KissMeData/033530/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191100	1857927870	8680	8680	8680	8680	4746
3	20230719	191000	1857927870	8680	8680	8680	8680	0
4	20230719	190900	1857927870	8680	8680	8680	8680	0
5	20230719	190800	1857927870	8680	8680	8680	8680	0
6	20230719	190700	1857927870	8680	8680	8680	8680	0
7	20230719	190600	1857927870	8680	8680	8680	8680	0
8	20230719	190500	1857927870	8680	8680	8680	8680	0
9	20230719	190400	1857927870	8680	8680	8680	8680	0
10	20230719	190300	1857927870	8680	8680	8680	8680	0
11	20230719	190200	1857927870	8680	8680	8680	8680	0
12	20230719	190100	1857927870	8680	8680	8680	8680	0
13	20230719	190000	1857927870	8680	8680	8680	8680	0
14	20230719	185900	1857927870	8680	8680	8680	8680	0
15	20230719	185800	1857927870	8680	8680	8680	8680	0
16	20230719	185700	1857927870	8680	8680	8680	8680	0
17	20230719	185600	1857927870	8680	8680	8680	8680	0
18	20230719	185500	1857927870	8680	8680	8680	8680	0
19	20230719	185400	1857927870	8680	8680	8680	8680	0
20	20230719	185300	1857927870	8680	8680	8680	8680	0
21	20230719	185200	1857927870	8680	8680	8680	8680	0
22	20230719	185100	1857927870	8680	8680	8680	8680	0
23	20230719	185000	1857927870	8680	8680	8680	8680	0
24	20230719	184900	1857927870	8680	8680	8680	8680	0
25	20230719	184800	1857927870	8680	8680	8680	8680	0
26	20230719	184700	1857927870	8680	8680	8680	8680	0
27	20230719	184600	1857927870	8680	8680	8680	8680	0
28	20230719	184500	1857927870	8680	8680	8680	8680	0
29	20230719	184400	1857927870	8680	8680	8680	8680	0
30	20230719	184300	1857927870	8680	8680	8680	8680	0
31	20230719	184200	1857927870	8680	8680	8680	8680	0
32	20230719	184100	1857927870	8680	8680	8680	8680	4746
33	20230719	184000	1857927870	8680	8680	8680	8680	0
34	20230719	183900	1857927870	8680	8680	8680	8680	0
35	20230719	183800	1857927870	8680	8680	8680	8680	0
36	20230719	183700	1857927870	8680	8680	8680	8680	0
37	20230719	183600	1857927870	8680	8680	8680	8680	0
38	20230719	183500	1857927870	8680	8680	8680	8680	0
39	20230719	183400	1857927870	8680	8680	8680	8680	0
40	20230719	183300	1857927870	8680	8680	8680	8680	0
41	20230719	183200	1857927870	8680	8680	8680	8680	0
42	20230719	183100	1857927870	8680	8680	8680	8680	0
43	20230719	183000	1857927870	8680	8680	8680	8680	0
44	20230719	182900	1857927870	8680	8680	8680	8680	0
45	20230719	182800	1857927870	8680	8680	8680	8680	0
46	20230719	182700	1857927870	8680	8680	8680	8680	0
47	20230719	182600	1857927870	8680	8680	8680	8680	0
48	20230719	182500	1857927870	8680	8680	8680	8680	0
49	20230719	182400	1857927870	8680	8680	8680	8680	0
50	20230719	182300	1857927870	8680	8680	8680	8680	0
51	20230719	182200	1857927870	8680	8680	8680	8680	0
52	20230719	182100	1857927870	8680	8680	8680	8680	0
53	20230719	182000	1857927870	8680	8680	8680	8680	0
54	20230719	181900	1857927870	8680	8680	8680	8680	0
55	20230719	181800	1857927870	8680	8680	8680	8680	0
56	20230719	181700	1857927870	8680	8680	8680	8680	0
57	20230719	181600	1857927870	8680	8680	8680	8680	0
58	20230719	181500	1857927870	8680	8680	8680	8680	0
59	20230719	181400	1857927870	8680	8680	8680	8680	0
60	20230719	181300	1857927870	8680	8680	8680	8680	0
61	20230719	181200	1857927870	8680	8680	8680	8680	0
62	20230719	181100	1857927870	8680	8680	8680	8680	4746
63	20230719	181000	1857927870	8680	8680	8680	8680	0
64	20230719	180900	1857927870	8680	8680	8680	8680	0
65	20230719	180800	1857927870	8680	8680	8680	8680	0
66	20230719	180700	1857927870	8680	8680	8680	8680	0
67	20230719	180600	1857927870	8680	8680	8680	8680	0
68	20230719	180500	1857927870	8680	8680	8680	8680	0
69	20230719	180400	1857927870	8680	8680	8680	8680	0
70	20230719	180300	1857927870	8680	8680	8680	8680	0
71	20230719	180200	1857927870	8680	8680	8680	8680	0
72	20230719	180100	1857927870	8680	8680	8680	8680	0
73	20230719	180000	1857927870	8680	8680	8680	8680	0
74	20230719	175900	1857927870	8680	8680	8680	8680	0
75	20230719	175800	1857927870	8680	8680	8680	8680	0
76	20230719	175700	1857927870	8680	8680	8680	8680	0
77	20230719	175600	1857927870	8680	8680	8680	8680	0
78	20230719	175500	1857927870	8680	8680	8680	8680	0
79	20230719	175400	1857927870	8680	8680	8680	8680	0
80	20230719	175300	1857927870	8680	8680	8680	8680	0
81	20230719	175200	1857927870	8680	8680	8680	8680	0
82	20230719	175100	1857927870	8680	8680	8680	8680	0
83	20230719	175000	1857927870	8680	8680	8680	8680	0
84	20230719	174900	1857927870	8680	8680	8680	8680	0
85	20230719	174800	1857927870	8680	8680	8680	8680	0
86	20230719	174700	1857927870	8680	8680	8680	8680	0
87	20230719	174600	1857927870	8680	8680	8680	8680	0
88	20230719	174500	1857927870	8680	8680	8680	8680	0
89	20230719	174400	1857927870	8680	8680	8680	8680	0
90	20230719	174300	1857927870	8680	8680	8680	8680	0
91	20230719	174200	1857927870	8680	8680	8680	8680	0
92	20230719	174100	1857927870	8680	8680	8680	8680	4746
93	20230719	174000	1857927870	8680	8680	8680	8680	0
94	20230719	173900	1857927870	8680	8680	8680	8680	0
95	20230719	173800	1857927870	8680	8680	8680	8680	0
96	20230719	173700	1857927870	8680	8680	8680	8680	0
97	20230719	173600	1857927870	8680	8680	8680	8680	0
98	20230719	173500	1857927870	8680	8680	8680	8680	0
99	20230719	173400	1857927870	8680	8680	8680	8680	0
100	20230719	173300	1857927870	8680	8680	8680	8680	0
101	20230719	173200	1857927870	8680	8680	8680	8680	0
102	20230719	173100	1857927870	8680	8680	8680	8680	0
103	20230719	173000	1857927870	8680	8680	8680	8680	0
104	20230719	172900	1857927870	8680	8680	8680	8680	0
105	20230719	172800	1857927870	8680	8680	8680	8680	0
106	20230719	172700	1857927870	8680	8680	8680	8680	0
107	20230719	172600	1857927870	8680	8680	8680	8680	0
108	20230719	172500	1857927870	8680	8680	8680	8680	0
109	20230719	172400	1857927870	8680	8680	8680	8680	0
110	20230719	172300	1857927870	8680	8680	8680	8680	0
111	20230719	172200	1857927870	8680	8680	8680	8680	0
112	20230719	172100	1857927870	8680	8680	8680	8680	0
113	20230719	172000	1857927870	8680	8680	8680	8680	0
114	20230719	171900	1857927870	8680	8680	8680	8680	0
115	20230719	171800	1857927870	8680	8680	8680	8680	0
116	20230719	171700	1857927870	8680	8680	8680	8680	0
117	20230719	171600	1857927870	8680	8680	8680	8680	0
118	20230719	171500	1857927870	8680	8680	8680	8680	0
119	20230719	171400	1857927870	8680	8680	8680	8680	0
120	20230719	171300	1857927870	8680	8680	8680	8680	0
121	20230719	171200	1857927870	8680	8680	8680	8680	0
122	20230719	171100	1857927870	8680	8680	8680	8680	4746
123	20230719	171000	1857927870	8680	8680	8680	8680	0
124	20230719	170900	1857927870	8680	8680	8680	8680	0
125	20230719	170800	1857927870	8680	8680	8680	8680	0
126	20230719	170700	1857927870	8680	8680	8680	8680	0
127	20230719	170600	1857927870	8680	8680	8680	8680	0
128	20230719	170500	1857927870	8680	8680	8680	8680	0
129	20230719	170400	1857927870	8680	8680	8680	8680	0
130	20230719	170300	1857927870	8680	8680	8680	8680	0
131	20230719	170200	1857927870	8680	8680	8680	8680	0
132	20230719	170100	1857927870	8680	8680	8680	8680	0
133	20230719	170000	1857927870	8680	8680	8680	8680	0
134	20230719	165900	1857927870	8680	8680	8680	8680	0
135	20230719	165800	1857927870	8680	8680	8680	8680	0
136	20230719	165700	1857927870	8680	8680	8680	8680	0
137	20230719	165600	1857927870	8680	8680	8680	8680	0
138	20230719	165500	1857927870	8680	8680	8680	8680	0
139	20230719	165400	1857927870	8680	8680	8680	8680	0
140	20230719	165300	1857927870	8680	8680	8680	8680	0
141	20230719	165200	1857927870	8680	8680	8680	8680	0
142	20230719	165100	1857927870	8680	8680	8680	8680	0
143	20230719	165000	1857927870	8680	8680	8680	8680	0
144	20230719	164900	1857927870	8680	8680	8680	8680	0
145	20230719	164800	1857927870	8680	8680	8680	8680	0
146	20230719	164700	1857927870	8680	8680	8680	8680	0
147	20230719	164600	1857927870	8680	8680	8680	8680	0
148	20230719	164500	1857927870	8680	8680	8680	8680	0
149	20230719	164400	1857927870	8680	8680	8680	8680	0
150	20230719	164300	1857927870	8680	8680	8680	8680	0
151	20230719	164200	1857927870	8680	8680	8680	8680	0
152	20230719	164100	1857927870	8680	8680	8680	8680	4746
153	20230719	164000	1857927870	8680	8680	8680	8680	0
154	20230719	163900	1857927870	8680	8680	8680	8680	0
155	20230719	163800	1857927870	8680	8680	8680	8680	0
156	20230719	163700	1857927870	8680	8680	8680	8680	0
157	20230719	163600	1857927870	8680	8680	8680	8680	0
158	20230719	163500	1857927870	8680	8680	8680	8680	0
159	20230719	163400	1857927870	8680	8680	8680	8680	0
160	20230719	163300	1857927870	8680	8680	8680	8680	0
161	20230719	163200	1857927870	8680	8680	8680	8680	0
162	20230719	163100	1857927870	8680	8680	8680	8680	0
163	20230719	163000	1857927870	8680	8680	8680	8680	0
164	20230719	162900	1857927870	8680	8680	8680	8680	0
165	20230719	162800	1857927870	8680	8680	8680	8680	0
166	20230719	162700	1857927870	8680	8680	8680	8680	0
167	20230719	162600	1857927870	8680	8680	8680	8680	0
168	20230719	162500	1857927870	8680	8680	8680	8680	0
169	20230719	162400	1857927870	8680	8680	8680	8680	0
170	20230719	162300	1857927870	8680	8680	8680	8680	0
171	20230719	162200	1857927870	8680	8680	8680	8680	0
172	20230719	162100	1857927870	8680	8680	8680	8680	0
173	20230719	162000	1857927870	8680	8680	8680	8680	0
174	20230719	161900	1857927870	8680	8680	8680	8680	0
175	20230719	161800	1857927870	8680	8680	8680	8680	0
176	20230719	161700	1857927870	8680	8680	8680	8680	0
177	20230719	161600	1857927870	8680	8680	8680	8680	0
178	20230719	161500	1857927870	8680	8680	8680	8680	0
179	20230719	161400	1857927870	8680	8680	8680	8680	0
180	20230719	161300	1857927870	8680	8680	8680	8680	0
181	20230719	161200	1857927870	8680	8680	8680	8680	0
182	20230719	161100	1857927870	8680	8680	8680	8680	4746
183	20230719	161000	1857927870	8680	8680	8680	8680	0
184	20230719	160900	1857927870	8680	8680	8680	8680	0
185	20230719	160800	1857927870	8680	8680	8680	8680	0
186	20230719	160700	1857927870	8680	8680	8680	8680	0
187	20230719	160600	1857927870	8680	8680	8680	8680	0
188	20230719	160500	1857927870	8680	8680	8680	8680	0
189	20230719	160400	1857927870	8680	8680	8680	8680	0
190	20230719	160300	1857927870	8680	8680	8680	8680	0
191	20230719	160200	1857927870	8680	8680	8680	8680	0
192	20230719	160100	1857927870	8680	8680	8680	8680	0
193	20230719	160000	1857927870	8680	8680	8680	8680	0
194	20230719	155900	1857927870	8680	8680	8680	8680	0
195	20230719	155800	1857927870	8680	8680	8680	8680	0
196	20230719	155700	1857927870	8680	8680	8680	8680	0
197	20230719	155600	1857927870	8680	8680	8680	8680	0
198	20230719	155500	1857927870	8680	8680	8680	8680	0
199	20230719	155400	1857927870	8680	8680	8680	8680	0
200	20230719	155300	1857927870	8680	8680	8680	8680	0
201	20230719	155200	1857927870	8680	8680	8680	8680	0
202	20230719	155100	1857927870	8680	8680	8680	8680	0
203	20230719	155000	1857927870	8680	8680	8680	8680	0
204	20230719	154900	1857927870	8680	8680	8680	8680	0
205	20230719	154800	1857927870	8680	8680	8680	8680	0
206	20230719	154700	1857927870	8680	8680	8680	8680	0
207	20230719	154600	1857927870	8680	8680	8680	8680	0
208	20230719	154500	1857927870	8680	8680	8680	8680	0
209	20230719	154400	1857927870	8680	8680	8680	8680	0
210	20230719	154300	1857927870	8680	8680	8680	8680	0
211	20230719	154200	1857927870	8680	8680	8680	8680	0
212	20230719	154100	1857927870	8680	8680	8680	8680	4746
213	20230719	154000	1857927870	8680	8680	8680	8680	0
214	20230719	153900	1857927870	8680	8680	8680	8680	0
215	20230719	153800	1857927870	8680	8680	8680	8680	0
216	20230719	153700	1857927870	8680	8680	8680	8680	0
217	20230719	153600	1857927870	8680	8680	8680	8680	0
218	20230719	153500	1857927870	8680	8680	8680	8680	0
219	20230719	153400	1857927870	8680	8680	8680	8680	0
220	20230719	153300	1857927870	8680	8680	8680	8680	0
221	20230719	153200	1857927870	8680	8680	8680	8680	0
222	20230719	153100	1857927870	8680	8680	8680	8680	0
223	20230719	153000	1857927870	8680	8680	8680	8680	4746
224	20230719	152900	1816732590	8670	8670	8670	8670	0
225	20230719	152800	1816732590	8670	8670	8670	8670	0
226	20230719	152700	1816732590	8670	8670	8670	8670	0
227	20230719	152600	1816732590	8670	8670	8670	8670	0
228	20230719	152500	1816732590	8670	8670	8670	8670	0
229	20230719	152400	1816732590	8670	8670	8670	8670	0
230	20230719	152300	1816732590	8670	8670	8670	8670	0
231	20230719	152200	1816732590	8670	8670	8670	8670	0
232	20230719	152100	1816732590	8670	8670	8670	8670	0
233	20230719	152000	1816732590	8670	8670	8670	8670	0
234	20230719	151900	1816732590	8670	8690	8690	8640	543
235	20230719	151800	1812033590	8690	8680	8690	8640	5819
236	20230719	151700	1761641960	8690	8690	8690	8690	0
237	20230719	151600	1761641960	8690	8680	8690	8680	104
238	20230719	151500	1760739200	8680	8680	8690	8680	492
239	20230719	151400	1756464200	8680	8680	8690	8680	441
240	20230719	151300	1752635520	8680	8680	8690	8680	156
241	20230719	151200	1751281320	8680	8680	8680	8670	261
242	20230719	151100	1749017840	8680	8680	8680	8680	24
243	20230719	151000	1748809520	8680	8670	8680	8670	1070
244	20230719	150900	1739531940	8680	8670	8680	8660	838
245	20230719	150800	1732267210	8670	8670	8670	8670	307
246	20230719	150700	1729605520	8670	8680	8680	8670	152
247	20230719	150600	1728287200	8670	8670	8670	8670	1027
248	20230719	150500	1719383110	8670	8670	8670	8670	28
249	20230719	150400	1719140350	8670	8670	8670	8670	100
250	20230719	150300	1718273350	8670	8670	8670	8670	27
251	20230719	150200	1718039260	8670	8680	8680	8660	153
252	20230719	150100	1716713600	8670	8670	8670	8670	35
253	20230719	150000	1716410150	8660	8660	8660	8660	0
254	20230719	145900	1716410150	8660	8660	8660	8660	1454
255	20230719	145800	1703818510	8670	8670	8670	8660	626
256	20230719	145700	1698391370	8670	8670	8670	8670	100
257	20230719	145600	1697524370	8660	8660	8660	8660	195
258	20230719	145500	1695835670	8690	8680	8690	8660	2079
259	20230719	145400	1677817580	8690	8680	8690	8680	690
260	20230719	145300	1671827920	8680	8680	8680	8680	15
261	20230719	145200	1671697720	8680	8680	8680	8680	220
262	20230719	145100	1669788120	8680	8680	8680	8680	1
263	20230719	145000	1669779440	8680	8680	8680	8680	1
264	20230719	144900	1669770760	8680	8680	8680	8670	295
265	20230719	144800	1667211160	8680	8680	8680	8680	10
266	20230719	144700	1667124360	8680	8680	8680	8680	0
267	20230719	144600	1667124360	8680	8680	8680	8680	0
268	20230719	144500	1667124360	8680	8680	8680	8660	702
269	20230719	144400	1661039140	8680	8680	8680	8680	106
270	20230719	144300	1660119060	8680	8680	8680	8680	0
271	20230719	144200	1660119060	8680	8680	8680	8680	116
272	20230719	144100	1659112180	8690	8660	8690	8660	106
273	20230719	144000	1658194040	8660	8660	8660	8660	3
274	20230719	143900	1658168060	8660	8650	8660	8650	6
275	20230719	143800	1658116130	8690	8690	8690	8690	50
276	20230719	143700	1657681630	8660	8660	8660	8660	51
277	20230719	143600	1657239970	8660	8660	8660	8660	54
278	20230719	143500	1656772330	8660	8680	8690	8650	848
279	20230719	143400	1649430270	8680	8680	8680	8680	10
280	20230719	143300	1649343470	8690	8670	8690	8670	6
281	20230719	143200	1649291430	8690	8680	8690	8680	98
282	20230719	143100	1648440110	8680	8680	8680	8680	20
283	20230719	143000	1648266510	8660	8660	8660	8660	0
284	20230719	142900	1648266510	8660	8680	8680	8660	2
285	20230719	142800	1648249170	8660	8660	8660	8660	1
286	20230719	142700	1648240510	8660	8700	8700	8660	23
287	20230719	142600	1648040530	8700	8660	8700	8650	1387
288	20230719	142500	1635998720	8660	8660	8660	8660	176
289	20230719	142400	1634474560	8650	8650	8660	8650	90
290	20230719	142300	1633695880	8650	8650	8690	8650	208
291	20230719	142200	1631895760	8690	8690	8690	8690	11
292	20230719	142100	1631800170	8650	8660	8690	8650	120
293	20230719	142000	1630760640	8650	8650	8650	8650	100
294	20230719	141900	1629895640	8650	8660	8660	8650	101
295	20230719	141800	1629020990	8660	8660	8660	8660	313
296	20230719	141700	1626310410	8660	8660	8690	8660	366
297	20230719	141600	1623140220	8660	8660	8660	8660	53
298	20230719	141500	1622681240	8660	8670	8670	8660	100
299	20230719	141400	1621814920	8690	8690	8690	8690	113
300	20230719	141300	1620832950	8690	8690	8690	8690	0
301	20230719	141200	1620832950	8690	8660	8690	8660	621
302	20230719	141100	1615454130	8660	8660	8660	8660	10
303	20230719	141000	1615367530	8660	8670	8700	8660	2583
304	20230719	140900	1592994860	8670	8670	8670	8670	0
305	20230719	140800	1592994860	8670	8670	8670	8670	1
306	20230719	140700	1592986190	8690	8690	8690	8690	100
307	20230719	140600	1592117190	8700	8700	8700	8700	0
308	20230719	140500	1592117190	8700	8680	8700	8660	2100
309	20230719	140400	1573888940	8670	8670	8670	8670	251
310	20230719	140300	1571712770	8660	8660	8660	8660	0
311	20230719	140200	1571712770	8660	8660	8660	8660	27
312	20230719	140100	1571478950	8660	8680	8680	8660	1025
313	20230719	140000	1562590440	8680	8680	8690	8680	973
314	20230719	135900	1554144630	8680	8680	8690	8680	473
315	20230719	135800	1550038810	8680	8680	8690	8680	715
316	20230719	135700	1543831080	8680	8680	8680	8680	11
317	20230719	135600	1543735600	8700	8690	8700	8690	252
318	20230719	135500	1541545710	8690	8680	8690	8680	815
319	20230719	135400	1534465990	8690	8690	8690	8690	23
320	20230719	135300	1534266120	8690	8690	8690	8680	485
321	20230719	135200	1530053470	8690	8690	8690	8690	0
322	20230719	135100	1530053470	8690	8680	8690	8680	1259
323	20230719	135000	1519124620	8680	8680	8680	8680	22
324	20230719	134900	1518933660	8680	8680	8680	8680	7
325	20230719	134800	1518872900	8680	8680	8680	8680	66
326	20230719	134700	1518300020	8670	8670	8670	8670	7
327	20230719	134600	1518239330	8670	8670	8670	8670	7
328	20230719	134500	1518178640	8670	8670	8670	8670	265
329	20230719	134400	1515881090	8670	8670	8670	8660	17
330	20230719	134300	1515733720	8670	8670	8670	8670	20
331	20230719	134200	1515560320	8670	8670	8670	8670	0
332	20230719	134100	1515560320	8670	8670	8670	8670	0
333	20230719	134000	1515560320	8670	8670	8670	8660	341
334	20230719	133900	1512606850	8670	8670	8670	8670	10
335	20230719	133800	1512520150	8670	8660	8670	8660	237
336	20230719	133700	1510466860	8670	8660	8670	8660	102
337	20230719	133600	1509583530	8660	8670	8670	8660	107
338	20230719	133500	1508656290	8670	8670	8670	8670	120
339	20230719	133400	1507615890	8670	8660	8670	8660	475
340	20230719	133300	1503501920	8660	8660	8660	8660	81
341	20230719	133200	1502800460	8680	8660	8680	8660	775
342	20230719	133100	1496088060	8670	8670	8670	8670	0
343	20230719	133000	1496088060	8670	8660	8680	8660	1923
344	20230719	132900	1479432000	8680	8680	8680	8680	13
345	20230719	132800	1479319160	8680	8680	8680	8680	10
346	20230719	132700	1479232360	8680	8670	8680	8670	337
347	20230719	132600	1476310350	8670	8670	8670	8670	3
348	20230719	132500	1476284340	8670	8670	8670	8660	1231
349	20230719	132400	1465622290	8660	8660	8660	8660	48
350	20230719	132300	1465206610	8660	8650	8660	8650	132
351	20230719	132200	1464064790	8670	8670	8670	8670	28
352	20230719	132100	1463822030	8680	8650	8680	8650	51
353	20230719	132000	1463380850	8650	8680	8680	8650	10
354	20230719	131900	1463294080	8680	8680	8680	8680	0
355	20230719	131800	1463294080	8680	8680	8680	8680	0
356	20230719	131700	1463294080	8680	8690	8690	8680	113
357	20230719	131600	1462313230	8690	8690	8690	8690	75
358	20230719	131500	1461661480	8690	8660	8690	8650	1090
359	20230719	131400	1452232290	8690	8690	8690	8680	37
360	20230719	131300	1451910890	8690	8690	8690	8690	1
361	20230719	131200	1451902200	8660	8690	8690	8660	110
362	20230719	131100	1450946600	8690	8660	8690	8660	70
363	20230719	131000	1450340340	8660	8660	8690	8650	569
364	20230719	130900	1445414520	8690	8690	8690	8690	16
365	20230719	130800	1445275480	8660	8690	8690	8660	21
366	20230719	130700	1445093590	8690	8670	8690	8670	14
367	20230719	130600	1444972130	8650	8660	8660	8650	30
368	20230719	130500	1444712500	8690	8670	8690	8660	628
369	20230719	130400	1439258520	8650	8660	8660	8650	2631
370	20230719	130300	1416493490	8660	8660	8670	8660	160
371	20230719	130200	1415107790	8660	8660	8660	8660	1
372	20230719	130100	1415099130	8660	8660	8660	8660	100
373	20230719	130000	1414233130	8670	8660	8670	8660	170
374	20230719	125900	1412760430	8660	8660	8660	8660	38
375	20230719	125800	1412431350	8660	8670	8670	8660	62
376	20230719	125700	1411894210	8660	8660	8660	8660	0
377	20230719	125600	1411894210	8660	8660	8660	8660	101
378	20230719	125500	1411019550	8660	8680	8680	8660	111
379	20230719	125400	1410058170	8690	8690	8690	8690	1
380	20230719	125300	1410049480	8690	8670	8690	8650	3088
381	20230719	125200	1383322210	8690	8690	8690	8690	237
382	20230719	125100	1381262680	8690	8660	8690	8660	49
383	20230719	125000	1380837770	8660	8690	8690	8660	55
384	20230719	124900	1380361350	8690	8690	8690	8690	0
385	20230719	124800	1380361350	8690	8690	8690	8690	3
386	20230719	124700	1380335280	8700	8700	8700	8700	0
387	20230719	124600	1380335280	8700	8700	8700	8700	5
388	20230719	124500	1380291780	8660	8700	8700	8660	9
389	20230719	124400	1380213800	8660	8660	8660	8660	190
390	20230719	124300	1378568400	8700	8670	8700	8660	856
391	20230719	124200	1371152980	8670	8680	8680	8670	1014
392	20230719	124100	1362360150	8680	8690	8690	8680	220
393	20230719	124000	1360450360	8690	8690	8690	8690	0
394	20230719	123900	1360450360	8690	8690	8690	8690	186
395	20230719	123800	1358834020	8690	8700	8700	8690	369
396	20230719	123700	1355627280	8700	8700	8700	8690	74
397	20230719	123600	1354983980	8700	8700	8700	8700	10
398	20230719	123500	1354896980	8700	8700	8700	8700	148
399	20230719	123400	1353609380	8710	8710	8710	8710	0
400	20230719	123300	1353609380	8710	8710	8710	8710	2
401	20230719	123200	1353591960	8710	8710	8710	8710	0
402	20230719	123100	1353591960	8710	8700	8710	8700	223
403	20230719	123000	1351651510	8710	8710	8710	8710	88
404	20230719	122900	1350885030	8700	8710	8710	8700	54
405	20230719	122800	1350415190	8710	8710	8710	8710	34
406	20230719	122700	1350119050	8710	8710	8710	8710	41
407	20230719	122600	1349761940	8710	8710	8710	8710	13
408	20230719	122500	1349648710	8710	8710	8710	8710	16
409	20230719	122400	1349509350	8710	8710	8710	8710	154
410	20230719	122300	1348168010	8710	8710	8710	8710	113
411	20230719	122200	1347183780	8710	8700	8710	8700	32
412	20230719	122100	1346905250	8700	8700	8700	8700	10
413	20230719	122000	1346818250	8700	8710	8710	8700	86
414	20230719	121900	1346070000	8710	8710	8710	8700	62
415	20230719	121800	1345530180	8710	8710	8710	8710	13
416	20230719	121700	1345416950	8710	8710	8710	8710	0
417	20230719	121600	1345416950	8710	8690	8710	8690	466
418	20230719	121500	1341367380	8700	8700	8700	8700	1373
419	20230719	121400	1329422280	8700	8690	8700	8690	1844
420	20230719	121300	1313396920	8680	8680	8680	8680	20
421	20230719	121200	1313223320	8680	8680	8680	8680	170
422	20230719	121100	1311747720	8680	8680	8680	8680	13
423	20230719	121000	1311634880	8680	8680	8680	8670	48
424	20230719	120900	1311218480	8680	8680	8680	8680	26
425	20230719	120800	1310992800	8680	8680	8680	8680	160
426	20230719	120700	1309604000	8680	8680	8680	8680	30
427	20230719	120600	1309343600	8680	8680	8680	8680	211
428	20230719	120500	1307512120	8680	8690	8690	8670	195
429	20230719	120400	1305819440	8690	8680	8690	8680	1061
430	20230719	120300	1296599370	8680	8680	8680	8680	137
431	20230719	120200	1295410210	8680	8690	8690	8680	46
432	20230719	120100	1295010800	8680	8680	8680	8680	14
433	20230719	120000	1294889280	8690	8690	8690	8690	1
434	20230719	115900	1294880590	8690	8670	8690	8670	107
435	20230719	115800	1293951760	8690	8680	8690	8670	99
436	20230719	115700	1293093040	8690	8680	8690	8680	193
437	20230719	115600	1291417660	8690	8680	8690	8680	19
438	20230719	115500	1291252560	8680	8680	8700	8680	44
439	20230719	115400	1290870260	8700	8700	8700	8700	1300
440	20230719	115300	1279560260	8700	8700	8700	8700	0
441	20230719	115200	1279560260	8700	8670	8700	8670	31
442	20230719	115100	1279290590	8660	8680	8680	8660	1350
443	20230719	115000	1267596000	8680	8680	8680	8680	32
444	20230719	114900	1267318240	8680	8680	8680	8680	31
445	20230719	114800	1267049160	8700	8690	8700	8690	163
446	20230719	114700	1265632560	8680	8680	8690	8680	283
447	20230719	114600	1263175980	8680	8680	8680	8680	0
448	20230719	114500	1263175980	8680	8690	8690	8680	555
449	20230719	114400	1258358310	8680	8690	8700	8680	1050
450	20230719	114300	1249234720	8700	8700	8700	8700	242
451	20230719	114200	1247129320	8700	8700	8720	8700	1619
452	20230719	114100	1233044000	8700	8710	8710	8700	506
453	20230719	114000	1228638770	8710	8720	8720	8710	248
454	20230719	113900	1226476350	8710	8720	8720	8710	63
455	20230719	113800	1225927490	8720	8720	8720	8720	104
456	20230719	113700	1225020610	8720	8710	8720	8710	515
457	20230719	113600	1220529880	8720	8720	8720	8720	13
458	20230719	113500	1220416520	8700	8690	8700	8690	980
459	20230719	113400	1211893430	8680	8690	8690	8680	48
460	20230719	113300	1211476550	8670	8670	8670	8670	0
461	20230719	113200	1211476550	8670	8670	8670	8660	574
462	20230719	113100	1206504570	8660	8680	8680	8660	100
463	20230719	113000	1205637910	8680	8670	8680	8670	83
464	20230719	112900	1204917870	8680	8670	8680	8650	868
465	20230719	112800	1197400660	8660	8660	8660	8660	0
466	20230719	112700	1197400660	8660	8680	8680	8660	25
467	20230719	112600	1197183860	8680	8660	8680	8660	525
468	20230719	112500	1192636360	8660	8680	8680	8660	881
469	20230719	112400	1185003760	8670	8690	8700	8670	2359
470	20230719	112300	1164522470	8700	8700	8700	8700	3
471	20230719	112200	1164496370	8700	8690	8700	8690	415
472	20230719	112100	1160889870	8700	8700	8700	8700	27
473	20230719	112000	1160654970	8700	8700	8700	8700	759
474	20230719	111900	1154051670	8700	8680	8700	8680	1935
475	20230719	111800	1137225960	8680	8680	8680	8680	100
476	20230719	111700	1136357960	8690	8690	8690	8680	744
477	20230719	111600	1129893600	8690	8700	8700	8690	233
478	20230719	111500	1127868790	8690	8700	8700	8690	685
479	20230719	111400	1121910300	8700	8720	8720	8700	107
480	20230719	111300	1120978800	8700	8720	8720	8700	104
481	20230719	111200	1120072920	8720	8690	8730	8680	360
482	20230719	111100	1116939240	8680	8700	8740	8680	1527
483	20230719	111000	1103673400	8760	8720	8760	8680	1469
484	20230719	110900	1090907730	8690	8720	8760	8690	4572
485	20230719	110800	1051106310	8710	8750	8770	8710	6929
486	20230719	110700	990587360	8770	8770	8770	8750	6946
487	20230719	110600	929764110	8770	8770	8770	8770	948
488	20230719	110500	921450150	8770	8770	8780	8770	845
489	20230719	110400	914039480	8770	8770	8770	8770	50
490	20230719	110300	913600980	8770	8770	8770	8770	51
491	20230719	110200	913153710	8770	8770	8770	8770	190
492	20230719	110100	911487410	8780	8770	8780	8770	1074
493	20230719	110000	902067690	8780	8780	8780	8770	1347
494	20230719	105900	890241430	8800	8790	8800	8780	1351
495	20230719	105800	878377610	8790	8790	8790	8790	167
496	20230719	105700	876909680	8790	8790	8790	8790	50
497	20230719	105600	876470180	8790	8790	8790	8790	1497
498	20230719	105500	863311550	8790	8790	8790	8790	301
499	20230719	105400	860665760	8800	8790	8800	8790	4
500	20230719	105300	860630580	8800	8800	8800	8800	148
501	20230719	105200	859328180	8790	8790	8800	8790	48
502	20230719	105100	858906250	8790	8790	8790	8790	515
503	20230719	105000	854379400	8790	8800	8800	8790	147
504	20230719	104900	853085810	8790	8790	8790	8790	75
505	20230719	104800	852426560	8800	8790	8800	8790	346
506	20230719	104700	849384070	8800	8800	8800	8800	207
507	20230719	104600	847562470	8800	8800	8800	8800	162
508	20230719	104500	846136870	8800	8790	8800	8790	710
509	20230719	104400	839894870	8790	8800	8800	8790	2071
510	20230719	104300	821670090	8810	8810	8810	8800	601
511	20230719	104200	816380590	8810	8810	8810	8810	43
512	20230719	104100	816001760	8810	8810	8820	8810	1010
513	20230719	104000	807103450	8830	8830	8830	8830	0
514	20230719	103900	807103450	8830	8830	8830	8830	0
515	20230719	103800	807103450	8830	8830	8830	8830	0
516	20230719	103700	807103450	8830	8830	8830	8830	107
517	20230719	103600	806158640	8810	8820	8820	8810	1047
518	20230719	103500	796933830	8820	8820	8820	8820	0
519	20230719	103400	796933830	8820	8830	8830	8820	6
520	20230719	103300	796880900	8830	8830	8830	8830	0
521	20230719	103200	796880900	8830	8820	8830	8820	314
522	20230719	103100	794111280	8820	8850	8850	8820	21
523	20230719	103000	793926030	8850	8850	8850	8850	15
524	20230719	102900	793793280	8850	8850	8850	8850	41
525	20230719	102800	793430430	8850	8810	8850	8810	780
526	20230719	102700	786556750	8810	8810	8810	8810	0
527	20230719	102600	786556750	8810	8810	8810	8810	40
528	20230719	102500	786204350	8850	8850	8850	8850	7
529	20230719	102400	786142400	8850	8820	8850	8820	1122
530	20230719	102300	776242730	8820	8840	8840	8820	50
531	20230719	102200	775801370	8850	8850	8850	8850	20
532	20230719	102100	775624370	8860	8860	8860	8860	0
533	20230719	102000	775624370	8860	8860	8860	8860	83
534	20230719	101900	774888990	8860	8860	8860	8860	15
535	20230719	101800	774756090	8860	8860	8860	8860	20
536	20230719	101700	774578890	8860	8860	8860	8860	1
537	20230719	101600	774570030	8860	8860	8860	8860	2
538	20230719	101500	774552310	8860	8860	8860	8860	28
539	20230719	101400	774304230	8860	8820	8860	8820	237
540	20230719	101300	772212890	8820	8830	8830	8820	230
541	20230719	101200	770184090	8820	8820	8820	8820	0
542	20230719	101100	770184090	8820	8830	8830	8820	45
543	20230719	101000	769787040	8820	8820	8820	8820	257
544	20230719	100900	767520300	8820	8830	8830	8800	2740
545	20230719	100800	743376260	8840	8830	8840	8820	1062
546	20230719	100700	734002750	8840	8840	8840	8840	131
547	20230719	100600	732844710	8830	8850	8890	8830	22
548	20230719	100500	732650150	8850	8850	8850	8850	700
549	20230719	100400	726455150	8850	8840	8850	8830	663
550	20230719	100300	720595760	8840	8840	8840	8830	350
551	20230719	100200	717503560	8840	8830	8850	8830	1016
552	20230719	100100	708522640	8840	8840	8840	8840	265
553	20230719	100000	706180040	8840	8840	8840	8840	652
554	20230719	095900	700416360	8850	8850	8850	8840	340
555	20230719	095800	697407660	8880	8880	8880	8880	113
556	20230719	095700	696404220	8880	8900	8900	8880	62
557	20230719	095600	695852530	8900	8880	8900	8850	68
558	20230719	095500	695247630	8870	8840	8870	8840	1513
559	20230719	095400	681854520	8850	8830	8850	8830	522
560	20230719	095300	677242160	8820	8830	8830	8820	1269
561	20230719	095200	666048570	8820	8830	8830	8820	765
562	20230719	095100	659297270	8830	8870	8870	8830	1103
563	20230719	095000	649541180	8870	8880	8880	8870	57
564	20230719	094900	649035420	8900	8900	8900	8900	11
565	20230719	094800	648937520	8890	8910	8910	8860	568
566	20230719	094700	643889000	8910	8910	8920	8910	68
567	20230719	094600	643283110	8910	8900	8910	8900	2959
568	20230719	094500	616939700	8900	8860	8900	8860	2757
569	20230719	094400	592469640	8870	8860	8870	8840	23
570	20230719	094300	592265890	8870	8860	8870	8860	104
571	20230719	094200	591343510	8870	8820	8870	8820	272
572	20230719	094100	588943320	8870	8850	8870	8810	4142
573	20230719	094000	552384930	8840	8860	8870	8840	1540
574	20230719	093900	538763390	8870	8850	8870	8850	102
575	20230719	093800	537858670	8860	8870	8870	8840	385
576	20230719	093700	534448290	8840	8870	8870	8840	175
577	20230719	093600	532898590	8880	8860	8880	8860	429
578	20230719	093500	529093960	8870	8840	8880	8840	857
579	20230719	093400	521508390	8880	8850	8880	8830	356
580	20230719	093300	518360240	8850	8850	8850	8840	105
581	20230719	093200	517431690	8880	8890	8890	8840	361
582	20230719	093100	514236210	8890	8870	8890	8830	704
583	20230719	093000	507991590	8870	8850	8870	8830	1979
584	20230719	092900	490497130	8850	8880	8880	8850	1149
585	20230719	092800	480325980	8880	8910	8910	8880	275
586	20230719	092700	477878440	8920	8920	8920	8920	8
587	20230719	092600	477807080	8930	8900	8950	8840	1247
588	20230719	092500	466768450	8900	8850	8900	8850	509
589	20230719	092400	462257200	8830	8830	8850	8830	1437
590	20230719	092300	449568170	8830	8810	8830	8800	2169
591	20230719	092200	430429950	8820	8820	8830	8820	126
592	20230719	092100	429318620	8810	8740	8830	8740	2063
593	20230719	092000	411122950	8740	8820	8820	8740	6702
594	20230719	091900	352330650	8800	8840	8840	8800	6008
595	20230719	091800	299429150	8840	8840	8850	8830	1595
596	20230719	091700	285329320	8840	8830	8840	8810	1856
597	20230719	091600	268950950	8830	8820	8830	8820	345
598	20230719	091500	265906220	8820	8840	8840	8820	1862
599	20230719	091400	249469930	8840	8880	8880	8840	636
600	20230719	091300	243843010	8880	8850	8890	8850	238
601	20230719	091200	241734900	8890	8870	8890	8850	1611
602	20230719	091100	227467040	8880	8880	8890	8880	444
603	20230719	091000	223524280	8880	8870	8890	8860	291
604	20230719	090900	220943510	8860	8900	8910	8860	1277
605	20230719	090800	209607840	8960	8920	8960	8900	2518
606	20230719	090700	187175390	8920	8920	8970	8920	588
607	20230719	090600	181928780	8920	8920	8980	8920	467
608	20230719	090500	177739080	8910	8950	8980	8910	868
609	20230719	090400	169991440	8930	8930	8930	8930	1
610	20230719	090300	169982510	8980	8920	8980	8900	3968
611	20230719	090200	134575000	8920	8930	8990	8910	1366
612	20230719	090100	122391140	8920	8950	8950	8920	1383
613	20230719	090000	110023790	8980	8980	8990	8960	12208