KissMeData/417790/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	205800	1353525800	12440	12440	12440	12440	2148
3	20230711	205700	1353525800	12440	12440	12440	12440	0
4	20230711	205600	1353525800	12440	12440	12440	12440	0
5	20230711	205500	1353525800	12440	12440	12440	12440	0
6	20230711	205400	1353525800	12440	12440	12440	12440	0
7	20230711	205300	1353525800	12440	12440	12440	12440	0
8	20230711	205200	1353525800	12440	12440	12440	12440	0
9	20230711	205100	1353525800	12440	12440	12440	12440	0
10	20230711	205000	1353525800	12440	12440	12440	12440	0
11	20230711	204900	1353525800	12440	12440	12440	12440	0
12	20230711	204800	1353525800	12440	12440	12440	12440	0
13	20230711	204700	1353525800	12440	12440	12440	12440	0
14	20230711	204600	1353525800	12440	12440	12440	12440	0
15	20230711	204500	1353525800	12440	12440	12440	12440	0
16	20230711	204400	1353525800	12440	12440	12440	12440	0
17	20230711	204300	1353525800	12440	12440	12440	12440	0
18	20230711	204200	1353525800	12440	12440	12440	12440	0
19	20230711	204100	1353525800	12440	12440	12440	12440	0
20	20230711	204000	1353525800	12440	12440	12440	12440	0
21	20230711	203900	1353525800	12440	12440	12440	12440	0
22	20230711	203800	1353525800	12440	12440	12440	12440	0
23	20230711	203700	1353525800	12440	12440	12440	12440	0
24	20230711	203600	1353525800	12440	12440	12440	12440	0
25	20230711	203500	1353525800	12440	12440	12440	12440	0
26	20230711	203400	1353525800	12440	12440	12440	12440	0
27	20230711	203300	1353525800	12440	12440	12440	12440	0
28	20230711	203200	1353525800	12440	12440	12440	12440	0
29	20230711	203100	1353525800	12440	12440	12440	12440	0
30	20230711	203000	1353525800	12440	12440	12440	12440	0
31	20230711	202900	1353525800	12440	12440	12440	12440	0
32	20230711	202800	1353525800	12440	12440	12440	12440	2148
33	20230711	202700	1353525800	12440	12440	12440	12440	0
34	20230711	202600	1353525800	12440	12440	12440	12440	0
35	20230711	202500	1353525800	12440	12440	12440	12440	0
36	20230711	202400	1353525800	12440	12440	12440	12440	0
37	20230711	202300	1353525800	12440	12440	12440	12440	0
38	20230711	202200	1353525800	12440	12440	12440	12440	0
39	20230711	202100	1353525800	12440	12440	12440	12440	0
40	20230711	202000	1353525800	12440	12440	12440	12440	0
41	20230711	201900	1353525800	12440	12440	12440	12440	0
42	20230711	201800	1353525800	12440	12440	12440	12440	0
43	20230711	201700	1353525800	12440	12440	12440	12440	0
44	20230711	201600	1353525800	12440	12440	12440	12440	0
45	20230711	201500	1353525800	12440	12440	12440	12440	0
46	20230711	201400	1353525800	12440	12440	12440	12440	0
47	20230711	201300	1353525800	12440	12440	12440	12440	0
48	20230711	201200	1353525800	12440	12440	12440	12440	0
49	20230711	201100	1353525800	12440	12440	12440	12440	0
50	20230711	201000	1353525800	12440	12440	12440	12440	0
51	20230711	200900	1353525800	12440	12440	12440	12440	0
52	20230711	200800	1353525800	12440	12440	12440	12440	0
53	20230711	200700	1353525800	12440	12440	12440	12440	0
54	20230711	200600	1353525800	12440	12440	12440	12440	0
55	20230711	200500	1353525800	12440	12440	12440	12440	0
56	20230711	200400	1353525800	12440	12440	12440	12440	0
57	20230711	200300	1353525800	12440	12440	12440	12440	0
58	20230711	200200	1353525800	12440	12440	12440	12440	0
59	20230711	200100	1353525800	12440	12440	12440	12440	0
60	20230711	200000	1353525800	12440	12440	12440	12440	0
61	20230711	195900	1353525800	12440	12440	12440	12440	0
62	20230711	195800	1353525800	12440	12440	12440	12440	2148
63	20230711	195700	1353525800	12440	12440	12440	12440	0
64	20230711	195600	1353525800	12440	12440	12440	12440	0
65	20230711	195500	1353525800	12440	12440	12440	12440	0
66	20230711	195400	1353525800	12440	12440	12440	12440	0
67	20230711	195300	1353525800	12440	12440	12440	12440	0
68	20230711	195200	1353525800	12440	12440	12440	12440	0
69	20230711	195100	1353525800	12440	12440	12440	12440	0
70	20230711	195000	1353525800	12440	12440	12440	12440	0
71	20230711	194900	1353525800	12440	12440	12440	12440	0
72	20230711	194800	1353525800	12440	12440	12440	12440	0
73	20230711	194700	1353525800	12440	12440	12440	12440	0
74	20230711	194600	1353525800	12440	12440	12440	12440	0
75	20230711	194500	1353525800	12440	12440	12440	12440	0
76	20230711	194400	1353525800	12440	12440	12440	12440	0
77	20230711	194300	1353525800	12440	12440	12440	12440	0
78	20230711	194200	1353525800	12440	12440	12440	12440	0
79	20230711	194100	1353525800	12440	12440	12440	12440	0
80	20230711	194000	1353525800	12440	12440	12440	12440	0
81	20230711	193900	1353525800	12440	12440	12440	12440	0
82	20230711	193800	1353525800	12440	12440	12440	12440	0
83	20230711	193700	1353525800	12440	12440	12440	12440	0
84	20230711	193600	1353525800	12440	12440	12440	12440	0
85	20230711	193500	1353525800	12440	12440	12440	12440	0
86	20230711	193400	1353525800	12440	12440	12440	12440	0
87	20230711	193300	1353525800	12440	12440	12440	12440	0
88	20230711	193200	1353525800	12440	12440	12440	12440	0
89	20230711	193100	1353525800	12440	12440	12440	12440	0
90	20230711	193000	1353525800	12440	12440	12440	12440	0
91	20230711	192900	1353525800	12440	12440	12440	12440	0
92	20230711	192800	1353525800	12440	12440	12440	12440	2148
93	20230711	192700	1353525800	12440	12440	12440	12440	0
94	20230711	192600	1353525800	12440	12440	12440	12440	0
95	20230711	192500	1353525800	12440	12440	12440	12440	0
96	20230711	192400	1353525800	12440	12440	12440	12440	0
97	20230711	192300	1353525800	12440	12440	12440	12440	0
98	20230711	192200	1353525800	12440	12440	12440	12440	0
99	20230711	192100	1353525800	12440	12440	12440	12440	0
100	20230711	192000	1353525800	12440	12440	12440	12440	0
101	20230711	191900	1353525800	12440	12440	12440	12440	0
102	20230711	191800	1353525800	12440	12440	12440	12440	0
103	20230711	191700	1353525800	12440	12440	12440	12440	0
104	20230711	191600	1353525800	12440	12440	12440	12440	0
105	20230711	191500	1353525800	12440	12440	12440	12440	0
106	20230711	191400	1353525800	12440	12440	12440	12440	0
107	20230711	191300	1353525800	12440	12440	12440	12440	0
108	20230711	191200	1353525800	12440	12440	12440	12440	0
109	20230711	191100	1353525800	12440	12440	12440	12440	0
110	20230711	191000	1353525800	12440	12440	12440	12440	0
111	20230711	190900	1353525800	12440	12440	12440	12440	0
112	20230711	190800	1353525800	12440	12440	12440	12440	0
113	20230711	190700	1353525800	12440	12440	12440	12440	0
114	20230711	190600	1353525800	12440	12440	12440	12440	0
115	20230711	190500	1353525800	12440	12440	12440	12440	0
116	20230711	190400	1353525800	12440	12440	12440	12440	0
117	20230711	190300	1353525800	12440	12440	12440	12440	0
118	20230711	190200	1353525800	12440	12440	12440	12440	0
119	20230711	190100	1353525800	12440	12440	12440	12440	0
120	20230711	190000	1353525800	12440	12440	12440	12440	0
121	20230711	185900	1353525800	12440	12440	12440	12440	0
122	20230711	185800	1353525800	12440	12440	12440	12440	2148
123	20230711	185700	1353525800	12440	12440	12440	12440	0
124	20230711	185600	1353525800	12440	12440	12440	12440	0
125	20230711	185500	1353525800	12440	12440	12440	12440	0
126	20230711	185400	1353525800	12440	12440	12440	12440	0
127	20230711	185300	1353525800	12440	12440	12440	12440	0
128	20230711	185200	1353525800	12440	12440	12440	12440	0
129	20230711	185100	1353525800	12440	12440	12440	12440	0
130	20230711	185000	1353525800	12440	12440	12440	12440	0
131	20230711	184900	1353525800	12440	12440	12440	12440	0
132	20230711	184800	1353525800	12440	12440	12440	12440	0
133	20230711	184700	1353525800	12440	12440	12440	12440	0
134	20230711	184600	1353525800	12440	12440	12440	12440	0
135	20230711	184500	1353525800	12440	12440	12440	12440	0
136	20230711	184400	1353525800	12440	12440	12440	12440	0
137	20230711	184300	1353525800	12440	12440	12440	12440	0
138	20230711	184200	1353525800	12440	12440	12440	12440	0
139	20230711	184100	1353525800	12440	12440	12440	12440	0
140	20230711	184000	1353525800	12440	12440	12440	12440	0
141	20230711	183900	1353525800	12440	12440	12440	12440	0
142	20230711	183800	1353525800	12440	12440	12440	12440	0
143	20230711	183700	1353525800	12440	12440	12440	12440	0
144	20230711	183600	1353525800	12440	12440	12440	12440	0
145	20230711	183500	1353525800	12440	12440	12440	12440	0
146	20230711	183400	1353525800	12440	12440	12440	12440	0
147	20230711	183300	1353525800	12440	12440	12440	12440	0
148	20230711	183200	1353525800	12440	12440	12440	12440	0
149	20230711	183100	1353525800	12440	12440	12440	12440	0
150	20230711	183000	1353525800	12440	12440	12440	12440	0
151	20230711	182900	1353525800	12440	12440	12440	12440	0
152	20230711	182800	1353525800	12440	12440	12440	12440	2148
153	20230711	182700	1353525800	12440	12440	12440	12440	0
154	20230711	182600	1353525800	12440	12440	12440	12440	0
155	20230711	182500	1353525800	12440	12440	12440	12440	0
156	20230711	182400	1353525800	12440	12440	12440	12440	0
157	20230711	182300	1353525800	12440	12440	12440	12440	0
158	20230711	182200	1353525800	12440	12440	12440	12440	0
159	20230711	182100	1353525800	12440	12440	12440	12440	0
160	20230711	182000	1353525800	12440	12440	12440	12440	0
161	20230711	181900	1353525800	12440	12440	12440	12440	0
162	20230711	181800	1353525800	12440	12440	12440	12440	0
163	20230711	181700	1353525800	12440	12440	12440	12440	0
164	20230711	181600	1353525800	12440	12440	12440	12440	0
165	20230711	181500	1353525800	12440	12440	12440	12440	0
166	20230711	181400	1353525800	12440	12440	12440	12440	0
167	20230711	181300	1353525800	12440	12440	12440	12440	0
168	20230711	181200	1353525800	12440	12440	12440	12440	0
169	20230711	181100	1353525800	12440	12440	12440	12440	0
170	20230711	181000	1353525800	12440	12440	12440	12440	0
171	20230711	180900	1353525800	12440	12440	12440	12440	0
172	20230711	180800	1353525800	12440	12440	12440	12440	0
173	20230711	180700	1353525800	12440	12440	12440	12440	0
174	20230711	180600	1353525800	12440	12440	12440	12440	0
175	20230711	180500	1353525800	12440	12440	12440	12440	0
176	20230711	180400	1353525800	12440	12440	12440	12440	0
177	20230711	180300	1353525800	12440	12440	12440	12440	0
178	20230711	180200	1353525800	12440	12440	12440	12440	0
179	20230711	180100	1353525800	12440	12440	12440	12440	0
180	20230711	180000	1353525800	12440	12440	12440	12440	0
181	20230711	175900	1353525800	12440	12440	12440	12440	0
182	20230711	175800	1353525800	12440	12440	12440	12440	2148
183	20230711	175700	1353525800	12440	12440	12440	12440	0
184	20230711	175600	1353525800	12440	12440	12440	12440	0
185	20230711	175500	1353525800	12440	12440	12440	12440	0
186	20230711	175400	1353525800	12440	12440	12440	12440	0
187	20230711	175300	1353525800	12440	12440	12440	12440	0
188	20230711	175200	1353525800	12440	12440	12440	12440	0
189	20230711	175100	1353525800	12440	12440	12440	12440	0
190	20230711	175000	1353525800	12440	12440	12440	12440	0
191	20230711	174900	1353525800	12440	12440	12440	12440	0
192	20230711	174800	1353525800	12440	12440	12440	12440	0
193	20230711	174700	1353525800	12440	12440	12440	12440	0
194	20230711	174600	1353525800	12440	12440	12440	12440	0
195	20230711	174500	1353525800	12440	12440	12440	12440	0
196	20230711	174400	1353525800	12440	12440	12440	12440	0
197	20230711	174300	1353525800	12440	12440	12440	12440	0
198	20230711	174200	1353525800	12440	12440	12440	12440	0
199	20230711	174100	1353525800	12440	12440	12440	12440	0
200	20230711	174000	1353525800	12440	12440	12440	12440	0
201	20230711	173900	1353525800	12440	12440	12440	12440	0
202	20230711	173800	1353525800	12440	12440	12440	12440	0
203	20230711	173700	1353525800	12440	12440	12440	12440	0
204	20230711	173600	1353525800	12440	12440	12440	12440	0
205	20230711	173500	1353525800	12440	12440	12440	12440	0
206	20230711	173400	1353525800	12440	12440	12440	12440	0
207	20230711	173300	1353525800	12440	12440	12440	12440	0
208	20230711	173200	1353525800	12440	12440	12440	12440	0
209	20230711	173100	1353525800	12440	12440	12440	12440	0
210	20230711	173000	1353525800	12440	12440	12440	12440	0
211	20230711	172900	1353525800	12440	12440	12440	12440	0
212	20230711	172800	1353525800	12440	12440	12440	12440	2148
213	20230711	172700	1353525800	12440	12440	12440	12440	0
214	20230711	172600	1353525800	12440	12440	12440	12440	0
215	20230711	172500	1353525800	12440	12440	12440	12440	0
216	20230711	172400	1353525800	12440	12440	12440	12440	0
217	20230711	172300	1353525800	12440	12440	12440	12440	0
218	20230711	172200	1353525800	12440	12440	12440	12440	0
219	20230711	172100	1353525800	12440	12440	12440	12440	0
220	20230711	172000	1353525800	12440	12440	12440	12440	0
221	20230711	171900	1353525800	12440	12440	12440	12440	0
222	20230711	171800	1353525800	12440	12440	12440	12440	0
223	20230711	171700	1353525800	12440	12440	12440	12440	0
224	20230711	171600	1353525800	12440	12440	12440	12440	0
225	20230711	171500	1353525800	12440	12440	12440	12440	0
226	20230711	171400	1353525800	12440	12440	12440	12440	0
227	20230711	171300	1353525800	12440	12440	12440	12440	0
228	20230711	171200	1353525800	12440	12440	12440	12440	0
229	20230711	171100	1353525800	12440	12440	12440	12440	0
230	20230711	171000	1353525800	12440	12440	12440	12440	0
231	20230711	170900	1353525800	12440	12440	12440	12440	0
232	20230711	170800	1353525800	12440	12440	12440	12440	0
233	20230711	170700	1353525800	12440	12440	12440	12440	0
234	20230711	170600	1353525800	12440	12440	12440	12440	0
235	20230711	170500	1353525800	12440	12440	12440	12440	0
236	20230711	170400	1353525800	12440	12440	12440	12440	0
237	20230711	170300	1353525800	12440	12440	12440	12440	0
238	20230711	170200	1353525800	12440	12440	12440	12440	0
239	20230711	170100	1353525800	12440	12440	12440	12440	0
240	20230711	170000	1353525800	12440	12440	12440	12440	0
241	20230711	165900	1353525800	12440	12440	12440	12440	0
242	20230711	165800	1353525800	12440	12440	12440	12440	2148
243	20230711	165700	1353525800	12440	12440	12440	12440	0
244	20230711	165600	1353525800	12440	12440	12440	12440	0
245	20230711	165500	1353525800	12440	12440	12440	12440	0
246	20230711	165400	1353525800	12440	12440	12440	12440	0
247	20230711	165300	1353525800	12440	12440	12440	12440	0
248	20230711	165200	1353525800	12440	12440	12440	12440	0
249	20230711	165100	1353525800	12440	12440	12440	12440	0
250	20230711	165000	1353525800	12440	12440	12440	12440	0
251	20230711	164900	1353525800	12440	12440	12440	12440	0
252	20230711	164800	1353525800	12440	12440	12440	12440	0
253	20230711	164700	1353525800	12440	12440	12440	12440	0
254	20230711	164600	1353525800	12440	12440	12440	12440	0
255	20230711	164500	1353525800	12440	12440	12440	12440	0
256	20230711	164400	1353525800	12440	12440	12440	12440	0
257	20230711	164300	1353525800	12440	12440	12440	12440	0
258	20230711	164200	1353525800	12440	12440	12440	12440	0
259	20230711	164100	1353525800	12440	12440	12440	12440	0
260	20230711	164000	1353525800	12440	12440	12440	12440	0
261	20230711	163900	1353525800	12440	12440	12440	12440	0
262	20230711	163800	1353525800	12440	12440	12440	12440	0
263	20230711	163700	1353525800	12440	12440	12440	12440	0
264	20230711	163600	1353525800	12440	12440	12440	12440	0
265	20230711	163500	1353525800	12440	12440	12440	12440	0
266	20230711	163400	1353525800	12440	12440	12440	12440	0
267	20230711	163300	1353525800	12440	12440	12440	12440	0
268	20230711	163200	1353525800	12440	12440	12440	12440	0
269	20230711	163100	1353525800	12440	12440	12440	12440	0
270	20230711	163000	1353525800	12440	12440	12440	12440	0
271	20230711	162900	1353525800	12440	12440	12440	12440	0
272	20230711	162800	1353525800	12440	12440	12440	12440	2148
273	20230711	162700	1353525800	12440	12440	12440	12440	0
274	20230711	162600	1353525800	12440	12440	12440	12440	0
275	20230711	162500	1353525800	12440	12440	12440	12440	0
276	20230711	162400	1353525800	12440	12440	12440	12440	0
277	20230711	162300	1353525800	12440	12440	12440	12440	0
278	20230711	162200	1353525800	12440	12440	12440	12440	0
279	20230711	162100	1353525800	12440	12440	12440	12440	0
280	20230711	162000	1353525800	12440	12440	12440	12440	0
281	20230711	161900	1353525800	12440	12440	12440	12440	0
282	20230711	161800	1353525800	12440	12440	12440	12440	0
283	20230711	161700	1353525800	12440	12440	12440	12440	0
284	20230711	161600	1353525800	12440	12440	12440	12440	0
285	20230711	161500	1353525800	12440	12440	12440	12440	0
286	20230711	161400	1353525800	12440	12440	12440	12440	0
287	20230711	161300	1353525800	12440	12440	12440	12440	0
288	20230711	161200	1353525800	12440	12440	12440	12440	0
289	20230711	161100	1353525800	12440	12440	12440	12440	0
290	20230711	161000	1353525800	12440	12440	12440	12440	0
291	20230711	160900	1353525800	12440	12440	12440	12440	0
292	20230711	160800	1353525800	12440	12440	12440	12440	0
293	20230711	160700	1353525800	12440	12440	12440	12440	0
294	20230711	160600	1353525800	12440	12440	12440	12440	0
295	20230711	160500	1353525800	12440	12440	12440	12440	0
296	20230711	160400	1353525800	12440	12440	12440	12440	0
297	20230711	160300	1353525800	12440	12440	12440	12440	0
298	20230711	160200	1353525800	12440	12440	12440	12440	0
299	20230711	160100	1353525800	12440	12440	12440	12440	0
300	20230711	160000	1353525800	12440	12440	12440	12440	0
301	20230711	155900	1353525800	12440	12440	12440	12440	0
302	20230711	155800	1353525800	12440	12440	12440	12440	2148
303	20230711	155700	1353525800	12440	12440	12440	12440	0
304	20230711	155600	1353525800	12440	12440	12440	12440	0
305	20230711	155500	1353525800	12440	12440	12440	12440	0
306	20230711	155400	1353525800	12440	12440	12440	12440	0
307	20230711	155300	1353525800	12440	12440	12440	12440	0
308	20230711	155200	1353525800	12440	12440	12440	12440	0
309	20230711	155100	1353525800	12440	12440	12440	12440	0
310	20230711	155000	1353525800	12440	12440	12440	12440	0
311	20230711	154900	1353525800	12440	12440	12440	12440	0
312	20230711	154800	1353525800	12440	12440	12440	12440	0
313	20230711	154700	1353525800	12440	12440	12440	12440	0
314	20230711	154600	1353525800	12440	12440	12440	12440	0
315	20230711	154500	1353525800	12440	12440	12440	12440	0
316	20230711	154400	1353525800	12440	12440	12440	12440	0
317	20230711	154300	1353525800	12440	12440	12440	12440	0
318	20230711	154200	1353525800	12440	12440	12440	12440	0
319	20230711	154100	1353525800	12440	12440	12440	12440	0
320	20230711	154000	1353525800	12440	12440	12440	12440	0
321	20230711	153900	1353525800	12440	12440	12440	12440	0
322	20230711	153800	1353525800	12440	12440	12440	12440	0
323	20230711	153700	1353525800	12440	12440	12440	12440	0
324	20230711	153600	1353525800	12440	12440	12440	12440	0
325	20230711	153500	1353525800	12440	12440	12440	12440	0
326	20230711	153400	1353525800	12440	12440	12440	12440	0
327	20230711	153300	1353525800	12440	12440	12440	12440	0
328	20230711	153200	1353525800	12440	12440	12440	12440	0
329	20230711	153100	1353525800	12440	12440	12440	12440	0
330	20230711	153000	1353525800	12440	12440	12440	12440	2148
331	20230711	152900	1326804680	12430	12430	12430	12430	0
332	20230711	152800	1326804680	12430	12430	12430	12430	0
333	20230711	152700	1326804680	12430	12430	12430	12430	0
334	20230711	152600	1326804680	12430	12430	12430	12430	0
335	20230711	152500	1326804680	12430	12430	12430	12430	0
336	20230711	152400	1326804680	12430	12430	12430	12430	0
337	20230711	152300	1326804680	12430	12430	12430	12430	0
338	20230711	152200	1326804680	12430	12430	12430	12430	0
339	20230711	152100	1326804680	12430	12430	12430	12430	0
340	20230711	152000	1326804680	12430	12430	12430	12430	0
341	20230711	151900	1326804680	12430	12420	12430	12410	586
342	20230711	151800	1319530200	12430	12450	12450	12430	72
343	20230711	151700	1318634300	12450	12440	12450	12440	4
344	20230711	151600	1318584520	12450	12450	12450	12450	129
345	20230711	151500	1316978470	12450	12450	12450	12450	10
346	20230711	151400	1316853970	12450	12440	12460	12440	902
347	20230711	151300	1305629480	12440	12420	12440	12420	521
348	20230711	151200	1299154250	12420	12410	12420	12410	4
349	20230711	151100	1299104580	12430	12420	12430	12420	124
350	20230711	151000	1297564360	12420	12390	12420	12390	209
351	20230711	150900	1294974790	12420	12390	12430	12390	419
352	20230711	150800	1289777800	12400	12410	12410	12400	88
353	20230711	150700	1288686580	12420	12420	12420	12420	16
354	20230711	150600	1288487860	12420	12410	12420	12410	195
355	20230711	150500	1286067890	12410	12400	12410	12400	44
356	20230711	150400	1285522250	12410	12410	12410	12400	95
357	20230711	150300	1284344200	12410	12410	12410	12410	100
358	20230711	150200	1283103200	12410	12380	12410	12380	1130
359	20230711	150100	1269096590	12390	12380	12390	12380	455
360	20230711	150000	1263463390	12340	12370	12380	12340	603
361	20230711	145900	1256001170	12370	12360	12370	12360	4
362	20230711	145800	1255951720	12370	12370	12370	12340	227
363	20230711	145700	1253149560	12370	12380	12380	12370	3
364	20230711	145600	1253112440	12380	12380	12380	12340	34
365	20230711	145500	1252692660	12390	12390	12390	12390	1
366	20230711	145400	1252680270	12390	12380	12390	12380	651
367	20230711	145300	1244620860	12380	12350	12380	12330	1172
368	20230711	145200	1230140990	12350	12350	12350	12350	334
369	20230711	145100	1226016090	12340	12330	12340	12330	180
370	20230711	145000	1223795890	12330	12330	12330	12330	1
371	20230711	144900	1223783560	12330	12330	12330	12330	50
372	20230711	144800	1223167060	12330	12330	12330	12330	0
373	20230711	144700	1223167060	12330	12330	12330	12330	10
374	20230711	144600	1223043760	12350	12350	12350	12350	21
375	20230711	144500	1222784410	12350	12350	12350	12350	100
376	20230711	144400	1221549410	12350	12340	12350	12340	21
377	20230711	144300	1221290070	12340	12340	12340	12340	10
378	20230711	144200	1221166670	12340	12340	12340	12340	2
379	20230711	144100	1221141990	12340	12340	12340	12340	0
380	20230711	144000	1221141990	12340	12330	12340	12330	10
381	20230711	143900	1221018620	12330	12330	12330	12330	9
382	20230711	143800	1220907650	12330	12330	12330	12330	1
383	20230711	143700	1220895320	12350	12350	12350	12350	1
384	20230711	143600	1220882970	12330	12330	12330	12330	0
385	20230711	143500	1220882970	12330	12330	12330	12330	0
386	20230711	143400	1220882970	12330	12330	12330	12330	0
387	20230711	143300	1220882970	12330	12350	12360	12330	73
388	20230711	143200	1219981420	12350	12340	12350	12310	188
389	20230711	143100	1217663470	12350	12350	12350	12350	1
390	20230711	143000	1217651120	12340	12350	12350	12340	9
391	20230711	142900	1217540040	12350	12350	12350	12350	45
392	20230711	142800	1216984290	12370	12370	12370	12370	2
393	20230711	142700	1216959550	12350	12350	12350	12350	52
394	20230711	142600	1216317350	12370	12370	12370	12370	1
395	20230711	142500	1216304980	12350	12350	12350	12350	324
396	20230711	142400	1212303580	12350	12370	12370	12350	386
397	20230711	142300	1207536310	12370	12370	12370	12370	0
398	20230711	142200	1207536310	12370	12370	12370	12370	169
399	20230711	142100	1205445780	12370	12370	12370	12370	0
400	20230711	142000	1205445780	12370	12360	12370	12360	777
401	20230711	141900	1195838600	12350	12350	12350	12350	361
402	20230711	141800	1191380250	12360	12360	12360	12360	0
403	20230711	141700	1191380250	12360	12360	12360	12360	1
404	20230711	141600	1191367890	12360	12360	12360	12360	1
405	20230711	141500	1191355530	12320	12320	12320	12320	9
406	20230711	141400	1191244650	12320	12360	12360	12320	31
407	20230711	141300	1190862690	12330	12320	12330	12320	109
408	20230711	141200	1189518740	12360	12350	12360	12350	12
409	20230711	141100	1189370440	12350	12350	12350	12350	399
410	20230711	141000	1184442790	12350	12350	12350	12350	1
411	20230711	140900	1184430440	12360	12360	12360	12360	0
412	20230711	140800	1184430440	12360	12360	12360	12360	1
413	20230711	140700	1184418080	12310	12310	12310	12310	0
414	20230711	140600	1184418080	12310	12310	12310	12310	0
415	20230711	140500	1184418080	12310	12310	12310	12310	0
416	20230711	140400	1184418080	12310	12310	12310	12310	0
417	20230711	140300	1184418080	12310	12310	12310	12310	0
418	20230711	140200	1184418080	12310	12310	12310	12310	0
419	20230711	140100	1184418080	12310	12310	12310	12310	0
420	20230711	140000	1184418080	12310	12310	12360	12300	502
421	20230711	135900	1178239880	12310	12310	12310	12310	1
422	20230711	135800	1178227570	12310	12360	12360	12310	2
423	20230711	135700	1178202900	12300	12300	12300	12300	0
424	20230711	135600	1178202900	12300	12300	12300	12300	1
425	20230711	135500	1178190600	12290	12300	12300	12290	200
426	20230711	135400	1175732500	12380	12310	12380	12300	442
427	20230711	135300	1170295020	12380	12390	12390	12380	4
428	20230711	135200	1170245480	12300	12390	12390	12300	2007
429	20230711	135100	1145517690	12390	12350	12390	12350	404
430	20230711	135000	1140528130	12390	12390	12390	12390	20
431	20230711	134900	1140280330	12390	12390	12390	12390	40
432	20230711	134800	1139784730	12400	12390	12400	12390	463
433	20230711	134700	1134048140	12390	12390	12390	12390	0
434	20230711	134600	1134048140	12390	12380	12390	12350	155
435	20230711	134500	1132131670	12380	12380	12380	12380	162
436	20230711	134400	1130126110	12380	12390	12390	12380	107
437	20230711	134300	1128800780	12410	12400	12410	12390	745
438	20230711	134200	1119566620	12400	12410	12410	12400	533
439	20230711	134100	1112956400	12410	12410	12410	12410	25
440	20230711	134000	1112646150	12410	12390	12410	12390	1326
441	20230711	133900	1096203000	12390	12370	12390	12370	1155
442	20230711	133800	1081904980	12360	12360	12360	12360	130
443	20230711	133700	1080298180	12350	12350	12350	12350	1
444	20230711	133600	1080285830	12360	12360	12360	12360	0
445	20230711	133500	1080285830	12360	12350	12360	12350	663
446	20230711	133400	1072097720	12350	12350	12350	12350	9
447	20230711	133300	1071986570	12350	12350	12350	12350	0
448	20230711	133200	1071986570	12350	12350	12350	12350	0
449	20230711	133100	1071986570	12350	12350	12350	12300	403
450	20230711	133000	1067026760	12310	12310	12310	12310	10
451	20230711	132900	1066903660	12350	12350	12350	12350	2
452	20230711	132800	1066878960	12340	12340	12340	12340	65
453	20230711	132700	1066076860	12340	12320	12340	12320	147
454	20230711	132600	1064264590	12320	12310	12320	12310	675
455	20230711	132500	1055952060	12300	12300	12300	12300	503
456	20230711	132400	1049765160	12300	12270	12300	12270	30
457	20230711	132300	1049396760	12260	12250	12260	12250	58
458	20230711	132200	1048685690	12260	12280	12280	12260	519
459	20230711	132100	1042317330	12280	12290	12290	12280	8
460	20230711	132000	1042219020	12300	12310	12310	12300	4
461	20230711	131900	1042169800	12310	12310	12310	12310	1
462	20230711	131800	1042157490	12280	12280	12280	12280	0
463	20230711	131700	1042157490	12280	12290	12310	12280	412
464	20230711	131600	1037098010	12310	12310	12310	12310	0
465	20230711	131500	1037098010	12310	12310	12310	12310	0
466	20230711	131400	1037098010	12310	12310	12310	12310	1
467	20230711	131300	1037085700	12310	12310	12310	12310	113
468	20230711	131200	1035694670	12320	12320	12320	12320	1
469	20230711	131100	1035682350	12320	12320	12320	12320	2
470	20230711	131000	1035657710	12310	12310	12310	12310	2
471	20230711	130900	1035633090	12310	12310	12310	12310	1
472	20230711	130800	1035620780	12320	12310	12320	12310	688
473	20230711	130700	1027151480	12270	12270	12270	12270	86
474	20230711	130600	1026096260	12270	12270	12310	12270	6
475	20230711	130500	1026022600	12310	12310	12310	12310	0
476	20230711	130400	1026022600	12310	12310	12310	12310	0
477	20230711	130300	1026022600	12310	12310	12310	12310	0
478	20230711	130200	1026022600	12310	12280	12310	12270	402
479	20230711	130100	1021088780	12270	12270	12270	12270	0
480	20230711	130000	1021088780	12270	12260	12310	12260	264
481	20230711	125900	1017851990	12260	12260	12260	12260	1
482	20230711	125800	1017839730	12310	12310	12310	12310	0
483	20230711	125700	1017839730	12310	12310	12310	12310	20
484	20230711	125600	1017593530	12310	12300	12310	12300	86
485	20230711	125500	1016535720	12300	12300	12300	12300	2
486	20230711	125400	1016511120	12290	12290	12290	12290	1
487	20230711	125300	1016498830	12260	12300	12300	12260	12
488	20230711	125200	1016351270	12260	12260	12260	12260	4
489	20230711	125100	1016302230	12250	12250	12250	12250	173
490	20230711	125000	1014182980	12250	12260	12260	12250	596
491	20230711	124900	1006880170	12280	12280	12280	12280	5
492	20230711	124800	1006818770	12260	12280	12280	12260	186
493	20230711	124700	1004535450	12280	12280	12280	12280	0
494	20230711	124600	1004535450	12280	12280	12280	12280	0
495	20230711	124500	1004535450	12280	12280	12280	12280	100
496	20230711	124400	1003307450	12280	12280	12280	12280	1
497	20230711	124300	1003295170	12280	12280	12300	12280	7
498	20230711	124200	1003209130	12280	12280	12320	12280	5
499	20230711	124100	1003147650	12320	12320	12320	12320	0
500	20230711	124000	1003147650	12320	12320	12320	12320	0
501	20230711	123900	1003147650	12320	12320	12320	12320	0
502	20230711	123800	1003147650	12320	12320	12320	12320	0
503	20230711	123700	1003147650	12320	12320	12320	12320	0
504	20230711	123600	1003147650	12320	12320	12320	12320	45
505	20230711	123500	1002593250	12330	12330	12330	12330	0
506	20230711	123400	1002593250	12330	12330	12330	12330	2
507	20230711	123300	1002568590	12330	12300	12330	12250	1801
508	20230711	123200	980466510	12330	12310	12330	12300	257
509	20230711	123100	977303100	12320	12320	12320	12320	0
510	20230711	123000	977303100	12320	12320	12320	12320	0
511	20230711	122900	977303100	12320	12320	12320	12320	2
512	20230711	122800	977278460	12320	12320	12320	12320	11
513	20230711	122700	977142940	12320	12320	12320	12320	0
514	20230711	122600	977142940	12320	12300	12320	12300	102
515	20230711	122500	975888300	12330	12330	12330	12330	0
516	20230711	122400	975888300	12330	12330	12330	12330	0
517	20230711	122300	975888300	12330	12330	12330	12330	0
518	20230711	122200	975888300	12330	12330	12330	12330	10
519	20230711	122100	975765000	12330	12310	12330	12310	35
520	20230711	122000	975333470	12340	12340	12340	12340	0
521	20230711	121900	975333470	12340	12340	12340	12340	0
522	20230711	121800	975333470	12340	12340	12340	12340	0
523	20230711	121700	975333470	12340	12320	12340	12320	2
524	20230711	121600	975308810	12320	12320	12320	12320	158
525	20230711	121500	973362250	12320	12320	12340	12320	469
526	20230711	121400	967582340	12320	12320	12320	12320	0
527	20230711	121300	967582340	12320	12320	12320	12320	1
528	20230711	121200	967570020	12300	12300	12300	12300	20
529	20230711	121100	967324020	12300	12300	12300	12300	54
530	20230711	121000	966659820	12300	12300	12300	12300	0
531	20230711	120900	966659820	12300	12310	12310	12300	100
532	20230711	120800	965429760	12300	12300	12300	12300	0
533	20230711	120700	965429760	12300	12300	12300	12300	557
534	20230711	120600	958578660	12300	12300	12300	12300	20
535	20230711	120500	958332660	12300	12300	12300	12300	300
536	20230711	120400	954642660	12300	12300	12300	12300	408
537	20230711	120300	949624260	12300	12320	12320	12300	10
538	20230711	120200	949501150	12300	12300	12300	12300	0
539	20230711	120100	949501150	12300	12300	12300	12300	0
540	20230711	120000	949501150	12300	12300	12300	12300	0
541	20230711	115900	949501150	12300	12300	12300	12300	1
542	20230711	115800	949488850	12340	12340	12340	12340	20
543	20230711	115700	949242050	12340	12350	12350	12340	101
544	20230711	115600	947995700	12280	12270	12280	12270	250
545	20230711	115500	944926800	12270	12310	12350	12270	125
546	20230711	115400	943392030	12300	12280	12300	12280	131
547	20230711	115300	941780800	12270	12270	12270	12270	112
548	20230711	115200	940406560	12290	12290	12290	12290	0
549	20230711	115100	940406560	12290	12290	12290	12290	1
550	20230711	115000	940394270	12290	12290	12290	12290	0
551	20230711	114900	940394270	12290	12280	12290	12270	55
552	20230711	114800	939719080	12280	12290	12290	12280	66
553	20230711	114700	938908140	12300	12320	12320	12300	103
554	20230711	114600	937640770	12320	12320	12320	12320	0
555	20230711	114500	937640770	12320	12320	12320	12320	5
556	20230711	114400	937579170	12340	12340	12340	12340	0
557	20230711	114300	937579170	12340	12340	12340	12340	59
558	20230711	114200	936851110	12350	12350	12350	12350	0
559	20230711	114100	936851110	12350	12350	12350	12350	0
560	20230711	114000	936851110	12350	12350	12350	12350	0
561	20230711	113900	936851110	12350	12350	12350	12350	10
562	20230711	113800	936727610	12350	12350	12350	12350	0
563	20230711	113700	936727610	12350	12350	12350	12350	0
564	20230711	113600	936727610	12350	12350	12350	12350	13
565	20230711	113500	936567060	12350	12350	12350	12350	1
566	20230711	113400	936554710	12350	12350	12350	12350	0
567	20230711	113300	936554710	12350	12350	12350	12350	27
568	20230711	113200	936221260	12350	12340	12350	12340	45
569	20230711	113100	935665520	12350	12350	12350	12350	10
570	20230711	113000	935542020	12350	12350	12350	12350	40
571	20230711	112900	935048020	12350	12340	12350	12340	201
572	20230711	112800	932566160	12340	12320	12340	12320	3
573	20230711	112700	932529180	12310	12310	12310	12310	100
574	20230711	112600	931298180	12310	12320	12320	12300	413
575	20230711	112500	926215050	12320	12320	12320	12320	1
576	20230711	112400	926202730	12340	12340	12340	12340	1
577	20230711	112300	926190390	12350	12350	12350	12350	0
578	20230711	112200	926190390	12350	12350	12350	12350	0
579	20230711	112100	926190390	12350	12350	12350	12350	0
580	20230711	112000	926190390	12350	12350	12350	12350	0
581	20230711	111900	926190390	12350	12350	12350	12350	683
582	20230711	111800	917755340	12340	12320	12340	12320	733
583	20230711	111700	908717540	12320	12320	12320	12320	0
584	20230711	111600	908717540	12320	12320	12320	12320	0
585	20230711	111500	908717540	12320	12300	12320	12300	10
586	20230711	111400	908594520	12300	12300	12300	12300	1
587	20230711	111300	908582220	12330	12330	12330	12330	0
588	20230711	111200	908582220	12330	12330	12330	12330	0
589	20230711	111100	908582220	12330	12330	12330	12330	2
590	20230711	111000	908557560	12330	12330	12330	12330	4
591	20230711	110900	908508240	12340	12340	12340	12340	8
592	20230711	110800	908409520	12340	12340	12340	12340	29
593	20230711	110700	908051660	12340	12340	12340	12340	24
594	20230711	110600	907755500	12340	12340	12340	12340	2
595	20230711	110500	907730820	12340	12330	12340	12330	6
596	20230711	110400	907656830	12330	12260	12330	12260	105
597	20230711	110300	906367820	12240	12250	12250	12240	62
598	20230711	110200	905608810	12240	12260	12260	12240	81
599	20230711	110100	904616140	12350	12350	12350	12350	0
600	20230711	110000	904616140	12350	12310	12350	12220	2661
601	20230711	105900	871999370	12350	12350	12350	12350	1
602	20230711	105800	871987020	12300	12310	12310	12300	400
603	20230711	105700	867064450	12370	12370	12370	12370	2
604	20230711	105600	867039710	12370	12370	12370	12360	33
605	20230711	105500	866631510	12370	12370	12370	12370	0
606	20230711	105400	866631510	12370	12370	12370	12370	1
607	20230711	105300	866619140	12370	12370	12370	12370	1
608	20230711	105200	866606770	12310	12310	12310	12310	4
609	20230711	105100	866557530	12310	12310	12310	12310	315
610	20230711	105000	862679880	12310	12350	12350	12310	400
611	20230711	104900	857753130	12350	12340	12350	12340	620
612	20230711	104800	850096330	12330	12330	12330	12330	0
613	20230711	104700	850096330	12330	12330	12330	12330	85
614	20230711	104600	849048280	12330	12330	12330	12330	23
615	20230711	104500	848764690	12320	12320	12320	12320	10
616	20230711	104400	848641490	12320	12320	12320	12320	15
617	20230711	104300	848456690	12360	12360	12360	12360	5
618	20230711	104200	848394890	12360	12360	12360	12360	20
619	20230711	104100	848147690	12360	12360	12360	12360	41
620	20230711	104000	847640930	12360	12350	12360	12350	110
621	20230711	103900	846281830	12310	12320	12320	12310	510
622	20230711	103800	840002590	12310	12310	12310	12310	0
623	20230711	103700	840002590	12310	12340	12340	12310	870
624	20230711	103600	829292170	12350	12350	12350	12350	1
625	20230711	103500	829279820	12300	12360	12370	12280	258
626	20230711	103400	826111060	12250	12310	12370	12250	702
627	20230711	103300	817486700	12310	12370	12370	12310	1612
628	20230711	103200	797611300	12370	12360	12370	12360	44
629	20230711	103100	797067440	12370	12380	12380	12370	48
630	20230711	103000	796473460	12380	12390	12390	12380	8
631	20230711	102900	796374410	12400	12400	12400	12400	42
632	20230711	102800	795853610	12400	12400	12400	12400	11
633	20230711	102700	795717210	12410	12410	12410	12410	0
634	20230711	102600	795717210	12410	12410	12410	12410	922
635	20230711	102500	784275190	12410	12410	12410	12410	38
636	20230711	102400	783803610	12340	12350	12350	12340	202
637	20230711	102300	781310730	12350	12410	12410	12350	3012
638	20230711	102200	744092820	12400	12410	12410	12400	214
639	20230711	102100	741438890	12420	12420	12420	12420	1
640	20230711	102000	741426470	12410	12410	12410	12410	400
641	20230711	101900	736462470	12420	12420	12420	12420	854
642	20230711	101800	725855790	12420	12420	12420	12420	24
643	20230711	101700	725557710	12460	12410	12460	12400	1064
644	20230711	101600	712313740	12400	12400	12400	12400	156
645	20230711	101500	710379340	12400	12360	12400	12350	426
646	20230711	101400	705115220	12360	12360	12360	12360	98
647	20230711	101300	703903940	12360	12360	12360	12360	0
648	20230711	101200	703903940	12360	12360	12360	12360	77
649	20230711	101100	702952220	12350	12350	12350	12350	1
650	20230711	101000	702939870	12430	12430	12430	12430	0
651	20230711	100900	702939870	12430	12430	12430	12430	10
652	20230711	100800	702815570	12350	12440	12440	12350	2311
653	20230711	100700	674185060	12450	12450	12450	12450	0
654	20230711	100600	674185060	12450	12450	12450	12450	241
655	20230711	100500	671184610	12450	12450	12450	12450	161
656	20230711	100400	669180160	12450	12450	12450	12450	104
657	20230711	100300	667885360	12450	12450	12450	12450	130
658	20230711	100200	666266860	12460	12470	12470	12450	793
659	20230711	100100	656387590	12480	12470	12480	12470	123
660	20230711	100000	654853770	12470	12470	12470	12470	41
661	20230711	095900	654342500	12470	12470	12470	12470	20
662	20230711	095800	654093100	12470	12470	12470	12470	215
663	20230711	095700	651412050	12470	12470	12470	12470	59
664	20230711	095600	650676320	12470	12470	12470	12470	27
665	20230711	095500	650339630	12480	12470	12480	12460	633
666	20230711	095400	642442230	12470	12470	12480	12470	354
667	20230711	095300	638027840	12470	12470	12470	12470	3
668	20230711	095200	637990430	12470	12450	12470	12450	175
669	20230711	095100	635809950	12450	12440	12450	12440	706
670	20230711	095000	627023250	12440	12440	12440	12440	261
671	20230711	094900	623776410	12440	12440	12440	12440	141
672	20230711	094800	622022370	12410	12410	12410	12410	2
673	20230711	094700	621997550	12410	12400	12410	12400	294
674	20230711	094600	618351900	12400	12400	12400	12400	182
675	20230711	094500	616095100	12440	12400	12440	12400	73
676	20230711	094400	615189820	12390	12400	12400	12390	13
677	20230711	094300	615028720	12450	12400	12450	12350	1029
678	20230711	094200	602299520	12440	12380	12440	12350	611
679	20230711	094100	594735460	12380	12400	12410	12380	1443
680	20230711	094000	576847490	12410	12440	12440	12410	766
681	20230711	093900	567334600	12440	12440	12440	12430	383
682	20230711	093800	562570410	12440	12440	12440	12430	67
683	20230711	093700	561737430	12440	12460	12460	12440	518
684	20230711	093600	555288440	12460	12480	12480	12460	655
685	20230711	093500	547123280	12490	12510	12510	12480	47
686	20230711	093400	546536510	12510	12520	12520	12510	78
687	20230711	093300	545560530	12520	12510	12520	12500	804
688	20230711	093200	535502430	12510	12510	12510	12510	202
689	20230711	093100	532975410	12520	12530	12530	12420	850
690	20230711	093000	522346130	12540	12590	12590	12540	1571
691	20230711	092900	502620120	12600	12560	12600	12560	5713
692	20230711	092800	430764700	12560	12560	12570	12560	1822
693	20230711	092700	407877520	12550	12480	12550	12480	3492
694	20230711	092600	364104370	12480	12450	12500	12410	4827
695	20230711	092500	303875510	12450	12460	12460	12450	1323
696	20230711	092400	287404010	12460	12480	12480	12460	1821
697	20230711	092300	264696330	12470	12410	12480	12400	557
698	20230711	092200	257768070	12460	12470	12490	12460	1233
699	20230711	092100	242393220	12460	12390	12460	12390	2506
700	20230711	092000	211264440	12390	12350	12390	12350	710
701	20230711	091900	202480360	12350	12320	12350	12320	1668
702	20230711	091800	181888650	12300	12220	12320	12220	2408
703	20230711	091700	152352090	12220	12220	12220	12220	0
704	20230711	091600	152352090	12220	12200	12220	12170	290
705	20230711	091500	148815850	12220	12200	12220	12200	175
706	20230711	091400	146678350	12220	12230	12230	12200	869
707	20230711	091300	136064280	12230	12250	12250	12230	298
708	20230711	091200	132419540	12220	12260	12260	12220	100
709	20230711	091100	131194740	12260	12240	12260	12240	2042
710	20230711	091000	106177320	12240	12210	12240	12210	242
711	20230711	090900	103219170	12210	12170	12210	12170	634
712	20230711	090800	95493570	12180	12170	12180	12170	144
713	20230711	090700	93740090	12170	12140	12170	12140	311
714	20230711	090600	89960320	12190	12160	12190	12150	323
715	20230711	090500	86035280	12160	12250	12250	12160	553
716	20230711	090400	79289840	12270	12240	12280	12240	1038
717	20230711	090300	66575060	12250	12190	12280	12190	2591
718	20230711	090200	34857940	12200	12150	12200	12150	1740
719	20230711	090100	13677630	12160	12070	12160	12070	204
720	20230711	090000	11207070	12080	12090	12100	12060	927