KissMeData/097230/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195300	1615428015	4665	4665	4665	4665	3939
3	20230705	195200	1615428015	4665	4665	4665	4665	0
4	20230705	195100	1615428015	4665	4665	4665	4665	0
5	20230705	195000	1615428015	4665	4665	4665	4665	0
6	20230705	194900	1615428015	4665	4665	4665	4665	0
7	20230705	194800	1615428015	4665	4665	4665	4665	0
8	20230705	194700	1615428015	4665	4665	4665	4665	0
9	20230705	194600	1615428015	4665	4665	4665	4665	0
10	20230705	194500	1615428015	4665	4665	4665	4665	0
11	20230705	194400	1615428015	4665	4665	4665	4665	0
12	20230705	194300	1615428015	4665	4665	4665	4665	0
13	20230705	194200	1615428015	4665	4665	4665	4665	0
14	20230705	194100	1615428015	4665	4665	4665	4665	0
15	20230705	194000	1615428015	4665	4665	4665	4665	0
16	20230705	193900	1615428015	4665	4665	4665	4665	0
17	20230705	193800	1615428015	4665	4665	4665	4665	0
18	20230705	193700	1615428015	4665	4665	4665	4665	0
19	20230705	193600	1615428015	4665	4665	4665	4665	0
20	20230705	193500	1615428015	4665	4665	4665	4665	0
21	20230705	193400	1615428015	4665	4665	4665	4665	0
22	20230705	193300	1615428015	4665	4665	4665	4665	0
23	20230705	193200	1615428015	4665	4665	4665	4665	0
24	20230705	193100	1615428015	4665	4665	4665	4665	0
25	20230705	193000	1615428015	4665	4665	4665	4665	0
26	20230705	192900	1615428015	4665	4665	4665	4665	0
27	20230705	192800	1615428015	4665	4665	4665	4665	0
28	20230705	192700	1615428015	4665	4665	4665	4665	0
29	20230705	192600	1615428015	4665	4665	4665	4665	0
30	20230705	192500	1615428015	4665	4665	4665	4665	0
31	20230705	192400	1615428015	4665	4665	4665	4665	0
32	20230705	192300	1615428015	4665	4665	4665	4665	3939
33	20230705	192200	1615428015	4665	4665	4665	4665	0
34	20230705	192100	1615428015	4665	4665	4665	4665	0
35	20230705	192000	1615428015	4665	4665	4665	4665	0
36	20230705	191900	1615428015	4665	4665	4665	4665	0
37	20230705	191800	1615428015	4665	4665	4665	4665	0
38	20230705	191700	1615428015	4665	4665	4665	4665	0
39	20230705	191600	1615428015	4665	4665	4665	4665	0
40	20230705	191500	1615428015	4665	4665	4665	4665	0
41	20230705	191400	1615428015	4665	4665	4665	4665	0
42	20230705	191300	1615428015	4665	4665	4665	4665	0
43	20230705	191200	1615428015	4665	4665	4665	4665	0
44	20230705	191100	1615428015	4665	4665	4665	4665	0
45	20230705	191000	1615428015	4665	4665	4665	4665	0
46	20230705	190900	1615428015	4665	4665	4665	4665	0
47	20230705	190800	1615428015	4665	4665	4665	4665	0
48	20230705	190700	1615428015	4665	4665	4665	4665	0
49	20230705	190600	1615428015	4665	4665	4665	4665	0
50	20230705	190500	1615428015	4665	4665	4665	4665	0
51	20230705	190400	1615428015	4665	4665	4665	4665	0
52	20230705	190300	1615428015	4665	4665	4665	4665	0
53	20230705	190200	1615428015	4665	4665	4665	4665	0
54	20230705	190100	1615428015	4665	4665	4665	4665	0
55	20230705	190000	1615428015	4665	4665	4665	4665	0
56	20230705	185900	1615428015	4665	4665	4665	4665	0
57	20230705	185800	1615428015	4665	4665	4665	4665	0
58	20230705	185700	1615428015	4665	4665	4665	4665	0
59	20230705	185600	1615428015	4665	4665	4665	4665	0
60	20230705	185500	1615428015	4665	4665	4665	4665	0
61	20230705	185400	1615428015	4665	4665	4665	4665	0
62	20230705	185300	1615428015	4665	4665	4665	4665	3939
63	20230705	185200	1615428015	4665	4665	4665	4665	0
64	20230705	185100	1615428015	4665	4665	4665	4665	0
65	20230705	185000	1615428015	4665	4665	4665	4665	0
66	20230705	184900	1615428015	4665	4665	4665	4665	0
67	20230705	184800	1615428015	4665	4665	4665	4665	0
68	20230705	184700	1615428015	4665	4665	4665	4665	0
69	20230705	184600	1615428015	4665	4665	4665	4665	0
70	20230705	184500	1615428015	4665	4665	4665	4665	0
71	20230705	184400	1615428015	4665	4665	4665	4665	0
72	20230705	184300	1615428015	4665	4665	4665	4665	0
73	20230705	184200	1615428015	4665	4665	4665	4665	0
74	20230705	184100	1615428015	4665	4665	4665	4665	0
75	20230705	184000	1615428015	4665	4665	4665	4665	0
76	20230705	183900	1615428015	4665	4665	4665	4665	0
77	20230705	183800	1615428015	4665	4665	4665	4665	0
78	20230705	183700	1615428015	4665	4665	4665	4665	0
79	20230705	183600	1615428015	4665	4665	4665	4665	0
80	20230705	183500	1615428015	4665	4665	4665	4665	0
81	20230705	183400	1615428015	4665	4665	4665	4665	0
82	20230705	183300	1615428015	4665	4665	4665	4665	0
83	20230705	183200	1615428015	4665	4665	4665	4665	0
84	20230705	183100	1615428015	4665	4665	4665	4665	0
85	20230705	183000	1615428015	4665	4665	4665	4665	0
86	20230705	182900	1615428015	4665	4665	4665	4665	0
87	20230705	182800	1615428015	4665	4665	4665	4665	0
88	20230705	182700	1615428015	4665	4665	4665	4665	0
89	20230705	182600	1615428015	4665	4665	4665	4665	0
90	20230705	182500	1615428015	4665	4665	4665	4665	0
91	20230705	182400	1615428015	4665	4665	4665	4665	0
92	20230705	182300	1615428015	4665	4665	4665	4665	3939
93	20230705	182200	1615428015	4665	4665	4665	4665	0
94	20230705	182100	1615428015	4665	4665	4665	4665	0
95	20230705	182000	1615428015	4665	4665	4665	4665	0
96	20230705	181900	1615428015	4665	4665	4665	4665	0
97	20230705	181800	1615428015	4665	4665	4665	4665	0
98	20230705	181700	1615428015	4665	4665	4665	4665	0
99	20230705	181600	1615428015	4665	4665	4665	4665	0
100	20230705	181500	1615428015	4665	4665	4665	4665	0
101	20230705	181400	1615428015	4665	4665	4665	4665	0
102	20230705	181300	1615428015	4665	4665	4665	4665	0
103	20230705	181200	1615428015	4665	4665	4665	4665	0
104	20230705	181100	1615428015	4665	4665	4665	4665	0
105	20230705	181000	1615428015	4665	4665	4665	4665	0
106	20230705	180900	1615428015	4665	4665	4665	4665	0
107	20230705	180800	1615428015	4665	4665	4665	4665	0
108	20230705	180700	1615428015	4665	4665	4665	4665	0
109	20230705	180600	1615428015	4665	4665	4665	4665	0
110	20230705	180500	1615428015	4665	4665	4665	4665	0
111	20230705	180400	1615428015	4665	4665	4665	4665	0
112	20230705	180300	1615428015	4665	4665	4665	4665	0
113	20230705	180200	1615428015	4665	4665	4665	4665	0
114	20230705	180100	1615428015	4665	4665	4665	4665	0
115	20230705	180000	1615428015	4665	4665	4665	4665	0
116	20230705	175900	1615428015	4665	4665	4665	4665	0
117	20230705	175800	1615428015	4665	4665	4665	4665	0
118	20230705	175700	1615428015	4665	4665	4665	4665	0
119	20230705	175600	1615428015	4665	4665	4665	4665	0
120	20230705	175500	1615428015	4665	4665	4665	4665	0
121	20230705	175400	1615428015	4665	4665	4665	4665	0
122	20230705	175300	1615428015	4665	4665	4665	4665	3939
123	20230705	175200	1615428015	4665	4665	4665	4665	0
124	20230705	175100	1615428015	4665	4665	4665	4665	0
125	20230705	175000	1615428015	4665	4665	4665	4665	0
126	20230705	174900	1615428015	4665	4665	4665	4665	0
127	20230705	174800	1615428015	4665	4665	4665	4665	0
128	20230705	174700	1615428015	4665	4665	4665	4665	0
129	20230705	174600	1615428015	4665	4665	4665	4665	0
130	20230705	174500	1615428015	4665	4665	4665	4665	0
131	20230705	174400	1615428015	4665	4665	4665	4665	0
132	20230705	174300	1615428015	4665	4665	4665	4665	0
133	20230705	174200	1615428015	4665	4665	4665	4665	0
134	20230705	174100	1615428015	4665	4665	4665	4665	0
135	20230705	174000	1615428015	4665	4665	4665	4665	0
136	20230705	173900	1615428015	4665	4665	4665	4665	0
137	20230705	173800	1615428015	4665	4665	4665	4665	0
138	20230705	173700	1615428015	4665	4665	4665	4665	0
139	20230705	173600	1615428015	4665	4665	4665	4665	0
140	20230705	173500	1615428015	4665	4665	4665	4665	0
141	20230705	173400	1615428015	4665	4665	4665	4665	0
142	20230705	173300	1615428015	4665	4665	4665	4665	0
143	20230705	173200	1615428015	4665	4665	4665	4665	0
144	20230705	173100	1615428015	4665	4665	4665	4665	0
145	20230705	173000	1615428015	4665	4665	4665	4665	0
146	20230705	172900	1615428015	4665	4665	4665	4665	0
147	20230705	172800	1615428015	4665	4665	4665	4665	0
148	20230705	172700	1615428015	4665	4665	4665	4665	0
149	20230705	172600	1615428015	4665	4665	4665	4665	0
150	20230705	172500	1615428015	4665	4665	4665	4665	0
151	20230705	172400	1615428015	4665	4665	4665	4665	0
152	20230705	172300	1615428015	4665	4665	4665	4665	3939
153	20230705	172200	1615428015	4665	4665	4665	4665	0
154	20230705	172100	1615428015	4665	4665	4665	4665	0
155	20230705	172000	1615428015	4665	4665	4665	4665	0
156	20230705	171900	1615428015	4665	4665	4665	4665	0
157	20230705	171800	1615428015	4665	4665	4665	4665	0
158	20230705	171700	1615428015	4665	4665	4665	4665	0
159	20230705	171600	1615428015	4665	4665	4665	4665	0
160	20230705	171500	1615428015	4665	4665	4665	4665	0
161	20230705	171400	1615428015	4665	4665	4665	4665	0
162	20230705	171300	1615428015	4665	4665	4665	4665	0
163	20230705	171200	1615428015	4665	4665	4665	4665	0
164	20230705	171100	1615428015	4665	4665	4665	4665	0
165	20230705	171000	1615428015	4665	4665	4665	4665	0
166	20230705	170900	1615428015	4665	4665	4665	4665	0
167	20230705	170800	1615428015	4665	4665	4665	4665	0
168	20230705	170700	1615428015	4665	4665	4665	4665	0
169	20230705	170600	1615428015	4665	4665	4665	4665	0
170	20230705	170500	1615428015	4665	4665	4665	4665	0
171	20230705	170400	1615428015	4665	4665	4665	4665	0
172	20230705	170300	1615428015	4665	4665	4665	4665	0
173	20230705	170200	1615428015	4665	4665	4665	4665	0
174	20230705	170100	1615428015	4665	4665	4665	4665	0
175	20230705	170000	1615428015	4665	4665	4665	4665	0
176	20230705	165900	1615428015	4665	4665	4665	4665	0
177	20230705	165800	1615428015	4665	4665	4665	4665	0
178	20230705	165700	1615428015	4665	4665	4665	4665	0
179	20230705	165600	1615428015	4665	4665	4665	4665	0
180	20230705	165500	1615428015	4665	4665	4665	4665	0
181	20230705	165400	1615428015	4665	4665	4665	4665	0
182	20230705	165300	1615428015	4665	4665	4665	4665	3939
183	20230705	165200	1615428015	4665	4665	4665	4665	0
184	20230705	165100	1615428015	4665	4665	4665	4665	0
185	20230705	165000	1615428015	4665	4665	4665	4665	0
186	20230705	164900	1615428015	4665	4665	4665	4665	0
187	20230705	164800	1615428015	4665	4665	4665	4665	0
188	20230705	164700	1615428015	4665	4665	4665	4665	0
189	20230705	164600	1615428015	4665	4665	4665	4665	0
190	20230705	164500	1615428015	4665	4665	4665	4665	0
191	20230705	164400	1615428015	4665	4665	4665	4665	0
192	20230705	164300	1615428015	4665	4665	4665	4665	0
193	20230705	164200	1615428015	4665	4665	4665	4665	0
194	20230705	164100	1615428015	4665	4665	4665	4665	0
195	20230705	164000	1615428015	4665	4665	4665	4665	0
196	20230705	163900	1615428015	4665	4665	4665	4665	0
197	20230705	163800	1615428015	4665	4665	4665	4665	0
198	20230705	163700	1615428015	4665	4665	4665	4665	0
199	20230705	163600	1615428015	4665	4665	4665	4665	0
200	20230705	163500	1615428015	4665	4665	4665	4665	0
201	20230705	163400	1615428015	4665	4665	4665	4665	0
202	20230705	163300	1615428015	4665	4665	4665	4665	0
203	20230705	163200	1615428015	4665	4665	4665	4665	0
204	20230705	163100	1615428015	4665	4665	4665	4665	0
205	20230705	163000	1615428015	4665	4665	4665	4665	0
206	20230705	162900	1615428015	4665	4665	4665	4665	0
207	20230705	162800	1615428015	4665	4665	4665	4665	0
208	20230705	162700	1615428015	4665	4665	4665	4665	0
209	20230705	162600	1615428015	4665	4665	4665	4665	0
210	20230705	162500	1615428015	4665	4665	4665	4665	0
211	20230705	162400	1615428015	4665	4665	4665	4665	0
212	20230705	162300	1615428015	4665	4665	4665	4665	3939
213	20230705	162200	1615428015	4665	4665	4665	4665	0
214	20230705	162100	1615428015	4665	4665	4665	4665	0
215	20230705	162000	1615428015	4665	4665	4665	4665	0
216	20230705	161900	1615428015	4665	4665	4665	4665	0
217	20230705	161800	1615428015	4665	4665	4665	4665	0
218	20230705	161700	1615428015	4665	4665	4665	4665	0
219	20230705	161600	1615428015	4665	4665	4665	4665	0
220	20230705	161500	1615428015	4665	4665	4665	4665	0
221	20230705	161400	1615428015	4665	4665	4665	4665	0
222	20230705	161300	1615428015	4665	4665	4665	4665	0
223	20230705	161200	1615428015	4665	4665	4665	4665	0
224	20230705	161100	1615428015	4665	4665	4665	4665	0
225	20230705	161000	1615428015	4665	4665	4665	4665	0
226	20230705	160900	1615428015	4665	4665	4665	4665	0
227	20230705	160800	1615428015	4665	4665	4665	4665	0
228	20230705	160700	1615428015	4665	4665	4665	4665	0
229	20230705	160600	1615428015	4665	4665	4665	4665	0
230	20230705	160500	1615428015	4665	4665	4665	4665	0
231	20230705	160400	1615428015	4665	4665	4665	4665	0
232	20230705	160300	1615428015	4665	4665	4665	4665	0
233	20230705	160200	1615428015	4665	4665	4665	4665	0
234	20230705	160100	1615428015	4665	4665	4665	4665	0
235	20230705	160000	1615428015	4665	4665	4665	4665	0
236	20230705	155900	1615428015	4665	4665	4665	4665	0
237	20230705	155800	1615428015	4665	4665	4665	4665	0
238	20230705	155700	1615428015	4665	4665	4665	4665	0
239	20230705	155600	1615428015	4665	4665	4665	4665	0
240	20230705	155500	1615428015	4665	4665	4665	4665	0
241	20230705	155400	1615428015	4665	4665	4665	4665	0
242	20230705	155300	1615428015	4665	4665	4665	4665	3939
243	20230705	155200	1615428015	4665	4665	4665	4665	0
244	20230705	155100	1615428015	4665	4665	4665	4665	0
245	20230705	155000	1615428015	4665	4665	4665	4665	0
246	20230705	154900	1615428015	4665	4665	4665	4665	0
247	20230705	154800	1615428015	4665	4665	4665	4665	0
248	20230705	154700	1615428015	4665	4665	4665	4665	0
249	20230705	154600	1615428015	4665	4665	4665	4665	0
250	20230705	154500	1615428015	4665	4665	4665	4665	0
251	20230705	154400	1615428015	4665	4665	4665	4665	0
252	20230705	154300	1615428015	4665	4665	4665	4665	0
253	20230705	154200	1615428015	4665	4665	4665	4665	0
254	20230705	154100	1615428015	4665	4665	4665	4665	0
255	20230705	154000	1615428015	4665	4665	4665	4665	0
256	20230705	153900	1615428015	4665	4665	4665	4665	0
257	20230705	153800	1615428015	4665	4665	4665	4665	0
258	20230705	153700	1615428015	4665	4665	4665	4665	0
259	20230705	153600	1615428015	4665	4665	4665	4665	0
260	20230705	153500	1615428015	4665	4665	4665	4665	0
261	20230705	153400	1615428015	4665	4665	4665	4665	0
262	20230705	153300	1615428015	4665	4665	4665	4665	0
263	20230705	153200	1615428015	4665	4665	4665	4665	0
264	20230705	153100	1615428015	4665	4665	4665	4665	0
265	20230705	153000	1615428015	4665	4665	4665	4665	3939
266	20230705	152900	1597052580	4665	4665	4665	4665	0
267	20230705	152800	1597052580	4665	4665	4665	4665	0
268	20230705	152700	1597052580	4665	4665	4665	4665	0
269	20230705	152600	1597052580	4665	4665	4665	4665	0
270	20230705	152500	1597052580	4665	4665	4665	4665	0
271	20230705	152400	1597052580	4665	4665	4665	4665	0
272	20230705	152300	1597052580	4665	4665	4665	4665	0
273	20230705	152200	1597052580	4665	4665	4665	4665	0
274	20230705	152100	1597052580	4665	4665	4665	4665	0
275	20230705	152000	1597052580	4665	4665	4665	4665	0
276	20230705	151900	1597052580	4665	4670	4675	4660	116
277	20230705	151800	1596511205	4670	4670	4680	4670	51
278	20230705	151700	1596272925	4670	4680	4685	4670	305
279	20230705	151600	1594844110	4680	4665	4680	4665	429
280	20230705	151500	1592842810	4680	4680	4680	4665	685
281	20230705	151400	1589645420	4680	4680	4680	4680	120
282	20230705	151300	1589083820	4680	4670	4680	4670	15
283	20230705	151200	1589013630	4670	4665	4670	4665	163
284	20230705	151100	1588253215	4660	4660	4660	4655	937
285	20230705	151000	1583889235	4660	4655	4660	4655	33
286	20230705	150900	1583735605	4655	4660	4660	4655	330
287	20230705	150800	1582198205	4660	4660	4660	4660	426
288	20230705	150700	1580213045	4655	4660	4660	4655	687
289	20230705	150600	1577013455	4665	4665	4670	4660	403
290	20230705	150500	1575133950	4665	4675	4675	4665	547
291	20230705	150400	1572581425	4675	4675	4680	4675	61
292	20230705	150300	1572296060	4675	4680	4680	4670	124
293	20230705	150200	1571715755	4680	4665	4680	4660	568
294	20230705	150100	1569067760	4665	4660	4675	4660	639
295	20230705	150000	1566083920	4680	4660	4680	4655	2054
296	20230705	145900	1556515970	4660	4660	4675	4660	132
297	20230705	145800	1555900820	4655	4655	4655	4655	0
298	20230705	145700	1555900820	4655	4655	4655	4655	0
299	20230705	145600	1555900820	4655	4665	4665	4655	961
300	20230705	145500	1551424405	4665	4665	4665	4665	29
301	20230705	145400	1551289120	4665	4665	4665	4665	0
302	20230705	145300	1551289120	4665	4665	4665	4665	100
303	20230705	145200	1550822620	4665	4670	4670	4665	85
304	20230705	145100	1550426045	4675	4675	4675	4675	1
305	20230705	145000	1550421370	4675	4670	4675	4670	383
306	20230705	144900	1548631140	4670	4670	4670	4670	0
307	20230705	144800	1548631140	4670	4665	4670	4665	31
308	20230705	144700	1548486500	4665	4665	4665	4665	50
309	20230705	144600	1548253250	4670	4670	4670	4670	10
310	20230705	144500	1548206550	4670	4670	4670	4670	20
311	20230705	144400	1548113150	4670	4670	4670	4670	312
312	20230705	144300	1546656110	4670	4670	4670	4670	25
313	20230705	144200	1546539360	4670	4675	4675	4670	90
314	20230705	144100	1546118810	4675	4675	4675	4675	70
315	20230705	144000	1545791560	4675	4675	4675	4675	31
316	20230705	143900	1545646635	4675	4675	4675	4675	0
317	20230705	143800	1545646635	4675	4665	4680	4665	128
318	20230705	143700	1545048770	4665	4665	4670	4665	3
319	20230705	143600	1545034770	4675	4675	4675	4675	1
320	20230705	143500	1545030095	4675	4675	4675	4675	0
321	20230705	143400	1545030095	4675	4675	4675	4675	51
322	20230705	143300	1544791670	4675	4675	4675	4675	951
323	20230705	143200	1540345745	4680	4685	4685	4680	355
324	20230705	143100	1538684265	4690	4690	4690	4690	16
325	20230705	143000	1538609225	4690	4690	4690	4690	44
326	20230705	142900	1538402865	4690	4690	4690	4690	65
327	20230705	142800	1538098015	4695	4695	4695	4695	30
328	20230705	142700	1537957165	4680	4680	4680	4680	5
329	20230705	142600	1537933765	4695	4695	4695	4695	102
330	20230705	142500	1537454875	4695	4695	4695	4695	207
331	20230705	142400	1536483010	4685	4690	4690	4685	247
332	20230705	142300	1535324830	4690	4680	4690	4680	188
333	20230705	142200	1534444255	4680	4680	4680	4680	2
334	20230705	142100	1534434895	4680	4680	4680	4680	101
335	20230705	142000	1533962215	4675	4670	4675	4665	108
336	20230705	141900	1533458210	4670	4670	4670	4670	106
337	20230705	141800	1532963190	4665	4665	4665	4665	0
338	20230705	141700	1532963190	4665	4665	4665	4665	21
339	20230705	141600	1532865225	4660	4660	4660	4660	16
340	20230705	141500	1532790665	4660	4660	4660	4660	48
341	20230705	141400	1532566985	4660	4660	4660	4660	101
342	20230705	141300	1532096325	4660	4660	4660	4660	0
343	20230705	141200	1532096325	4660	4660	4660	4660	75
344	20230705	141100	1531746825	4660	4655	4660	4655	37
345	20230705	141000	1531574580	4650	4650	4650	4650	122
346	20230705	140900	1531007280	4650	4650	4650	4650	0
347	20230705	140800	1531007280	4650	4635	4650	4635	263
348	20230705	140700	1529785265	4635	4640	4640	4635	700
349	20230705	140600	1526540330	4640	4640	4640	4640	40
350	20230705	140500	1526354730	4645	4645	4645	4645	45
351	20230705	140400	1526145705	4645	4650	4650	4645	40
352	20230705	140300	1525959830	4650	4650	4650	4650	0
353	20230705	140200	1525959830	4650	4655	4655	4650	140
354	20230705	140100	1525308330	4655	4655	4655	4655	0
355	20230705	140000	1525308330	4655	4655	4655	4655	0
356	20230705	135900	1525308330	4655	4655	4655	4655	0
357	20230705	135800	1525308330	4655	4660	4660	4655	334
358	20230705	135700	1523751940	4660	4660	4660	4660	100
359	20230705	135600	1523285940	4660	4660	4660	4660	0
360	20230705	135500	1523285940	4660	4660	4660	4660	0
361	20230705	135400	1523285940	4660	4660	4660	4660	2
362	20230705	135300	1523276620	4660	4660	4660	4660	0
363	20230705	135200	1523276620	4660	4665	4665	4660	14
364	20230705	135100	1523211330	4665	4665	4665	4665	55
365	20230705	135000	1522954755	4660	4670	4670	4660	187
366	20230705	134900	1522083260	4670	4660	4670	4660	12
367	20230705	134800	1522027270	4660	4670	4670	4660	180
368	20230705	134700	1521187655	4670	4670	4670	4670	3
369	20230705	134600	1521173645	4670	4670	4670	4670	159
370	20230705	134500	1520431115	4670	4680	4680	4670	34
371	20230705	134400	1520272120	4680	4680	4680	4680	1
372	20230705	134300	1520267440	4670	4670	4670	4670	1
373	20230705	134200	1520262770	4680	4670	4680	4670	218
374	20230705	134100	1519244700	4670	4670	4670	4670	184
375	20230705	134000	1518385420	4670	4670	4670	4670	20
376	20230705	133900	1518292020	4670	4670	4670	4670	10
377	20230705	133800	1518245320	4660	4650	4660	4650	284
378	20230705	133700	1516922180	4640	4635	4640	4635	641
379	20230705	133600	1513948485	4635	4630	4635	4630	20
380	20230705	133500	1513855830	4625	4625	4625	4625	100
381	20230705	133400	1513393330	4625	4630	4630	4625	15
382	20230705	133300	1513323950	4625	4625	4625	4625	0
383	20230705	133200	1513323950	4625	4625	4625	4625	0
384	20230705	133100	1513323950	4625	4625	4625	4625	0
385	20230705	133000	1513323950	4625	4625	4625	4625	0
386	20230705	132900	1513323950	4625	4625	4625	4625	0
387	20230705	132800	1513323950	4625	4625	4625	4625	1
388	20230705	132700	1513319325	4625	4635	4635	4625	1240
389	20230705	132600	1507578390	4635	4635	4635	4635	50
390	20230705	132500	1507346640	4640	4640	4640	4640	117
391	20230705	132400	1506803760	4640	4640	4640	4640	0
392	20230705	132300	1506803760	4640	4640	4640	4640	446
393	20230705	132200	1504734320	4640	4640	4640	4640	164
394	20230705	132100	1503973360	4650	4650	4650	4650	1
395	20230705	132000	1503968710	4650	4650	4650	4650	500
396	20230705	131900	1501643710	4640	4640	4640	4640	107
397	20230705	131800	1501147230	4640	4640	4640	4640	0
398	20230705	131700	1501147230	4640	4640	4640	4640	50
399	20230705	131600	1500915230	4640	4640	4640	4640	0
400	20230705	131500	1500915230	4640	4645	4645	4640	420
401	20230705	131400	1498966380	4645	4660	4660	4645	1498
402	20230705	131300	1491995540	4665	4665	4665	4665	110
403	20230705	131200	1491482390	4660	4660	4660	4660	0
404	20230705	131100	1491482390	4660	4660	4660	4660	102
405	20230705	131000	1491007070	4660	4660	4660	4660	200
406	20230705	130900	1490075070	4660	4660	4660	4660	0
407	20230705	130800	1490075070	4660	4660	4660	4660	2
408	20230705	130700	1490065750	4660	4660	4660	4660	5
409	20230705	130600	1490042450	4660	4665	4665	4660	1200
410	20230705	130500	1484446550	4665	4665	4665	4665	55
411	20230705	130400	1484189975	4665	4665	4665	4665	0
412	20230705	130300	1484189975	4665	4665	4665	4665	160
413	20230705	130200	1483443575	4665	4670	4670	4665	32
414	20230705	130100	1483294185	4670	4665	4670	4665	1278
415	20230705	130000	1477332120	4655	4655	4655	4655	363
416	20230705	125900	1475642355	4650	4655	4655	4650	155
417	20230705	125800	1474921155	4650	4650	4650	4650	219
418	20230705	125700	1473902805	4645	4645	4645	4645	0
419	20230705	125600	1473902805	4645	4645	4645	4645	1
420	20230705	125500	1473898160	4640	4640	4640	4640	0
421	20230705	125400	1473898160	4640	4640	4640	4640	0
422	20230705	125300	1473898160	4640	4640	4640	4640	10
423	20230705	125200	1473851760	4650	4650	4650	4650	20
424	20230705	125100	1473758760	4650	4650	4650	4650	2
425	20230705	125000	1473749460	4650	4650	4650	4650	20
426	20230705	124900	1473656460	4650	4650	4650	4650	6
427	20230705	124800	1473628560	4650	4650	4650	4650	698
428	20230705	124700	1470382860	4680	4650	4680	4650	1137
429	20230705	124600	1465087980	4650	4645	4650	4645	765
430	20230705	124500	1461531000	4635	4635	4635	4635	1
431	20230705	124400	1461526365	4635	4635	4635	4635	0
432	20230705	124300	1461526365	4635	4645	4645	4635	130
433	20230705	124200	1460923515	4650	4650	4650	4645	351
434	20230705	124100	1459292615	4645	4645	4645	4645	320
435	20230705	124000	1457806215	4645	4645	4645	4645	195
436	20230705	123900	1456900440	4645	4615	4645	4615	607
437	20230705	123800	1454094270	4615	4610	4615	4610	152
438	20230705	123700	1453393540	4605	4600	4605	4600	161
439	20230705	123600	1452652420	4600	4600	4600	4600	50
440	20230705	123500	1452422420	4595	4600	4600	4595	101
441	20230705	123400	1451957825	4600	4600	4600	4600	0
442	20230705	123300	1451957825	4600	4600	4600	4600	70
443	20230705	123200	1451635825	4600	4600	4600	4600	50
444	20230705	123100	1451405825	4610	4610	4610	4610	50
445	20230705	123000	1451175325	4610	4610	4610	4610	1
446	20230705	122900	1451170715	4615	4615	4615	4610	1282
447	20230705	122800	1445258320	4615	4615	4615	4615	70
448	20230705	122700	1444935270	4615	4615	4615	4615	200
449	20230705	122600	1444012270	4615	4615	4615	4615	30
450	20230705	122500	1443873820	4615	4615	4615	4615	1
451	20230705	122400	1443869205	4615	4615	4615	4615	51
452	20230705	122300	1443633840	4630	4635	4635	4630	75
453	20230705	122200	1443286525	4630	4610	4630	4610	360
454	20230705	122100	1441625645	4610	4610	4610	4610	0
455	20230705	122000	1441625645	4610	4600	4610	4600	410
456	20230705	121900	1439735645	4610	4580	4610	4580	2508
457	20230705	121800	1428228765	4580	4580	4580	4580	2
458	20230705	121700	1428219605	4585	4585	4585	4585	161
459	20230705	121600	1427481420	4580	4585	4585	4580	55
460	20230705	121500	1427229265	4580	4580	4580	4580	0
461	20230705	121400	1427229265	4580	4585	4585	4580	87
462	20230705	121300	1426830705	4580	4585	4585	4580	41
463	20230705	121200	1426642920	4585	4585	4585	4585	20
464	20230705	121100	1426551220	4585	4585	4585	4585	19
465	20230705	121000	1426464105	4585	4585	4585	4585	6
466	20230705	120900	1426436595	4580	4580	4580	4580	5
467	20230705	120800	1426413695	4585	4585	4585	4585	3
468	20230705	120700	1426399940	4585	4585	4585	4585	40
469	20230705	120600	1426216540	4585	4585	4585	4585	0
470	20230705	120500	1426216540	4585	4590	4590	4580	536
471	20230705	120400	1423760105	4590	4590	4590	4590	1
472	20230705	120300	1423755515	4590	4590	4590	4590	1
473	20230705	120200	1423750925	4590	4580	4590	4580	13
474	20230705	120100	1423691265	4580	4575	4585	4575	53
475	20230705	120000	1423448675	4575	4585	4585	4575	736
476	20230705	115900	1420075280	4590	4610	4610	4590	8417
477	20230705	115800	1381385245	4605	4605	4605	4605	10
478	20230705	115700	1381339195	4605	4610	4610	4605	663
479	20230705	115600	1378285765	4610	4610	4610	4610	0
480	20230705	115500	1378285765	4610	4605	4610	4600	570
481	20230705	115400	1375658795	4605	4605	4610	4600	1121
482	20230705	115300	1370498430	4605	4610	4610	4605	363
483	20230705	115200	1368825300	4610	4630	4630	4610	2584
484	20230705	115100	1356894525	4630	4630	4630	4630	38
485	20230705	115000	1356718585	4630	4635	4635	4625	662
486	20230705	114900	1353655615	4625	4635	4635	4625	9
487	20230705	114800	1353613980	4635	4635	4635	4635	0
488	20230705	114700	1353613980	4635	4630	4635	4625	357
489	20230705	114600	1351961595	4630	4630	4635	4625	842
490	20230705	114500	1348064865	4635	4640	4640	4635	348
491	20230705	114400	1346451685	4640	4645	4645	4640	475
492	20230705	114300	1344246655	4650	4650	4650	4650	48
493	20230705	114200	1344023455	4650	4650	4650	4650	16
494	20230705	114100	1343949055	4645	4645	4645	4645	8
495	20230705	114000	1343911895	4650	4650	4650	4650	205
496	20230705	113900	1342958645	4650	4655	4655	4650	39
497	20230705	113800	1342777290	4650	4650	4650	4650	544
498	20230705	113700	1340247690	4660	4660	4660	4660	714
499	20230705	113600	1336920450	4670	4670	4670	4660	32
500	20230705	113500	1336771020	4660	4660	4660	4660	104
501	20230705	113400	1336286380	4660	4655	4660	4650	631
502	20230705	113300	1333349135	4655	4680	4680	4655	314
503	20230705	113200	1331884100	4670	4670	4670	4670	1
504	20230705	113100	1331879430	4680	4680	4680	4670	23
505	20230705	113000	1331771810	4675	4675	4675	4675	11
506	20230705	112900	1331720385	4680	4680	4680	4680	0
507	20230705	112800	1331720385	4680	4675	4680	4675	107
508	20230705	112700	1331220070	4675	4670	4675	4670	27
509	20230705	112600	1331093890	4675	4675	4675	4675	120
510	20230705	112500	1330532890	4680	4680	4680	4680	207
511	20230705	112400	1329564130	4680	4680	4680	4680	109
512	20230705	112300	1329054010	4680	4690	4690	4680	331
513	20230705	112200	1327503305	4690	4690	4690	4685	51
514	20230705	112100	1327264140	4685	4685	4685	4685	3
515	20230705	112000	1327250085	4690	4690	4690	4685	105
516	20230705	111900	1326757640	4690	4690	4690	4690	0
517	20230705	111800	1326757640	4690	4695	4695	4690	17
518	20230705	111700	1326677870	4710	4710	4710	4710	6
519	20230705	111600	1326649610	4710	4705	4710	4705	1055
520	20230705	111500	1321685560	4710	4710	4710	4705	2166
521	20230705	111400	1311494340	4720	4680	4720	4680	733
522	20230705	111300	1308050780	4680	4675	4680	4675	26
523	20230705	111200	1307929115	4675	4645	4675	4645	1224
524	20230705	111100	1302217655	4645	4640	4645	4640	89
525	20230705	111000	1301804640	4640	4645	4645	4640	107
526	20230705	110900	1301307630	4645	4635	4645	4635	120
527	20230705	110800	1300750780	4635	4635	4635	4635	101
528	20230705	110700	1300282645	4630	4630	4635	4630	273
529	20230705	110600	1299018220	4625	4630	4635	4620	2069
530	20230705	110500	1289437625	4630	4635	4635	4630	642
531	20230705	110400	1286463800	4635	4635	4635	4635	21
532	20230705	110300	1286366465	4635	4640	4640	4635	889
533	20230705	110200	1282243295	4640	4640	4645	4640	31
534	20230705	110100	1282099430	4645	4645	4645	4645	0
535	20230705	110000	1282099430	4645	4645	4645	4640	352
536	20230705	105900	1280465880	4640	4645	4645	4640	299
537	20230705	105800	1279077040	4645	4645	4645	4645	164
538	20230705	105700	1278315260	4645	4645	4645	4645	3
539	20230705	105600	1278301325	4645	4645	4645	4645	1
540	20230705	105500	1278296680	4645	4645	4645	4645	50
541	20230705	105400	1278064430	4640	4650	4655	4635	1945
542	20230705	105300	1269037545	4650	4650	4650	4650	0
543	20230705	105200	1269037545	4650	4655	4655	4650	396
544	20230705	105100	1267195640	4655	4650	4655	4650	310
545	20230705	105000	1265754090	4650	4650	4650	4650	1
546	20230705	104900	1265749440	4655	4655	4655	4655	1
547	20230705	104800	1265744785	4650	4650	4650	4650	608
548	20230705	104700	1262917585	4650	4650	4650	4650	9
549	20230705	104600	1262875735	4650	4665	4670	4650	3822
550	20230705	104500	1245078905	4670	4695	4695	4670	7500
551	20230705	104400	1209966200	4695	4695	4695	4695	659
552	20230705	104300	1206872195	4700	4700	4700	4700	0
553	20230705	104200	1206872195	4700	4700	4700	4700	300
554	20230705	104100	1205462195	4700	4700	4700	4700	0
555	20230705	104000	1205462195	4700	4700	4700	4700	27
556	20230705	103900	1205335295	4700	4700	4700	4700	350
557	20230705	103800	1203690295	4700	4710	4710	4700	3910
558	20230705	103700	1185308080	4710	4705	4710	4705	325
559	20230705	103600	1183778905	4710	4705	4710	4705	52
560	20230705	103500	1183533990	4705	4705	4705	4705	180
561	20230705	103400	1182687090	4705	4705	4705	4705	50
562	20230705	103300	1182451840	4705	4715	4715	4705	1188
563	20230705	103200	1176858045	4715	4720	4720	4715	62
564	20230705	103100	1176565410	4725	4725	4725	4710	722
565	20230705	103000	1173163435	4725	4730	4730	4725	730
566	20230705	102900	1169712820	4730	4730	4730	4730	2
567	20230705	102800	1169703360	4730	4740	4740	4730	2474
568	20230705	102700	1157999490	4750	4750	4750	4750	2
569	20230705	102600	1157989990	4735	4740	4740	4735	364
570	20230705	102500	1156266425	4730	4730	4730	4730	0
571	20230705	102400	1156266425	4730	4735	4735	4730	165
572	20230705	102300	1155485950	4735	4740	4740	4735	84
573	20230705	102200	1155087845	4740	4750	4750	4740	183
574	20230705	102100	1154219915	4750	4750	4750	4750	240
575	20230705	102000	1153079915	4740	4750	4750	4740	32
576	20230705	101900	1152928095	4750	4750	4750	4750	6
577	20230705	101800	1152899595	4735	4730	4735	4730	246
578	20230705	101700	1151734880	4730	4725	4730	4725	793
579	20230705	101600	1147987545	4715	4715	4715	4715	402
580	20230705	101500	1146092115	4715	4715	4715	4715	184
581	20230705	101400	1145224555	4710	4715	4715	4710	1000
582	20230705	101300	1140514215	4710	4710	4710	4710	19
583	20230705	101200	1140424725	4710	4710	4710	4705	764
584	20230705	101100	1136827740	4710	4710	4715	4705	1335
585	20230705	101000	1130541980	4710	4710	4720	4710	3781
586	20230705	100900	1112729020	4710	4720	4730	4710	1243
587	20230705	100800	1106868615	4725	4730	4730	4725	60
588	20230705	100700	1106584915	4735	4720	4735	4715	179
589	20230705	100600	1105739245	4715	4715	4730	4710	1244
590	20230705	100500	1099875195	4710	4715	4725	4710	2484
591	20230705	100400	1088164400	4715	4735	4735	4715	1077
592	20230705	100300	1083075570	4730	4740	4740	4730	811
593	20230705	100200	1079236210	4740	4760	4760	4740	3272
594	20230705	100100	1063702365	4760	4765	4765	4760	3
595	20230705	100000	1063688075	4765	4760	4765	4755	588
596	20230705	095900	1060888030	4770	4770	4770	4770	100
597	20230705	095800	1060411030	4770	4770	4770	4770	39
598	20230705	095700	1060225000	4760	4765	4765	4760	947
599	20230705	095600	1055717225	4765	4765	4765	4765	11
600	20230705	095500	1055664810	4770	4770	4770	4770	7
601	20230705	095400	1055631420	4770	4770	4770	4770	0
602	20230705	095300	1055631420	4770	4760	4770	4760	223
603	20230705	095200	1054568940	4770	4770	4770	4770	6
604	20230705	095100	1054540320	4765	4765	4765	4760	301
605	20230705	095000	1053106555	4760	4760	4765	4760	387
606	20230705	094900	1051264245	4755	4755	4755	4750	400
607	20230705	094800	1049362615	4755	4750	4760	4750	425
608	20230705	094700	1047343760	4750	4750	4750	4750	41
609	20230705	094600	1047149010	4760	4765	4765	4760	410
610	20230705	094500	1045196910	4765	4765	4765	4760	69
611	20230705	094400	1044868130	4765	4770	4770	4760	1057
612	20230705	094300	1039830600	4770	4770	4780	4770	572
613	20230705	094200	1037101085	4780	4765	4785	4765	345
614	20230705	094100	1035454910	4760	4720	4760	4720	2980
615	20230705	094000	1021318495	4720	4725	4725	4720	918
616	20230705	093900	1016984985	4720	4735	4735	4720	1278
617	20230705	093800	1010944985	4730	4745	4745	4730	1366
618	20230705	093700	1004476725	4750	4755	4755	4750	1021
619	20230705	093600	999623535	4755	4735	4770	4735	5773
620	20230705	093500	972253210	4735	4735	4740	4730	2004
621	20230705	093400	962766820	4735	4760	4760	4735	3264
622	20230705	093300	947275300	4755	4775	4775	4755	1224
623	20230705	093200	941441755	4775	4790	4790	4775	846
624	20230705	093100	937395285	4790	4790	4795	4790	207
625	20230705	093000	936403695	4795	4795	4795	4790	2620
626	20230705	092900	923843520	4795	4800	4800	4795	1053
627	20230705	092800	918791685	4800	4810	4810	4800	180
628	20230705	092700	917926695	4810	4795	4810	4795	514
629	20230705	092600	915459520	4800	4805	4805	4790	946
630	20230705	092500	910925335	4800	4795	4825	4795	1542
631	20230705	092400	903515630	4795	4810	4810	4785	3360
632	20230705	092300	887387485	4810	4755	4810	4755	1728
633	20230705	092200	879108350	4755	4790	4790	4755	1080
634	20230705	092100	873942645	4780	4830	4830	4780	4788
635	20230705	092000	850913880	4830	4845	4845	4820	3982
636	20230705	091900	831675520	4845	4845	4855	4845	1276
637	20230705	091800	825489830	4850	4895	4900	4845	5779
638	20230705	091700	797393345	4895	4915	4930	4895	1499
639	20230705	091600	790034085	4930	4915	4930	4895	3277
640	20230705	091500	773922160	4925	4925	4930	4895	1840
641	20230705	091400	764858630	4930	4920	4935	4890	5354
642	20230705	091300	738553775	4920	4915	4935	4905	2335
643	20230705	091200	727050685	4925	4910	4930	4905	5779
644	20230705	091100	698623195	4910	4895	4920	4895	3226
645	20230705	091000	682772700	4915	4875	4915	4865	7557
646	20230705	090900	645844820	4870	4920	4920	4855	4049
647	20230705	090800	626149280	4920	4935	4950	4905	12018
648	20230705	090700	566934370	4930	4855	4930	4855	9343
649	20230705	090600	521146305	4855	4865	4900	4855	17952
650	20230705	090500	433485765	4860	4835	4885	4835	3813
651	20230705	090400	414911680	4835	4750	4900	4750	14065
652	20230705	090300	347133495	4745	4720	4745	4690	10229
653	20230705	090200	298873150	4715	4885	4885	4685	18841
654	20230705	090100	208984765	4885	4795	4975	4795	24615
655	20230705	090000	88686845	4805	4735	4830	4720	18555