	8880	8880	8880	8880	0
32	20230712	184000	3294171730	8880	8880	8880	8880	9650
33	20230712	183900	3294171730	8880	8880	8880	8880	0
34	20230712	183800	3294171730	8880	8880	8880	8880	0
35	20230712	183700	3294171730	8880	8880	8880	8880	0
36	20230712	183600	3294171730	8880	8880	8880	8880	0
37	20230712	183500	3294171730	8880	8880	8880	8880	0
38	20230712	183400	3294171730	8880	8880	8880	8880	0
39	20230712	183300	3294171730	8880	8880	8880	8880	0
40	20230712	183200	3294171730	8880	8880	8880	8880	0
41	20230712	183100	3294171730	8880	8880	8880	8880	0
42	20230712	183000	3294171730	8880	8880	8880	8880	0
43	20230712	182900	3294171730	8880	8880	8880	8880	0
44	20230712	182800	3294171730	8880	8880	8880	8880	0
45	20230712	182700	3294171730	8880	8880	8880	8880	0
46	20230712	182600	3294171730	8880	8880	8880	8880	0
47	20230712	182500	3294171730	8880	8880	8880	8880	0
48	20230712	182400	3294171730	8880	8880	8880	8880	0
49	20230712	182300	3294171730	8880	8880	8880	8880	0
50	20230712	182200	3294171730	8880	8880	8880	8880	0
51	20230712	182100	3294171730	8880	8880	8880	8880	0
52	20230712	182000	3294171730	8880	8880	8880	8880	0
53	20230712	181900	3294171730	8880	8880	8880	8880	0
54	20230712	181800	3294171730	8880	8880	8880	8880	0
55	20230712	181700	3294171730	8880	8880	8880	8880	0
56	20230712	181600	3294171730	8880	8880	8880	8880	0
57	20230712	181500	3294171730	8880	8880	8880	8880	0
58	20230712	181400	3294171730	8880	8880	8880	8880	0
59	20230712	181300	3294171730	8880	8880	8880	8880	0
60	20230712	181200	3294171730	8880	8880	8880	8880	0
61	20230712	181100	3294171730	8880	8880	8880	8880	0
62	20230712	181000	3294171730	8880	8880	8880	8880	9650
63	20230712	180900	3294171730	8880	8880	8880	8880	0
64	20230712	180800	3294171730	8880	8880	8880	8880	0
65	20230712	180700	3294171730	8880	8880	8880	8880	0
66	20230712	180600	3294171730	8880	8880	8880	8880	0
67	20230712	180500	3294171730	8880	8880	8880	8880	0
68	20230712	180400	3294171730	8880	8880	8880	8880	0
69	20230712	180300	3294171730	8880	8880	8880	8880	0
70	20230712	180200	3294171730	8880	8880	8880	8880	0
71	20230712	180100	3294171730	8880	8880	8880	8880	0
72	20230712	180000	3294171730	8880	8880	8880	8880	0
73	20230712	175900	3294171730	8880	8880	8880	8880	0
74	20230712	175800	3294171730	8880	8880	8880	8880	0
75	20230712	175700	3294171730	8880	8880	8880	8880	0
76	20230712	175600	3294171730	8880	8880	8880	8880	0
77	20230712	175500	3294171730	8880	8880	8880	8880	0
78	20230712	175400	3294171730	8880	8880	8880	8880	0
79	20230712	175300	3294171730	8880	8880	8880	8880	0
80	20230712	175200	3294171730	8880	8880	8880	8880	0
81	20230712	175100	3294171730	8880	8880	8880	8880	0
82	20230712	175000	3294171730	8880	8880	8880	8880	0
83	20230712	174900	3294171730	8880	8880	8880	8880	0
84	20230712	174800	3294171730	8880	8880	8880	8880	0
85	20230712	174700	3294171730	8880	8880	8880	8880	0
86	20230712	174600	3294171730	8880	8880	8880	8880	0
87	20230712	174500	3294171730	8880	8880	8880	8880	0
88	20230712	174400	3294171730	8880	8880	8880	8880	0
89	20230712	174300	3294171730	8880	8880	8880	8880	0
90	20230712	174200	3294171730	8880	8880	8880	8880	0
91	20230712	174100	3294171730	8880	8880	8880	8880	0
92	20230712	174000	3294171730	8880	8880	8880	8880	9650
93	20230712	173900	3294171730	8880	8880	8880	8880	0
94	20230712	173800	3294171730	8880	8880	8880	8880	0
95	20230712	173700	3294171730	8880	8880	8880	8880	0
96	20230712	173600	3294171730	8880	8880	8880	8880	0
97	20230712	173500	3294171730	8880	8880	8880	8880	0
98	20230712	173400	3294171730	8880	8880	8880	8880	0
99	20230712	173300	3294171730	8880	8880	8880	8880	0
100	20230712	173200	3294171730	8880	8880	8880	8880	0
101	20230712	173100	3294171730	8880	8880	8880	8880	0
102	20230712	173000	3294171730	8880	8880	8880	8880	0
103	20230712	172900	3294171730	8880	8880	8880	8880	0
104	20230712	172800	3294171730	8880	8880	8880	8880	0
105	20230712	172700	3294171730	8880	8880	8880	8880	0
106	20230712	172600	3294171730	8880	8880	8880	8880	0
107	20230712	172500	3294171730	8880	8880	8880	8880	0
108	20230712	172400	3294171730	8880	8880	8880	8880	0
109	20230712	172300	3294171730	8880	8880	8880	8880	0
110	20230712	172200	3294171730	8880	8880	8880	8880	0
111	20230712	172100	3294171730	8880	8880	8880	8880	0
112	20230712	172000	3294171730	8880	8880	8880	8880	0
113	20230712	171900	3294171730	8880	8880	8880	8880	0
114	20230712	171800	3294171730	8880	8880	8880	8880	0
115	20230712	171700	3294171730	8880	8880	8880	8880	0
116	20230712	171600	3294171730	8880	8880	8880	8880	0
117	20230712	171500	3294171730	8880	8880	8880	8880	0
118	20230712	171400	3294171730	8880	8880	8880	8880	0
119	20230712	171300	3294171730	8880	8880	8880	8880	0
120	20230712	171200	3294171730	8880	8880	8880	8880	0
121	20230712	171100	3294171730	8880	8880	8880	8880	0
122	20230712	171000	3294171730	8880	8880	8880	8880	9650
123	20230712	170900	3294171730	8880	8880	8880	8880	0
124	20230712	170800	3294171730	8880	8880	8880	8880	0
125	20230712	170700	3294171730	8880	8880	8880	8880	0
126	20230712	170600	3294171730	8880	8880	8880	8880	0
127	20230712	170500	3294171730	8880	8880	8880	8880	0
128	20230712	170400	3294171730	8880	8880	8880	8880	0
129	20230712	170300	3294171730	8880	8880	8880	8880	0
130	20230712	170200	3294171730	8880	8880	8880	8880	0
131	20230712	170100	3294171730	8880	8880	8880	8880	0
132	20230712	170000	3294171730	8880	8880	8880	8880	0
133	20230712	165900	3294171730	8880	8880	8880	8880	0
134	20230712	165800	3294171730	8880	8880	8880	8880	0
135	20230712	165700	3294171730	8880	8880	8880	8880	0
136	20230712	165600	3294171730	8880	8880	8880	8880	0
137	20230712	165500	3294171730	8880	8880	8880	8880	0
138	20230712	165400	3294171730	8880	8880	8880	8880	0
139	20230712	165300	3294171730	8880	8880	8880	8880	0
140	20230712	165200	3294171730	8880	8880	8880	8880	0
141	20230712	165100	3294171730	8880	8880	8880	8880	0
142	20230712	165000	3294171730	8880	8880	8880	8880	0
143	20230712	164900	3294171730	8880	8880	8880	8880	0
144	20230712	164800	3294171730	8880	8880	8880	8880	0
145	20230712	164700	3294171730	8880	8880	8880	8880	0
146	20230712	164600	3294171730	8880	8880	8880	8880	0
147	20230712	164500	3294171730	8880	8880	8880	8880	0
148	20230712	164400	3294171730	8880	8880	8880	8880	0
149	20230712	164300	3294171730	8880	8880	8880	8880	0
150	20230712	164200	3294171730	8880	8880	8880	8880	0
151	20230712	164100	3294171730	8880	8880	8880	8880	0
152	20230712	164000	3294171730	8880	8880	8880	8880	9650
153	20230712	163900	3294171730	8880	8880	8880	8880	0
154	20230712	163800	3294171730	8880	8880	8880	8880	0
155	20230712	163700	3294171730	8880	8880	8880	8880	0
156	20230712	163600	3294171730	8880	8880	8880	8880	0
157	20230712	163500	3294171730	8880	8880	8880	8880	0
158	20230712	163400	3294171730	8880	8880	8880	8880	0
159	20230712	163300	3294171730	8880	8880	8880	8880	0
160	20230712	163200	3294171730	8880	8880	8880	8880	0
161	20230712	163100	3294171730	8880	8880	8880	8880	0
162	20230712	163000	3294171730	8880	8880	8880	8880	0
163	20230712	162900	3294171730	8880	8880	8880	8880	0
164	20230712	162800	3294171730	8880	8880	8880	8880	0
165	20230712	162700	3294171730	8880	8880	8880	8880	0
166	20230712	162600	3294171730	8880	8880	8880	8880	0
167	20230712	162500	3294171730	8880	8880	8880	8880	0
168	20230712	162400	3294171730	8880	8880	8880	8880	0
169	20230712	162300	3294171730	8880	8880	8880	8880	0
170	20230712	162200	3294171730	8880	8880	8880	8880	0
171	20230712	162100	3294171730	8880	8880	8880	8880	0
172	20230712	162000	3294171730	8880	8880	8880	8880	0
173	20230712	161900	3294171730	8880	8880	8880	8880	0
174	20230712	161800	3294171730	8880	8880	8880	8880	0
175	20230712	161700	3294171730	8880	8880	8880	8880	0
176	20230712	161600	3294171730	8880	8880	8880	8880	0
177	20230712	161500	3294171730	8880	8880	8880	8880	0
178	20230712	161400	3294171730	8880	8880	8880	8880	0
179	20230712	161300	3294171730	8880	8880	8880	8880	0
180	20230712	161200	3294171730	8880	8880	8880	8880	0
181	20230712	161100	3294171730	8880	8880	8880	8880	0
182	20230712	161000	3294171730	8880	8880	8880	8880	9650
183	20230712	160900	3294171730	8880	8880	8880	8880	0
184	20230712	160800	3294171730	8880	8880	8880	8880	0
185	20230712	160700	3294171730	8880	8880	8880	8880	0
186	20230712	160600	3294171730	8880	8880	8880	8880	0
187	20230712	160500	3294171730	8880	8880	8880	8880	0
188	20230712	160400	3294171730	8880	8880	8880	8880	0
189	20230712	160300	3294171730	8880	8880	8880	8880	0
190	20230712	160200	3294171730	8880	8880	8880	8880	0
191	20230712	160100	3294171730	8880	8880	8880	8880	0
192	20230712	160000	3294171730	8880	8880	8880	8880	0
193	20230712	155900	3294171730	8880	8880	8880	8880	0
194	20230712	155800	3294171730	8880	8880	8880	8880	0
195	20230712	155700	3294171730	8880	8880	8880	8880	0
196	20230712	155600	3294171730	8880	8880	8880	8880	0
197	20230712	155500	3294171730	8880	8880	8880	8880	0
198	20230712	155400	3294171730	8880	8880	8880	8880	0
199	20230712	155300	3294171730	8880	8880	8880	8880	0
200	20230712	155200	3294171730	8880	8880	8880	8880	0
201	20230712	155100	3294171730	8880	8880	8880	8880	0
202	20230712	155000	3294171730	8880	8880	8880	8880	0
203	20230712	154900	3294171730	8880	8880	8880	8880	0
204	20230712	154800	3294171730	8880	8880	8880	8880	0
205	20230712	154700	3294171730	8880	8880	8880	8880	0
206	20230712	154600	3294171730	8880	8880	8880	8880	0
207	20230712	154500	3294171730	8880	8880	8880	8880	0
208	20230712	154400	3294171730	8880	8880	8880	8880	0
209	20230712	154300	3294171730	8880	8880	8880	8880	0
210	20230712	154200	3294171730	8880	8880	8880	8880	0
211	20230712	154100	3294171730	8880	8880	8880	8880	0
212	20230712	154000	3294171730	8880	8880	8880	8880	9650
213	20230712	153900	3294171730	8880	8880	8880	8880	0
214	20230712	153800	3294171730	8880	8880	8880	8880	0
215	20230712	153700	3294171730	8880	8880	8880	8880	0
216	20230712	153600	3294171730	8880	8880	8880	8880	0
217	20230712	153500	3294171730	8880	8880	8880	8880	0
218	20230712	153400	3294171730	8880	8880	8880	8880	0
219	20230712	153300	3294171730	8880	8880	8880	8880	0
220	20230712	153200	3294171730	8880	8880	8880	8880	0
221	20230712	153100	3294171730	8880	8880	8880	8880	0
222	20230712	153000	3294171730	8880	8880	8880	8880	9650
223	20230712	152900	3208479730	8880	8880	8880	8880	0
224	20230712	152800	3208479730	8880	8880	8880	8880	0
225	20230712	152700	3208479730	8880	8880	8880	8880	0
226	20230712	152600	3208479730	8880	8880	8880	8880	0
227	20230712	152500	3208479730	8880	8880	8880	8880	0
228	20230712	152400	3208479730	8880	8880	8880	8880	0
229	20230712	152300	3208479730	8880	8880	8880	8880	0
230	20230712	152200	3208479730	8880	8880	8880	8880	0
231	20230712	152100	3208479730	8880	8880	8880	8880	0
232	20230712	152000	3208479730	8880	8880	8880	8880	0
233	20230712	151900	3208479730	8880	8870	8890	8870	2501
234	20230712	151800	3186284660	8870	8870	8870	8850	741
235	20230712	151700	3179726000	8870	8870	8870	8860	564
236	20230712	151600	3174727510	8870	8830	8880	8830	54
237	20230712	151500	3174248520	8820	8830	8830	8820	1200
238	20230712	151400	3163662330	8830	8850	8850	8820	3861
239	20230712	151300	3129562680	8850	8850	8880	8850	2871
240	20230712	151200	3104153670	8850	8880	8880	8850	3788
241	20230712	151100	3070599300	8880	8880	8890	8880	1221
242	20230712	151000	3059751700	8880	8910	8910	8880	1886
243	20230712	150900	3042953790	8910	8900	8910	8900	792
244	20230712	150800	3035903870	8900	8900	8900	8900	327
245	20230712	150700	3032993570	8900	8900	8900	8890	1297
246	20230712	150600	3021451690	8900	8900	8900	8900	632
247	20230712	150500	3015826890	8900	8880	8900	8880	108
248	20230712	150400	3014866790	8880	8880	8880	8880	332
249	20230712	150300	3011918630	8870	8870	8870	8860	1575
250	20230712	150200	2997962340	8870	8870	8870	8860	140
251	20230712	150100	2996721600	8870	8860	8870	8860	404
252	20230712	150000	2993141570	8850	8850	8850	8850	1313
253	20230712	145900	2981521520	8850	8850	8850	8850	84
254	20230712	145800	2980778120	8840	8840	8850	8840	468
255	20230712	145700	2976640180	8840	8850	8860	8840	172
256	20230712	145600	2975118540	8850	8830	8850	8830	488
257	20230712	145500	2970800240	8820	8820	8820	8820	215
258	20230712	145400	2968903940	8820	8820	8840	8810	2248
259	20230712	145300	2949058550	8800	8900	8910	8800	25591
260	20230712	145200	2722959460	8900	8900	8900	8900	611
261	20230712	145100	2717521560	8900	8900	8900	8900	12
262	20230712	145000	2717414760	8900	8900	8910	8900	1464
263	20230712	144900	2704384010	8900	8900	8900	8900	80
264	20230712	144800	2703672010	8910	8910	8910	8910	96
265	20230712	144700	2702816650	8900	8910	8910	8900	116
266	20230712	144600	2701783290	8910	8900	8910	8900	537
267	20230712	144500	2696999870	8910	8920	8920	8910	160
268	20230712	144400	2695574260	8920	8920	8920	8920	167
269	20230712	144300	2694084620	8930	8930	8930	8930	16
270	20230712	144200	2693941740	8890	8890	8890	8890	0
271	20230712	144100	2693941740	8890	8930	8930	8890	430
272	20230712	144000	2690116640	8910	8910	8920	8910	786
273	20230712	143900	2683112460	8910	8900	8910	8890	211
274	20230712	143800	2681233420	8900	8910	8910	8900	3008
275	20230712	143700	2654461660	8910	8900	8910	8900	13
276	20230712	143600	2654345850	8900	8900	8900	8900	4
277	20230712	143500	2654310250	8900	8900	8900	8900	187
278	20230712	143400	2652645950	8890	8890	8890	8890	19
279	20230712	143300	2652477040	8880	8890	8890	8880	1628
280	20230712	143200	2638019000	8900	8910	8910	8900	34
281	20230712	143100	2637716160	8910	8880	8910	8870	3094
282	20230712	143000	2610249340	8880	8880	8880	8880	110
283	20230712	142900	2609272540	8880	8880	8880	8880	1180
284	20230712	142800	2598794140	8880	8880	8880	8880	306
285	20230712	142700	2596076860	8880	8880	8880	8880	229
286	20230712	142600	2594043340	8880	8920	8920	8880	5341
287	20230712	142500	2546612540	8930	8920	8930	8880	663
288	20230712	142400	2540719320	8930	8890	8930	8890	124
289	20230712	142300	2539612130	8890	8900	8900	8890	5499
290	20230712	142200	2490712800	8900	8930	8930	8900	1798
291	20230712	142100	2474705200	8910	8920	8920	8910	58
292	20230712	142000	2474188340	8920	8910	8920	8910	673
293	20230712	141900	2468190660	8910	8900	8910	8900	96
294	20230712	141800	2467335370	8900	8910	8910	8900	135
295	20230712	141700	2466133520	8910	8900	8910	8900	448
296	20230712	141600	2462144270	8900	8900	8900	8900	496
297	20230712	141500	2457729870	8900	8910	8910	8900	5778
298	20230712	141400	2406279450	8920	8920	8920	8920	1225
299	20230712	141300	2395352450	8930	8920	8930	8920	469
300	20230712	141200	2391168480	8920	8930	8930	8920	103
301	20230712	141100	2390249220	8920	8920	8920	8920	643
302	20230712	141000	2384513660	8920	8950	8950	8920	1387
303	20230712	140900	2372118960	8950	8950	8950	8950	502
304	20230712	140800	2367626060	8980	8970	8980	8950	119
305	20230712	140700	2366558680	8960	8980	8980	8960	1388
306	20230712	140600	2354119200	8970	8970	8970	8970	586
307	20230712	140500	2348862780	8990	8980	8990	8980	250
308	20230712	140400	2346616280	8990	8990	8990	8990	211
309	20230712	140300	2344719390	8990	8970	8990	8970	800
310	20230712	140200	2337538180	8970	8970	8970	8970	10
311	20230712	140100	2337448480	8970	8980	8980	8970	131
312	20230712	140000	2336273100	8980	8980	8980	8980	3
313	20230712	135900	2336246160	9000	8960	9000	8960	519
314	20230712	135800	2331583240	8970	8970	8990	8970	799
315	20230712	135700	2324416030	8980	8980	8980	8980	15
316	20230712	135600	2324281330	8980	8990	8990	8980	1202
317	20230712	135500	2313487330	8980	8980	8980	8980	100
318	20230712	135400	2312589330	8990	9000	9000	8990	869
319	20230712	135300	2304776990	8990	8990	8990	8990	1
320	20230712	135200	2304768000	8990	9000	9010	8990	67
321	20230712	135100	2304164730	8990	8990	8990	8990	3
322	20230712	135000	2304137760	8980	9010	9010	8980	108
323	20230712	134900	2303166780	9010	9010	9010	9010	0
324	20230712	134800	2303166780	9010	8980	9010	8980	358
325	20230712	134700	2299947190	8980	8980	8980	8980	146
326	20230712	134600	2298636110	8980	8980	8980	8980	169
327	20230712	134500	2297118490	8990	8990	8990	8990	2
328	20230712	134400	2297100510	9000	9000	9010	9000	83
329	20230712	134300	2296353120	9000	8970	9000	8970	2260
330	20230712	134200	2276013310	8970	8970	8970	8970	5
331	20230712	134100	2275968460	8970	8970	8970	8970	250
332	20230712	134000	2273725960	8970	8970	8970	8970	179
333	20230712	133900	2272120330	8970	8980	9010	8970	830
334	20230712	133800	2264675010	9010	8980	9010	8980	1110
335	20230712	133700	2254687550	8980	8980	8980	8980	178
336	20230712	133600	2253089110	8980	8980	8980	8980	50
337	20230712	133500	2252640110	8970	8980	8980	8970	312
338	20230712	133400	2249841180	8970	8980	8980	8970	1949
339	20230712	133300	2232353620	8990	8990	8990	8990	1
340	20230712	133200	2232344630	8980	8980	9000	8980	970
341	20230712	133100	2223630030	9000	8990	9000	8990	944
342	20230712	133000	2215137230	8990	8990	8990	8990	102
343	20230712	132900	2214220250	8990	8980	8990	8980	341
344	20230712	132800	2211157010	8970	8980	8980	8970	158
345	20230712	132700	2209738580	8980	8970	8980	8970	222
346	20230712	132600	2207745030	8970	8970	8970	8970	1115
347	20230712	132500	2197743480	8960	8960	8960	8960	5
348	20230712	132400	2197698680	8960	8960	8960	8960	110
349	20230712	132300	2196713080	8950	8960	8960	8950	50
350	20230712	132200	2196265470	8960	8960	8960	8960	10
351	20230712	132100	2196175870	8960	8960	8960	8960	212
352	20230712	132000	2194276350	8950	8950	8950	8950	278
353	20230712	131900	2191788250	8950	8950	8950	8950	1102
354	20230712	131800	2181925350	8950	8940	8950	8940	171
355	20230712	131700	2180395570	8950	8950	8950	8950	0
356	20230712	131600	2180395570	8950	8940	8950	8940	30
357	20230712	131500	2180127170	8940	8950	8950	8940	283
358	20230712	131400	2177594740	8950	8950	8950	8950	0
359	20230712	131300	2177594740	8950	8940	8950	8940	1063
360	20230712	131200	2168089860	8950	8940	8950	8940	1278
361	20230712	131100	2156654840	8930	8930	8930	8930	2
362	20230712	131000	2156636980	8930	8930	8930	8930	176
363	20230712	130900	2155065300	8940	8940	8940	8940	11
364	20230712	130800	2154966960	8930	8950	8950	8930	650
365	20230712	130700	2149157270	8950	8950	8950	8950	1
366	20230712	130600	2149148320	8950	8950	8950	8950	58
367	20230712	130500	2148629220	8940	8950	8950	8940	122
368	20230712	130400	2147537330	8940	8950	8950	8940	1248
369	20230712	130300	2136377730	8940	8940	8940	8930	3855
370	20230712	130200	2101948640	8940	8940	8940	8940	0
371	20230712	130100	2101948640	8940	8940	8940	8940	103
372	20230712	130000	2101027820	8940	8940	8940	8940	126
373	20230712	125900	2099901380	8940	8930	8940	8930	356
374	20230712	125800	2096719790	8940	8940	8940	8940	0
375	20230712	125700	2096719790	8940	8940	8940	8940	71
376	20230712	125600	2096085050	8940	8940	8940	8940	18
377	20230712	125500	2095924130	8940	8940	8940	8940	339
378	20230712	125400	2092893470	8950	8950	8950	8950	160
379	20230712	125300	2091461470	8950	8950	8950	8950	2
380	20230712	125200	2091443570	8950	8950	8950	8950	0
381	20230712	125100	2091443570	8950	8950	8950	8950	23
382	20230712	125000	2091237720	8950	8950	8950	8950	159
383	20230712	124900	2089814670	8950	8960	8960	8950	1004
384	20230712	124800	2080828830	8920	8920	8920	8920	30
385	20230712	124700	2080561230	8920	8920	8920	8920	111
386	20230712	124600	2079571110	8920	8920	8920	8920	400
387	20230712	124500	2076003110	8920	8930	8930	8920	5539
388	20230712	124400	2026549840	8930	8960	8960	8930	341
389	20230712	124300	2023499830	8970	8960	8970	8960	6
390	20230712	124200	2023446030	8960	8960	8960	8960	0
391	20230712	124100	2023446030	8960	8960	8960	8960	0
392	20230712	124000	2023446030	8960	8960	8960	8960	62
393	20230712	123900	2022890510	8960	8960	8960	8960	0
394	20230712	123800	2022890510	8960	8960	8960	8960	85
395	20230712	123700	2022128910	8930	8930	8930	8930	0
396	20230712	123600	2022128910	8930	8930	8930	8930	20
397	20230712	123500	2021950310	8930	8930	8930	8930	1
398	20230712	123400	2021941380	8950	8950	8950	8950	12
399	20230712	123300	2021833980	8960	8940	8960	8930	2164
400	20230712	123200	2002490670	8930	8930	8930	8930	0
401	20230712	123100	2002490670	8930	8930	8930	8930	400
402	20230712	123000	1998918670	8950	8950	8950	8950	27
403	20230712	122900	1998677020	8930	8930	8930	8930	10
404	20230712	122800	1998587720	8930	8930	8930	8930	2
405	20230712	122700	1998569860	8950	8950	8950	8950	42
406	20230712	122600	1998193960	8930	8950	8950	8930	485
407	20230712	122500	1993862810	8950	8950	8950	8930	579
408	20230712	122400	1988688640	8940	8940	8940	8940	29
409	20230712	122300	1988429380	8930	8940	8940	8930	182
410	20230712	122200	1986804080	8940	8940	8940	8940	27
411	20230712	122100	1986562700	8940	8940	8940	8940	23
412	20230712	122000	1986357080	8940	8930	8940	8930	127
413	20230712	121900	1985222700	8940	8930	8940	8920	832
414	20230712	121800	1977795010	8930	8920	8930	8920	157
415	20230712	121700	1976393010	8920	8930	8930	8920	313
416	20230712	121600	1973600120	8930	8920	8930	8910	439
417	20230712	121500	1969687620	8910	8910	8910	8910	227
418	20230712	121400	1967665050	8920	8930	8930	8920	406
419	20230712	121300	1964042400	8930	8920	8930	8920	661
420	20230712	121200	1958146270	8930	8930	8930	8930	0
421	20230712	121100	1958146270	8930	8940	8940	8930	65
422	20230712	121000	1957565240	8940	8940	8940	8940	185
423	20230712	120900	1955911340	8940	8940	8940	8940	1
424	20230712	120800	1955902400	8950	8950	8950	8950	51
425	20230712	120700	1955445950	8950	8950	8950	8950	1
426	20230712	120600	1955437000	8950	8950	8950	8950	1
427	20230712	120500	1955428050	8920	8940	8950	8910	785
428	20230712	120400	1948430580	8940	8920	8940	8900	1306
429	20230712	120300	1936800790	8910	8910	8910	8910	618
430	20230712	120200	1931294410	8900	8950	8950	8900	1871
431	20230712	120100	1914622900	8950	8950	8950	8900	5433
432	20230712	120000	1866176440	8940	8940	8940	8940	1553
433	20230712	115900	1852292620	8950	8950	8960	8940	924
434	20230712	115800	1844017520	8950	8960	8960	8950	1836
435	20230712	115700	1827585220	8960	8960	8960	8960	89
436	20230712	115600	1826787780	8960	8960	8960	8960	144
437	20230712	115500	1825497540	8960	8950	8960	8950	377
438	20230712	115400	1822119630	8960	8960	8970	8960	1459
439	20230712	115300	1809046680	8970	8970	8980	8960	1100
440	20230712	115200	1799177640	8980	8980	8980	8980	10
441	20230712	115100	1799087840	8990	8990	8990	8990	1
442	20230712	115000	1799078850	8990	8980	8990	8980	61
443	20230712	114900	1798530560	8990	8990	8990	8990	73
444	20230712	114800	1797874290	8990	8990	8990	8990	28
445	20230712	114700	1797622570	8990	8990	8990	8990	38
446	20230712	114600	1797280950	8960	8970	8990	8960	1967
447	20230712	114500	1779639050	8970	9000	9000	8970	184
448	20230712	114400	1777987130	9000	8990	9000	8990	220
449	20230712	114300	1776008550	8990	8980	8990	8970	1893
450	20230712	114200	1759002050	8990	9000	9000	8990	99
451	20230712	114100	1758112010	9000	9000	9000	9000	11
452	20230712	114000	1758013010	9000	9000	9000	9000	70
453	20230712	113900	1757383010	8980	9000	9000	8980	90
454	20230712	113800	1756573150	9010	8990	9010	8980	1000
455	20230712	113700	1747578120	8980	9010	9010	8980	180
456	20230712	113600	1745961660	8980	9000	9000	8980	361
457	20230712	113500	1742719650	9010	9010	9010	9010	167
458	20230712	113400	1741214980	9000	8980	9000	8980	745
459	20230712	113300	1734514680	8980	8980	8980	8980	94
460	20230712	113200	1733670560	8980	8990	8990	8980	1492
461	20230712	113100	1720268610	8990	8990	8990	8990	113
462	20230712	113000	1719252740	8980	8990	8990	8980	24
463	20230712	112900	1719037100	8990	8990	8990	8990	500
464	20230712	112800	1714542100	8990	9010	9010	8990	1751
465	20230712	112700	1698791670	9000	9000	9000	9000	5
466	20230712	112600	1698746670	9010	9010	9010	9010	7
467	20230712	112500	1698683600	9010	9000	9010	9000	536
468	20230712	112400	1693859430	9010	9000	9010	9000	51
469	20230712	112300	1693400420	9010	9010	9010	9000	1112
470	20230712	112200	1683391300	9000	9000	9010	9000	134
471	20230712	112100	1682184970	9010	9010	9010	9010	6
472	20230712	112000	1682130910	9010	9000	9010	9000	605
473	20230712	111900	1676685900	9000	9000	9000	9000	938
474	20230712	111800	1668243900	9000	9010	9010	9000	2636
475	20230712	111700	1644519880	9010	9010	9010	9000	602
476	20230712	111600	1639095870	9010	9010	9010	9010	2064
477	20230712	111500	1620499230	9030	9030	9030	9020	30
478	20230712	111400	1620228430	9030	9030	9030	9030	1
479	20230712	111300	1620219400	9010	9030	9030	9010	335
480	20230712	111200	1617200750	9050	9030	9050	9020	2202
481	20230712	111100	1597336190	9020	9030	9030	9020	59
482	20230712	111000	1596803970	9050	9050	9050	9050	21
483	20230712	110900	1596613920	9050	9030	9050	9030	142
484	20230712	110800	1595330440	9030	9030	9030	9030	1
485	20230712	110700	1595321410	9020	9010	9020	9010	513
486	20230712	110600	1590696760	9010	9020	9020	9010	161
487	20230712	110500	1589244790	9020	9020	9020	9020	182
488	20230712	110400	1587603150	9010	9010	9010	9010	20
489	20230712	110300	1587422950	9000	9010	9010	9000	162
490	20230712	110200	1585964850	9000	9020	9020	9000	2050
491	20230712	110100	1567495920	9020	9020	9020	9020	270
492	20230712	110000	1565060520	9020	9030	9030	9020	2310
493	20230712	105900	1544222160	9030	9030	9030	9030	277
494	20230712	105800	1541720850	9030	9030	9030	9030	31
495	20230712	105700	1541440920	9050	9050	9050	9050	130
496	20230712	105600	1540264420	9030	9050	9050	9030	1244
497	20230712	105500	1529027100	9050	9030	9050	9030	3
498	20230712	105400	1528999970	9050	9030	9050	9030	84
499	20230712	105300	1528240570	9030	9040	9040	9030	698
500	20230712	105200	1521932620	9050	9050	9050	9040	451
501	20230712	105100	1517853710	9050	9050	9050	9050	138
502	20230712	105000	1516604810	9040	9040	9040	9040	75
503	20230712	104900	1515926810	9040	9040	9040	9040	76
504	20230712	104800	1515239770	9050	9050	9050	9050	167
505	20230712	104700	1513728420	9050	9030	9050	9030	190
506	20230712	104600	1512010780	9030	9030	9030	9030	0
507	20230712	104500	1512010780	9030	9050	9050	9030	365
508	20230712	104400	1508714030	9050	9040	9050	9030	357
509	20230712	104300	1505487220	9040	9040	9040	9040	16
510	20230712	104200	1505342580	9060	9050	9060	9050	8
511	20230712	104100	1505270130	9060	9030	9060	9020	208
512	20230712	104000	1503389420	9020	9030	9030	9020	106
513	20230712	103900	1502433240	9030	9030	9030	9030	943
514	20230712	103800	1493917950	9030	9030	9030	9030	107
515	20230712	103700	1492951740	9010	9010	9010	9000	111
516	20230712	103600	1491951740	9010	9010	9010	9010	70
517	20230712	103500	1491321040	9010	9010	9010	9010	48
518	20230712	103400	1490888560	9000	9010	9030	9000	818
519	20230712	103300	1483517380	9010	9030	9030	9010	751
520	20230712	103200	1476745850	9030	9020	9030	9020	362
521	20230712	103100	1473479320	9030	9030	9030	9030	90
522	20230712	103000	1472666620	9030	9030	9050	9030	145
523	20230712	102900	1471357250	9010	9010	9010	9010	103
524	20230712	102800	1470429220	9010	9030	9030	9010	1477
525	20230712	102700	1457112990	9030	9040	9040	9030	598
526	20230712	102600	1451712840	9040	9040	9040	9030	670
527	20230712	102500	1445660040	9040	9050	9050	9040	1967
528	20230712	102400	1427858840	9050	9050	9050	9050	1284
529	20230712	102300	1416238640	9050	9050	9050	9050	1070
530	20230712	102200	1406555140	9060	9060	9060	9050	1621
531	20230712	102100	1391884590	9040	9040	9060	9040	1186
532	20230712	102000	1381159830	9040	9050	9060	9040	335
533	20230712	101900	1378127420	9050	9050	9050	9050	728
534	20230712	101800	1371539020	9050	9050	9050	9050	36
535	20230712	101700	1371213220	9050	9050	9050	9030	712
536	20230712	101600	1364775560	9050	9050	9050	9050	58
537	20230712	101500	1364250660	9060	9050	9060	9050	714
538	20230712	101400	1357785140	9050	9050	9050	9050	271
539	20230712	101300	1355332590	9050	9050	9050	9050	5
540	20230712	101200	1355287340	9050	9080	9080	9050	2389
541	20230712	101100	1333614410	9090	9100	9100	9090	173
542	20230712	101000	1332041240	9110	9080	9110	9080	139
543	20230712	100900	1330778510	9080	9110	9120	9080	151
544	20230712	100800	1329406050	9110	9110	9110	9080	514
545	20230712	100700	1324732230	9100	9100	9100	9100	100
546	20230712	100600	1323822230	9140	9090	9140	9090	136
547	20230712	100500	1322585940	9090	9100	9100	9090	272
548	20230712	100400	1320112860	9140	9140	9140	9080	2301
549	20230712	100300	1299163110	9140	9110	9140	9100	1492
550	20230712	100200	1285566380	9110	9130	9130	9110	1633
551	20230712	100100	1270680180	9160	9170	9170	9130	3183
552	20230712	100000	1241575630	9160	9180	9210	9160	6043
553	20230712	095900	1186018550	9180	9180	9180	9180	2103
554	20230712	095800	1166713010	9180	9170	9180	9170	536
555	20230712	095700	1161797580	9160	9150	9170	9150	1866
556	20230712	095600	1144712670	9150	9160	9160	9150	877
557	20230712	095500	1136680750	9160	9160	9160	9130	2753
558	20230712	095400	1111498300	9170	9180	9180	9170	4579
559	20230712	095300	1069500980	9180	9190	9200	9180	2652
560	20230712	095200	1045131180	9200	9140	9200	9140	9454
561	20230712	095100	958339830	9170	9140	9170	9140	4590
562	20230712	095000	916344150	9140	9070	9150	9070	6012
563	20230712	094900	861547030	9080	9090	9090	9070	537
564	20230712	094800	856671070	9080	9090	9110	9080	1681
565	20230712	094700	841392280	9090	9080	9090	9080	1005
566	20230712	094600	832260790	9060	9050	9090	9050	407
567	20230712	094500	828569430	9050	9050	9050	9050	3
568	20230712	094400	828542280	9050	9050	9080	9050	494
569	20230712	094300	824065850	9090	9050	9090	9030	1886
570	20230712	094200	806973000	9070	9070	9070	9040	722
571	20230712	094100	800439940	9040	9060	9070	9040	703
572	20230712	094000	794070440	9070	9070	9070	9060	183
573	20230712	093900	792411250	9060	9060	9060	9060	439
574	20230712	093800	788433910	9060	9040	9060	9040	1718
575	20230712	093700	772883910	9050	9020	9050	9020	3056
576	20230712	093600	745301890	9040	9030	9040	9020	1722
577	20230712	093500	729754600	9030	9000	9030	8980	1523
578	20230712	093400	716034490	8990	8970	8990	8960	3910
579	20230712	093300	680910890	8980	8980	8990	8980	404
580	20230712	093200	677279590	8990	8940	8990	8940	931
581	20230712	093100	668934350	8980	8990	8990	8940	804
582	20230712	093000	661746350	8930	8980	8980	8930	65
583	20230712	092900	661164630	8990	8920	8990	8910	3365
584	20230712	092800	631064270	8920	8900	8920	8900	1983
585	20230712	092700	613410430	8900	8890	8910	8890	4005
586	20230712	092600	577770910	8890	8890	8900	8890	955
587	20230712	092500	569279100	8890	8890	8890	8880	1187
588	20230712	092400	558735910	8890	8880	8890	8880	2896
589	20230712	092300	533019330	8880	8880	8880	8870	2859
590	20230712	092200	507633410	8890	8900	8910	8890	1825
591	20230712	092100	491400260	8920	8930	8930	8910	1518
592	20230712	092000	477863020	8930	8940	8980	8930	5939
593	20230712	091900	424787580	8950	9000	9000	8940	1699
594	20230712	091800	409576560	9000	8960	9000	8950	640
595	20230712	091700	403838200	8960	8960	8960	8940	1049
596	20230712	091600	394444130	8960	8960	8970	8950	4756
597	20230712	091500	351851450	8980	8970	8980	8960	937
598	20230712	091400	343453850	8980	9020	9020	8980	1560
599	20230712	091300	329424360	9000	8980	9020	8980	48
600	20230712	091200	328992730	9020	8970	9020	8950	1371
601	20230712	091100	316703590	8950	8970	8970	8930	3231
602	20230712	091000	287774550	8970	9020	9020	8960	7338
603	20230712	090900	221815190	9020	9010	9050	9010	410
604	20230712	090800	218117360	9010	9000	9030	9000	970
605	20230712	090700	209381450	9000	9020	9020	9000	3351
606	20230712	090600	179205860	9020	9060	9070	9010	6185
607	20230712	090500	123280350	9070	9080	9080	9070	651
608	20230712	090400	117375760	9080	9090	9090	9070	54
609	20230712	090300	116885430	9070	9060	9070	9050	648
610	20230712	090200	111014290	9070	9090	9090	9060	3383
611	20230712	090100	80325500	9090	9150	9150	9090	6691
612	20230712	090000	19335970	9150	9160	9160	9120	2114