KissMeData/204270/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202300	1589385560	8920	8920	8920	8920	515
3	20230719	202200	1589385560	8920	8920	8920	8920	0
4	20230719	202100	1589385560	8920	8920	8920	8920	0
5	20230719	202000	1589385560	8920	8920	8920	8920	0
6	20230719	201900	1589385560	8920	8920	8920	8920	0
7	20230719	201800	1589385560	8920	8920	8920	8920	0
8	20230719	201700	1589385560	8920	8920	8920	8920	0
9	20230719	201600	1589385560	8920	8920	8920	8920	0
10	20230719	201500	1589385560	8920	8920	8920	8920	0
11	20230719	201400	1589385560	8920	8920	8920	8920	0
12	20230719	201300	1589385560	8920	8920	8920	8920	0
13	20230719	201200	1589385560	8920	8920	8920	8920	0
14	20230719	201100	1589385560	8920	8920	8920	8920	0
15	20230719	201000	1589385560	8920	8920	8920	8920	0
16	20230719	200900	1589385560	8920	8920	8920	8920	0
17	20230719	200800	1589385560	8920	8920	8920	8920	0
18	20230719	200700	1589385560	8920	8920	8920	8920	0
19	20230719	200600	1589385560	8920	8920	8920	8920	0
20	20230719	200500	1589385560	8920	8920	8920	8920	0
21	20230719	200400	1589385560	8920	8920	8920	8920	0
22	20230719	200300	1589385560	8920	8920	8920	8920	0
23	20230719	200200	1589385560	8920	8920	8920	8920	0
24	20230719	200100	1589385560	8920	8920	8920	8920	0
25	20230719	200000	1589385560	8920	8920	8920	8920	0
26	20230719	195900	1589385560	8920	8920	8920	8920	0
27	20230719	195800	1589385560	8920	8920	8920	8920	0
28	20230719	195700	1589385560	8920	8920	8920	8920	0
29	20230719	195600	1589385560	8920	8920	8920	8920	0
30	20230719	195500	1589385560	8920	8920	8920	8920	0
31	20230719	195400	1589385560	8920	8920	8920	8920	0
32	20230719	195300	1589385560	8920	8920	8920	8920	515
33	20230719	195200	1589385560	8920	8920	8920	8920	0
34	20230719	195100	1589385560	8920	8920	8920	8920	0
35	20230719	195000	1589385560	8920	8920	8920	8920	0
36	20230719	194900	1589385560	8920	8920	8920	8920	0
37	20230719	194800	1589385560	8920	8920	8920	8920	0
38	20230719	194700	1589385560	8920	8920	8920	8920	0
39	20230719	194600	1589385560	8920	8920	8920	8920	0
40	20230719	194500	1589385560	8920	8920	8920	8920	0
41	20230719	194400	1589385560	8920	8920	8920	8920	0
42	20230719	194300	1589385560	8920	8920	8920	8920	0
43	20230719	194200	1589385560	8920	8920	8920	8920	0
44	20230719	194100	1589385560	8920	8920	8920	8920	0
45	20230719	194000	1589385560	8920	8920	8920	8920	0
46	20230719	193900	1589385560	8920	8920	8920	8920	0
47	20230719	193800	1589385560	8920	8920	8920	8920	0
48	20230719	193700	1589385560	8920	8920	8920	8920	0
49	20230719	193600	1589385560	8920	8920	8920	8920	0
50	20230719	193500	1589385560	8920	8920	8920	8920	0
51	20230719	193400	1589385560	8920	8920	8920	8920	0
52	20230719	193300	1589385560	8920	8920	8920	8920	0
53	20230719	193200	1589385560	8920	8920	8920	8920	0
54	20230719	193100	1589385560	8920	8920	8920	8920	0
55	20230719	193000	1589385560	8920	8920	8920	8920	0
56	20230719	192900	1589385560	8920	8920	8920	8920	0
57	20230719	192800	1589385560	8920	8920	8920	8920	0
58	20230719	192700	1589385560	8920	8920	8920	8920	0
59	20230719	192600	1589385560	8920	8920	8920	8920	0
60	20230719	192500	1589385560	8920	8920	8920	8920	0
61	20230719	192400	1589385560	8920	8920	8920	8920	0
62	20230719	192300	1589385560	8920	8920	8920	8920	515
63	20230719	192200	1589385560	8920	8920	8920	8920	0
64	20230719	192100	1589385560	8920	8920	8920	8920	0
65	20230719	192000	1589385560	8920	8920	8920	8920	0
66	20230719	191900	1589385560	8920	8920	8920	8920	0
67	20230719	191800	1589385560	8920	8920	8920	8920	0
68	20230719	191700	1589385560	8920	8920	8920	8920	0
69	20230719	191600	1589385560	8920	8920	8920	8920	0
70	20230719	191500	1589385560	8920	8920	8920	8920	0
71	20230719	191400	1589385560	8920	8920	8920	8920	0
72	20230719	191300	1589385560	8920	8920	8920	8920	0
73	20230719	191200	1589385560	8920	8920	8920	8920	0
74	20230719	191100	1589385560	8920	8920	8920	8920	0
75	20230719	191000	1589385560	8920	8920	8920	8920	0
76	20230719	190900	1589385560	8920	8920	8920	8920	0
77	20230719	190800	1589385560	8920	8920	8920	8920	0
78	20230719	190700	1589385560	8920	8920	8920	8920	0
79	20230719	190600	1589385560	8920	8920	8920	8920	0
80	20230719	190500	1589385560	8920	8920	8920	8920	0
81	20230719	190400	1589385560	8920	8920	8920	8920	0
82	20230719	190300	1589385560	8920	8920	8920	8920	0
83	20230719	190200	1589385560	8920	8920	8920	8920	0
84	20230719	190100	1589385560	8920	8920	8920	8920	0
85	20230719	190000	1589385560	8920	8920	8920	8920	0
86	20230719	185900	1589385560	8920	8920	8920	8920	0
87	20230719	185800	1589385560	8920	8920	8920	8920	0
88	20230719	185700	1589385560	8920	8920	8920	8920	0
89	20230719	185600	1589385560	8920	8920	8920	8920	0
90	20230719	185500	1589385560	8920	8920	8920	8920	0
91	20230719	185400	1589385560	8920	8920	8920	8920	0
92	20230719	185300	1589385560	8920	8920	8920	8920	515
93	20230719	185200	1589385560	8920	8920	8920	8920	0
94	20230719	185100	1589385560	8920	8920	8920	8920	0
95	20230719	185000	1589385560	8920	8920	8920	8920	0
96	20230719	184900	1589385560	8920	8920	8920	8920	0
97	20230719	184800	1589385560	8920	8920	8920	8920	0
98	20230719	184700	1589385560	8920	8920	8920	8920	0
99	20230719	184600	1589385560	8920	8920	8920	8920	0
100	20230719	184500	1589385560	8920	8920	8920	8920	0
101	20230719	184400	1589385560	8920	8920	8920	8920	0
102	20230719	184300	1589385560	8920	8920	8920	8920	0
103	20230719	184200	1589385560	8920	8920	8920	8920	0
104	20230719	184100	1589385560	8920	8920	8920	8920	0
105	20230719	184000	1589385560	8920	8920	8920	8920	0
106	20230719	183900	1589385560	8920	8920	8920	8920	0
107	20230719	183800	1589385560	8920	8920	8920	8920	0
108	20230719	183700	1589385560	8920	8920	8920	8920	0
109	20230719	183600	1589385560	8920	8920	8920	8920	0
110	20230719	183500	1589385560	8920	8920	8920	8920	0
111	20230719	183400	1589385560	8920	8920	8920	8920	0
112	20230719	183300	1589385560	8920	8920	8920	8920	0
113	20230719	183200	1589385560	8920	8920	8920	8920	0
114	20230719	183100	1589385560	8920	8920	8920	8920	0
115	20230719	183000	1589385560	8920	8920	8920	8920	0
116	20230719	182900	1589385560	8920	8920	8920	8920	0
117	20230719	182800	1589385560	8920	8920	8920	8920	0
118	20230719	182700	1589385560	8920	8920	8920	8920	0
119	20230719	182600	1589385560	8920	8920	8920	8920	0
120	20230719	182500	1589385560	8920	8920	8920	8920	0
121	20230719	182400	1589385560	8920	8920	8920	8920	0
122	20230719	182300	1589385560	8920	8920	8920	8920	515
123	20230719	182200	1589385560	8920	8920	8920	8920	0
124	20230719	182100	1589385560	8920	8920	8920	8920	0
125	20230719	182000	1589385560	8920	8920	8920	8920	0
126	20230719	181900	1589385560	8920	8920	8920	8920	0
127	20230719	181800	1589385560	8920	8920	8920	8920	0
128	20230719	181700	1589385560	8920	8920	8920	8920	0
129	20230719	181600	1589385560	8920	8920	8920	8920	0
130	20230719	181500	1589385560	8920	8920	8920	8920	0
131	20230719	181400	1589385560	8920	8920	8920	8920	0
132	20230719	181300	1589385560	8920	8920	8920	8920	0
133	20230719	181200	1589385560	8920	8920	8920	8920	0
134	20230719	181100	1589385560	8920	8920	8920	8920	0
135	20230719	181000	1589385560	8920	8920	8920	8920	0
136	20230719	180900	1589385560	8920	8920	8920	8920	0
137	20230719	180800	1589385560	8920	8920	8920	8920	0
138	20230719	180700	1589385560	8920	8920	8920	8920	0
139	20230719	180600	1589385560	8920	8920	8920	8920	0
140	20230719	180500	1589385560	8920	8920	8920	8920	0
141	20230719	180400	1589385560	8920	8920	8920	8920	0
142	20230719	180300	1589385560	8920	8920	8920	8920	0
143	20230719	180200	1589385560	8920	8920	8920	8920	0
144	20230719	180100	1589385560	8920	8920	8920	8920	0
145	20230719	180000	1589385560	8920	8920	8920	8920	0
146	20230719	175900	1589385560	8920	8920	8920	8920	0
147	20230719	175800	1589385560	8920	8920	8920	8920	0
148	20230719	175700	1589385560	8920	8920	8920	8920	0
149	20230719	175600	1589385560	8920	8920	8920	8920	0
150	20230719	175500	1589385560	8920	8920	8920	8920	0
151	20230719	175400	1589385560	8920	8920	8920	8920	0
152	20230719	175300	1589385560	8920	8920	8920	8920	515
153	20230719	175200	1589385560	8920	8920	8920	8920	0
154	20230719	175100	1589385560	8920	8920	8920	8920	0
155	20230719	175000	1589385560	8920	8920	8920	8920	0
156	20230719	174900	1589385560	8920	8920	8920	8920	0
157	20230719	174800	1589385560	8920	8920	8920	8920	0
158	20230719	174700	1589385560	8920	8920	8920	8920	0
159	20230719	174600	1589385560	8920	8920	8920	8920	0
160	20230719	174500	1589385560	8920	8920	8920	8920	0
161	20230719	174400	1589385560	8920	8920	8920	8920	0
162	20230719	174300	1589385560	8920	8920	8920	8920	0
163	20230719	174200	1589385560	8920	8920	8920	8920	0
164	20230719	174100	1589385560	8920	8920	8920	8920	0
165	20230719	174000	1589385560	8920	8920	8920	8920	0
166	20230719	173900	1589385560	8920	8920	8920	8920	0
167	20230719	173800	1589385560	8920	8920	8920	8920	0
168	20230719	173700	1589385560	8920	8920	8920	8920	0
169	20230719	173600	1589385560	8920	8920	8920	8920	0
170	20230719	173500	1589385560	8920	8920	8920	8920	0
171	20230719	173400	1589385560	8920	8920	8920	8920	0
172	20230719	173300	1589385560	8920	8920	8920	8920	0
173	20230719	173200	1589385560	8920	8920	8920	8920	0
174	20230719	173100	1589385560	8920	8920	8920	8920	0
175	20230719	173000	1589385560	8920	8920	8920	8920	0
176	20230719	172900	1589385560	8920	8920	8920	8920	0
177	20230719	172800	1589385560	8920	8920	8920	8920	0
178	20230719	172700	1589385560	8920	8920	8920	8920	0
179	20230719	172600	1589385560	8920	8920	8920	8920	0
180	20230719	172500	1589385560	8920	8920	8920	8920	0
181	20230719	172400	1589385560	8920	8920	8920	8920	0
182	20230719	172300	1589385560	8920	8920	8920	8920	515
183	20230719	172200	1589385560	8920	8920	8920	8920	0
184	20230719	172100	1589385560	8920	8920	8920	8920	0
185	20230719	172000	1589385560	8920	8920	8920	8920	0
186	20230719	171900	1589385560	8920	8920	8920	8920	0
187	20230719	171800	1589385560	8920	8920	8920	8920	0
188	20230719	171700	1589385560	8920	8920	8920	8920	0
189	20230719	171600	1589385560	8920	8920	8920	8920	0
190	20230719	171500	1589385560	8920	8920	8920	8920	0
191	20230719	171400	1589385560	8920	8920	8920	8920	0
192	20230719	171300	1589385560	8920	8920	8920	8920	0
193	20230719	171200	1589385560	8920	8920	8920	8920	0
194	20230719	171100	1589385560	8920	8920	8920	8920	0
195	20230719	171000	1589385560	8920	8920	8920	8920	0
196	20230719	170900	1589385560	8920	8920	8920	8920	0
197	20230719	170800	1589385560	8920	8920	8920	8920	0
198	20230719	170700	1589385560	8920	8920	8920	8920	0
199	20230719	170600	1589385560	8920	8920	8920	8920	0
200	20230719	170500	1589385560	8920	8920	8920	8920	0
201	20230719	170400	1589385560	8920	8920	8920	8920	0
202	20230719	170300	1589385560	8920	8920	8920	8920	0
203	20230719	170200	1589385560	8920	8920	8920	8920	0
204	20230719	170100	1589385560	8920	8920	8920	8920	0
205	20230719	170000	1589385560	8920	8920	8920	8920	0
206	20230719	165900	1589385560	8920	8920	8920	8920	0
207	20230719	165800	1589385560	8920	8920	8920	8920	0
208	20230719	165700	1589385560	8920	8920	8920	8920	0
209	20230719	165600	1589385560	8920	8920	8920	8920	0
210	20230719	165500	1589385560	8920	8920	8920	8920	0
211	20230719	165400	1589385560	8920	8920	8920	8920	0
212	20230719	165300	1589385560	8920	8920	8920	8920	515
213	20230719	165200	1589385560	8920	8920	8920	8920	0
214	20230719	165100	1589385560	8920	8920	8920	8920	0
215	20230719	165000	1589385560	8920	8920	8920	8920	0
216	20230719	164900	1589385560	8920	8920	8920	8920	0
217	20230719	164800	1589385560	8920	8920	8920	8920	0
218	20230719	164700	1589385560	8920	8920	8920	8920	0
219	20230719	164600	1589385560	8920	8920	8920	8920	0
220	20230719	164500	1589385560	8920	8920	8920	8920	0
221	20230719	164400	1589385560	8920	8920	8920	8920	0
222	20230719	164300	1589385560	8920	8920	8920	8920	0
223	20230719	164200	1589385560	8920	8920	8920	8920	0
224	20230719	164100	1589385560	8920	8920	8920	8920	0
225	20230719	164000	1589385560	8920	8920	8920	8920	0
226	20230719	163900	1589385560	8920	8920	8920	8920	0
227	20230719	163800	1589385560	8920	8920	8920	8920	0
228	20230719	163700	1589385560	8920	8920	8920	8920	0
229	20230719	163600	1589385560	8920	8920	8920	8920	0
230	20230719	163500	1589385560	8920	8920	8920	8920	0
231	20230719	163400	1589385560	8920	8920	8920	8920	0
232	20230719	163300	1589385560	8920	8920	8920	8920	0
233	20230719	163200	1589385560	8920	8920	8920	8920	0
234	20230719	163100	1589385560	8920	8920	8920	8920	0
235	20230719	163000	1589385560	8920	8920	8920	8920	0
236	20230719	162900	1589385560	8920	8920	8920	8920	0
237	20230719	162800	1589385560	8920	8920	8920	8920	0
238	20230719	162700	1589385560	8920	8920	8920	8920	0
239	20230719	162600	1589385560	8920	8920	8920	8920	0
240	20230719	162500	1589385560	8920	8920	8920	8920	0
241	20230719	162400	1589385560	8920	8920	8920	8920	0
242	20230719	162300	1589385560	8920	8920	8920	8920	515
243	20230719	162200	1589385560	8920	8920	8920	8920	0
244	20230719	162100	1589385560	8920	8920	8920	8920	0
245	20230719	162000	1589385560	8920	8920	8920	8920	0
246	20230719	161900	1589385560	8920	8920	8920	8920	0
247	20230719	161800	1589385560	8920	8920	8920	8920	0
248	20230719	161700	1589385560	8920	8920	8920	8920	0
249	20230719	161600	1589385560	8920	8920	8920	8920	0
250	20230719	161500	1589385560	8920	8920	8920	8920	0
251	20230719	161400	1589385560	8920	8920	8920	8920	0
252	20230719	161300	1589385560	8920	8920	8920	8920	0
253	20230719	161200	1589385560	8920	8920	8920	8920	0
254	20230719	161100	1589385560	8920	8920	8920	8920	0
255	20230719	161000	1589385560	8920	8920	8920	8920	0
256	20230719	160900	1589385560	8920	8920	8920	8920	0
257	20230719	160800	1589385560	8920	8920	8920	8920	0
258	20230719	160700	1589385560	8920	8920	8920	8920	0
259	20230719	160600	1589385560	8920	8920	8920	8920	0
260	20230719	160500	1589385560	8920	8920	8920	8920	0
261	20230719	160400	1589385560	8920	8920	8920	8920	0
262	20230719	160300	1589385560	8920	8920	8920	8920	0
263	20230719	160200	1589385560	8920	8920	8920	8920	0
264	20230719	160100	1589385560	8920	8920	8920	8920	0
265	20230719	160000	1589385560	8920	8920	8920	8920	0
266	20230719	155900	1589385560	8920	8920	8920	8920	0
267	20230719	155800	1589385560	8920	8920	8920	8920	0
268	20230719	155700	1589385560	8920	8920	8920	8920	0
269	20230719	155600	1589385560	8920	8920	8920	8920	0
270	20230719	155500	1589385560	8920	8920	8920	8920	0
271	20230719	155400	1589385560	8920	8920	8920	8920	0
272	20230719	155300	1589385560	8920	8920	8920	8920	515
273	20230719	155200	1589385560	8920	8920	8920	8920	0
274	20230719	155100	1589385560	8920	8920	8920	8920	0
275	20230719	155000	1589385560	8920	8920	8920	8920	0
276	20230719	154900	1589385560	8920	8920	8920	8920	0
277	20230719	154800	1589385560	8920	8920	8920	8920	0
278	20230719	154700	1589385560	8920	8920	8920	8920	0
279	20230719	154600	1589385560	8920	8920	8920	8920	0
280	20230719	154500	1589385560	8920	8920	8920	8920	0
281	20230719	154400	1589385560	8920	8920	8920	8920	0
282	20230719	154300	1589385560	8920	8920	8920	8920	0
283	20230719	154200	1589385560	8920	8920	8920	8920	0
284	20230719	154100	1589385560	8920	8920	8920	8920	0
285	20230719	154000	1589385560	8920	8920	8920	8920	0
286	20230719	153900	1589385560	8920	8920	8920	8920	0
287	20230719	153800	1589385560	8920	8920	8920	8920	0
288	20230719	153700	1589385560	8920	8920	8920	8920	0
289	20230719	153600	1589385560	8920	8920	8920	8920	0
290	20230719	153500	1589385560	8920	8920	8920	8920	0
291	20230719	153400	1589385560	8920	8920	8920	8920	0
292	20230719	153300	1589385560	8920	8920	8920	8920	0
293	20230719	153200	1589385560	8920	8920	8920	8920	0
294	20230719	153100	1589385560	8920	8920	8920	8920	0
295	20230719	153000	1589385560	8920	8920	8920	8920	515
296	20230719	152900	1584791760	8930	8930	8930	8930	0
297	20230719	152800	1584791760	8930	8930	8930	8930	0
298	20230719	152700	1584791760	8930	8930	8930	8930	0
299	20230719	152600	1584791760	8930	8930	8930	8930	0
300	20230719	152500	1584791760	8930	8930	8930	8930	0
301	20230719	152400	1584791760	8930	8930	8930	8930	0
302	20230719	152300	1584791760	8930	8930	8930	8930	0
303	20230719	152200	1584791760	8930	8930	8930	8930	0
304	20230719	152100	1584791760	8930	8930	8930	8930	0
305	20230719	152000	1584791760	8930	8930	8930	8930	0
306	20230719	151900	1584791760	8930	8930	8930	8930	32
307	20230719	151800	1584506000	8940	8940	8940	8940	0
308	20230719	151700	1584506000	8940	8940	8940	8940	0
309	20230719	151600	1584506000	8940	8910	8940	8910	215
310	20230719	151500	1582584650	8930	8890	8930	8890	74
311	20230719	151400	1581926390	8930	8930	8930	8930	0
312	20230719	151300	1581926390	8930	8920	8930	8920	1053
313	20230719	151200	1572523580	8920	8920	8920	8920	0
314	20230719	151100	1572523580	8920	8870	8920	8870	71
315	20230719	151000	1571893410	8930	8930	8930	8930	100
316	20230719	150900	1571000410	8930	8880	8930	8860	1045
317	20230719	150800	1561731460	8880	8880	8880	8880	63
318	20230719	150700	1561172020	8880	8880	8880	8880	0
319	20230719	150600	1561172020	8880	8880	8880	8880	160
320	20230719	150500	1559751220	8880	8880	8880	8880	63
321	20230719	150400	1559191780	8880	8880	8880	8880	0
322	20230719	150300	1559191780	8880	8880	8880	8880	0
323	20230719	150200	1559191780	8880	8880	8880	8880	63
324	20230719	150100	1558632340	8920	8920	8920	8920	0
325	20230719	150000	1558632340	8920	8880	8920	8880	426
326	20230719	145900	1554848420	8880	8880	8880	8880	63
327	20230719	145800	1554288980	8920	8920	8920	8920	0
328	20230719	145700	1554288980	8920	8920	8920	8920	19
329	20230719	145600	1554119500	8920	8880	8920	8880	83
330	20230719	145500	1553381660	8920	8920	8920	8920	11
331	20230719	145400	1553283540	8880	8880	8880	8880	125
332	20230719	145300	1552173540	8880	8900	8900	8880	63
333	20230719	145200	1551613850	8910	8920	8920	8910	295
334	20230719	145100	1548982530	8930	8930	8930	8930	7
335	20230719	145000	1548920020	8930	8930	8930	8930	7
336	20230719	144900	1548857510	8920	8940	8940	8920	76
337	20230719	144800	1548179390	8940	8930	8940	8930	8
338	20230719	144700	1548107880	8930	8920	8930	8920	656
339	20230719	144600	1542256290	8920	8930	8930	8920	75
340	20230719	144500	1541587170	8920	8920	8920	8920	71
341	20230719	144400	1540953850	8920	8920	8920	8920	7
342	20230719	144300	1540891410	8920	8940	8940	8920	611
343	20230719	144200	1535432120	8940	8930	8940	8930	466
344	20230719	144100	1531270540	8930	8920	8930	8920	233
345	20230719	144000	1529192040	8900	8890	8930	8890	120
346	20230719	143900	1528123900	8880	8880	8880	8880	0
347	20230719	143800	1528123900	8880	8880	8880	8880	0
348	20230719	143700	1528123900	8880	8890	8890	8880	86
349	20230719	143600	1527359990	8890	8890	8890	8890	8
350	20230719	143500	1527288870	8890	8890	8890	8890	8
351	20230719	143400	1527217750	8890	8890	8890	8890	23
352	20230719	143300	1527013280	8890	8890	8900	8890	23
353	20230719	143200	1526808750	8920	8920	8920	8920	7
354	20230719	143100	1526746310	8880	8880	8880	8880	63
355	20230719	143000	1526186870	8930	8930	8930	8930	7
356	20230719	142900	1526124360	8930	8930	8930	8930	58
357	20230719	142800	1525606420	8880	8880	8880	8880	55
358	20230719	142700	1525118020	8880	8880	8880	8880	8
359	20230719	142600	1525046980	8930	8870	8930	8870	1572
360	20230719	142500	1511062190	8870	8870	8870	8870	0
361	20230719	142400	1511062190	8870	8870	8870	8870	63
362	20230719	142300	1510503380	8870	8870	8870	8870	0
363	20230719	142200	1510503380	8870	8870	8870	8870	0
364	20230719	142100	1510503380	8870	8880	8880	8870	40
365	20230719	142000	1510148530	8880	8880	8880	8880	10
366	20230719	141900	1510059730	8880	8880	8880	8880	9
367	20230719	141800	1509979810	8890	8890	8890	8890	7
368	20230719	141700	1509917580	8910	8880	8910	8880	9
369	20230719	141600	1509837480	8880	8880	8880	8880	50
370	20230719	141500	1509393480	8880	8880	8880	8880	10
371	20230719	141400	1509304680	8910	8910	8910	8910	7
372	20230719	141300	1509242310	8900	8880	8900	8880	8
373	20230719	141200	1509171130	8900	8870	8900	8870	70
374	20230719	141100	1508550020	8910	8870	8910	8870	91
375	20230719	141000	1507742690	8870	8880	8880	8870	926
376	20230719	140900	1499524820	8880	8880	8880	8880	64
377	20230719	140800	1498956500	8910	8890	8910	8890	62
378	20230719	140700	1498405200	8880	8880	8880	8880	20
379	20230719	140600	1498227600	8880	8890	8890	8870	19
380	20230719	140500	1498058920	8890	8890	8890	8890	2
381	20230719	140400	1498041140	8900	8910	8910	8900	45
382	20230719	140300	1497640570	8900	8900	8900	8900	10
383	20230719	140200	1497551570	8900	8910	8910	8900	118
384	20230719	140100	1496500820	8900	8900	8900	8900	846
385	20230719	140000	1488971420	8900	8900	8900	8900	60
386	20230719	135900	1488437420	8900	8910	8910	8900	14
387	20230719	135800	1488312750	8890	8900	8910	8890	57
388	20230719	135700	1487805910	8890	8890	8890	8890	18
389	20230719	135600	1487645890	8890	8900	8900	8890	73
390	20230719	135500	1486996820	8900	8900	8900	8900	43
391	20230719	135400	1486614120	8900	8900	8900	8900	0
392	20230719	135300	1486614120	8900	8900	8900	8900	8
393	20230719	135200	1486542920	8960	8960	8960	8960	3
394	20230719	135100	1486516040	8980	8900	8980	8900	116
395	20230719	135000	1485475760	8890	8890	8890	8890	163
396	20230719	134900	1484026690	8900	8890	8900	8890	104
397	20230719	134800	1483101820	8890	8870	8890	8870	4603
398	20230719	134700	1442183750	8870	8880	8880	8870	14
399	20230719	134600	1442059500	8860	8860	8860	8860	0
400	20230719	134500	1442059500	8860	8860	8860	8860	48
401	20230719	134400	1441634220	8860	8860	8860	8860	15
402	20230719	134300	1441501320	8880	8880	8880	8880	0
403	20230719	134200	1441501320	8880	8880	8880	8880	0
404	20230719	134100	1441501320	8880	8850	8880	8850	2493
405	20230719	134000	1419387570	8840	8840	8840	8830	75
406	20230719	133900	1418725210	8840	8840	8840	8840	0
407	20230719	133800	1418725210	8840	8840	8840	8840	17
408	20230719	133700	1418574930	8830	8830	8830	8830	108
409	20230719	133600	1417621290	8830	8830	8830	8830	7
410	20230719	133500	1417559480	8810	8810	8810	8810	20
411	20230719	133400	1417383280	8810	8810	8810	8810	63
412	20230719	133300	1416828250	8810	8810	8810	8810	0
413	20230719	133200	1416828250	8810	8820	8820	8810	208
414	20230719	133100	1414994950	8820	8820	8820	8820	100
415	20230719	133000	1414112950	8820	8820	8820	8820	7
416	20230719	132900	1414051210	8790	8790	8790	8790	138
417	20230719	132800	1412838190	8790	8790	8790	8790	1201
418	20230719	132700	1402281400	8800	8800	8800	8800	250
419	20230719	132600	1400081400	8800	8800	8800	8800	0
420	20230719	132500	1400081400	8800	8820	8820	8800	1904
421	20230719	132400	1383316990	8830	8840	8840	8830	9
422	20230719	132300	1383237480	8840	8840	8840	8840	5
423	20230719	132200	1383193280	8840	8810	8840	8810	64
424	20230719	132100	1382629410	8810	8810	8810	8810	693
425	20230719	132000	1376524080	8790	8790	8790	8790	0
426	20230719	131900	1376524080	8790	8790	8790	8790	63
427	20230719	131800	1375970310	8770	8770	8770	8770	0
428	20230719	131700	1375970310	8770	8770	8770	8770	1
429	20230719	131600	1375961540	8770	8770	8770	8770	134
430	20230719	131500	1374786360	8760	8760	8760	8760	63
431	20230719	131400	1374234480	8760	8740	8760	8740	291
432	20230719	131300	1371687700	8740	8740	8740	8740	586
433	20230719	131200	1366566060	8740	8750	8750	8740	583
434	20230719	131100	1361464980	8750	8740	8750	8740	1677
435	20230719	131000	1346794530	8740	8770	8770	8740	2211
436	20230719	130900	1327458670	8770	8770	8770	8770	21
437	20230719	130800	1327274500	8760	8760	8760	8760	0
438	20230719	130700	1327274500	8760	8760	8760	8760	0
439	20230719	130600	1327274500	8760	8760	8760	8760	63
440	20230719	130500	1326722620	8760	8760	8760	8760	0
441	20230719	130400	1326722620	8760	8800	8800	8760	3907
442	20230719	130300	1292418470	8810	8810	8810	8810	2
443	20230719	130200	1292400850	8820	8820	8820	8820	7
444	20230719	130100	1292339110	8800	8800	8800	8800	0
445	20230719	130000	1292339110	8800	8820	8820	8800	66
446	20230719	125900	1291758250	8820	8820	8820	8820	0
447	20230719	125800	1291758250	8820	8810	8820	8810	5
448	20230719	125700	1291714170	8810	8810	8810	8800	352
449	20230719	125600	1288615960	8820	8820	8820	8820	110
450	20230719	125500	1287645760	8820	8820	8820	8820	3
451	20230719	125400	1287619300	8810	8820	8820	8810	408
452	20230719	125300	1284024790	8810	8800	8810	8800	66
453	20230719	125200	1283443340	8810	8810	8810	8810	3
454	20230719	125100	1283416910	8820	8820	8820	8820	0
455	20230719	125000	1283416910	8820	8820	8820	8820	11
456	20230719	124900	1283319890	8840	8840	8840	8840	11
457	20230719	124800	1283222650	8840	8840	8840	8840	3
458	20230719	124700	1283196130	8830	8850	8850	8830	353
459	20230719	124600	1280079040	8850	8850	8850	8850	6
460	20230719	124500	1280025940	8850	8850	8850	8850	6
461	20230719	124400	1279972840	8830	8830	8850	8830	660
462	20230719	124300	1274144980	8830	8820	8830	8820	113
463	20230719	124200	1273148030	8780	8790	8790	8780	137
464	20230719	124100	1271944800	8790	8790	8790	8790	41
465	20230719	124000	1271584410	8830	8830	8830	8830	3
466	20230719	123900	1271557920	8840	8780	8840	8780	8
467	20230719	123800	1271487500	8850	8800	8850	8790	363
468	20230719	123700	1268285680	8800	8840	8840	8800	1003
469	20230719	123600	1259455040	8810	8810	8810	8810	91
470	20230719	123500	1258653330	8810	8800	8810	8800	76
471	20230719	123400	1257984400	8800	8780	8800	8780	1303
472	20230719	123300	1246519370	8780	8780	8780	8780	5
473	20230719	123200	1246475470	8780	8780	8780	8780	34
474	20230719	123100	1246176950	8800	8800	8800	8800	3
475	20230719	123000	1246150550	8800	8780	8800	8780	4
476	20230719	122900	1246115370	8780	8780	8780	8780	19
477	20230719	122800	1245948550	8780	8800	8800	8780	53
478	20230719	122700	1245483030	8800	8800	8800	8800	14
479	20230719	122600	1245359830	8800	8800	8800	8800	3
480	20230719	122500	1245333430	8780	8790	8790	8780	172
481	20230719	122400	1243823180	8800	8790	8800	8790	50
482	20230719	122300	1243383650	8790	8790	8790	8790	12
483	20230719	122200	1243278170	8790	8790	8790	8790	4
484	20230719	122100	1243243010	8800	8800	8800	8800	1003
485	20230719	122000	1234416610	8800	8810	8810	8800	186
486	20230719	121900	1232779700	8800	8820	8820	8800	66
487	20230719	121800	1232198840	8820	8820	8820	8820	3
488	20230719	121700	1232172380	8800	8820	8820	8800	465
489	20230719	121600	1228079690	8820	8820	8820	8820	52
490	20230719	121500	1227621050	8840	8840	8840	8840	3
491	20230719	121400	1227594530	8830	8840	8840	8830	12
492	20230719	121300	1227488470	8840	8840	8840	8840	302
493	20230719	121200	1224818790	8840	8830	8840	8800	643
494	20230719	121100	1219149830	8830	8830	8830	8830	4
495	20230719	121000	1219114510	8830	8780	8830	8780	66
496	20230719	120900	1218534880	8810	8880	8880	8810	1003
497	20230719	120800	1209698240	8830	8880	8880	8810	1793
498	20230719	120700	1193893700	8800	8770	8890	8770	624
499	20230719	120600	1188387100	8780	8790	8840	8780	60
500	20230719	120500	1187859610	8890	8740	8890	8740	5006
501	20230719	120400	1143629840	8740	8720	8740	8720	8
502	20230719	120300	1143560060	8710	8720	8720	8710	187
503	20230719	120200	1141930050	8720	8710	8720	8710	2
504	20230719	120100	1141912620	8720	8720	8720	8720	17
505	20230719	120000	1141764380	8710	8720	8720	8710	1563
506	20230719	115900	1128148850	8750	8730	8750	8730	1384
507	20230719	115800	1116054210	8730	8700	8730	8700	684
508	20230719	115700	1110086670	8700	8700	8700	8700	48
509	20230719	115600	1109669070	8680	8680	8680	8680	0
510	20230719	115500	1109669070	8680	8680	8680	8680	0
511	20230719	115400	1109669070	8680	8680	8680	8680	87
512	20230719	115300	1108913910	8700	8700	8700	8700	11
513	20230719	115200	1108818210	8670	8670	8670	8670	103
514	20230719	115100	1107925200	8670	8660	8670	8660	66
515	20230719	115000	1107353610	8670	8680	8680	8670	548
516	20230719	114900	1102601910	8680	8680	8680	8680	0
517	20230719	114800	1102601910	8680	8680	8680	8680	9
518	20230719	114700	1102523790	8710	8710	8710	8710	0
519	20230719	114600	1102523790	8710	8710	8710	8710	100
520	20230719	114500	1101652790	8650	8680	8680	8650	1494
521	20230719	114400	1088717200	8680	8720	8720	8680	3169
522	20230719	114300	1061159690	8710	8710	8710	8710	0
523	20230719	114200	1061159690	8710	8710	8710	8710	30
524	20230719	114100	1060898390	8710	8710	8710	8710	33
525	20230719	114000	1060610960	8700	8680	8700	8680	675
526	20230719	113900	1054743960	8680	8690	8690	8680	225
527	20230719	113800	1052789720	8690	8700	8700	8690	563
528	20230719	113700	1047896620	8690	8690	8690	8690	1
529	20230719	113600	1047887930	8690	8700	8700	8690	30
530	20230719	113500	1047627070	8690	8700	8700	8690	456
531	20230719	113400	1043660510	8660	8660	8660	8660	0
532	20230719	113300	1043660510	8660	8750	8750	8660	1848
533	20230719	113200	1027624250	8750	8750	8750	8750	66
534	20230719	113100	1027046750	8750	8750	8750	8750	0
535	20230719	113000	1027046750	8750	8750	8750	8750	10
536	20230719	112900	1026959250	8750	8760	8770	8750	205
537	20230719	112800	1025162700	8760	8750	8760	8750	645
538	20230719	112700	1019515690	8750	8750	8750	8750	1
539	20230719	112600	1019506940	8670	8680	8720	8670	1411
540	20230719	112500	1007251480	8670	8740	8740	8660	3500
541	20230719	112400	976864310	8740	8740	8740	8740	3
542	20230719	112300	976838090	8740	8740	8740	8740	63
543	20230719	112200	976287470	8750	8750	8750	8750	101
544	20230719	112100	975403720	8760	8760	8760	8760	0
545	20230719	112000	975403720	8760	8760	8760	8760	0
546	20230719	111900	975403720	8760	8770	8770	8760	2
547	20230719	111800	975386190	8670	8670	8670	8670	0
548	20230719	111700	975386190	8670	8760	8770	8670	3157
549	20230719	111600	947820920	8760	8760	8760	8760	275
550	20230719	111500	945411920	8770	8790	8790	8770	975
551	20230719	111400	936853730	8830	8830	8830	8830	2
552	20230719	111300	936836070	8780	8840	8840	8780	429
553	20230719	111200	933069330	8800	8800	8800	8800	350
554	20230719	111100	929989330	8790	8790	8790	8790	95
555	20230719	111000	929154280	8790	8800	8800	8790	288
556	20230719	110900	926620630	8800	8800	8800	8800	286
557	20230719	110800	924103830	8770	8790	8790	8770	1399
558	20230719	110700	911825830	8790	8800	8800	8790	388
559	20230719	110600	908412480	8800	8830	8830	8800	138
560	20230719	110500	907194920	8830	8850	8850	8830	647
561	20230719	110400	901473650	8860	8860	8860	8860	15
562	20230719	110300	901340750	8850	8850	8850	8850	0
563	20230719	110200	901340750	8850	8850	8850	8850	0
564	20230719	110100	901340750	8850	8850	8850	8850	1793
565	20230719	110000	885472700	8850	8870	8870	8850	1029
566	20230719	105900	876364600	8870	8870	8870	8870	0
567	20230719	105800	876364600	8870	8910	8910	8870	5003
568	20230719	105700	831930200	8910	8930	8930	8910	203
569	20230719	105600	830121450	8930	8930	8930	8930	80
570	20230719	105500	829407050	8950	8950	8950	8950	300
571	20230719	105400	826722050	8950	8990	8990	8950	7904
572	20230719	105300	755962780	8990	8990	8990	8990	30
573	20230719	105200	755693080	9000	8990	9000	8990	87
574	20230719	105100	754910100	9000	9020	9020	9000	27
575	20230719	105000	754666600	9020	9020	9020	9020	1
576	20230719	104900	754657580	8980	8980	8980	8980	0
577	20230719	104800	754657580	8980	9000	9020	8980	313
578	20230719	104700	751839280	9000	8990	9000	8990	250
579	20230719	104600	749589380	8970	8970	8970	8970	26
580	20230719	104500	749356160	8970	8970	8980	8970	138
581	20230719	104400	748118150	8970	8970	8990	8970	4
582	20230719	104300	748082230	8990	8980	8990	8960	1083
583	20230719	104200	738366050	8980	8990	8990	8980	38
584	20230719	104100	738024730	8990	9000	9000	8990	1037
585	20230719	104000	728691770	9000	9000	9000	9000	16
586	20230719	103900	728547770	9000	9010	9010	9000	330
587	20230719	103800	725577220	9010	9010	9010	9010	110
588	20230719	103700	724586120	9010	9010	9010	9000	102
589	20230719	103600	723667120	9010	9000	9010	9000	244
590	20230719	103500	721470620	9000	9010	9020	9000	2360
591	20230719	103400	700226130	9020	9020	9020	9020	10
592	20230719	103300	700135930	9030	9030	9070	9030	10975
593	20230719	103200	600907830	9030	9030	9040	9030	458
594	20230719	103100	596771870	9030	9020	9030	9020	377
595	20230719	103000	593369810	9010	8940	9010	8940	7649
596	20230719	102900	524806440	8900	8920	8920	8900	2142
597	20230719	102800	505728420	8920	8940	8940	8920	300
598	20230719	102700	503051930	8950	8950	8950	8950	1751
599	20230719	102600	487380480	8960	8960	8960	8960	1034
600	20230719	102500	478115840	8960	8960	8960	8950	793
601	20230719	102400	471014510	8960	8950	8960	8950	682
602	20230719	102300	464910140	8950	8930	8950	8920	460
603	20230719	102200	460800980	8910	8910	8910	8910	1214
604	20230719	102100	449984240	8910	8910	8910	8910	1651
605	20230719	102000	435273830	8910	8900	8910	8900	161
606	20230719	101900	433839950	8900	8910	8910	8900	663
607	20230719	101800	427932670	8910	8910	8910	8910	114
608	20230719	101700	426916930	8900	8910	8910	8900	1363
609	20230719	101600	414773230	8910	8900	8910	8900	2179
610	20230719	101500	395369760	8910	8900	8910	8900	3778
611	20230719	101400	361745440	8900	8900	8910	8900	823
612	20230719	101300	354418940	8910	8910	8910	8910	2
613	20230719	101200	354401120	8900	8900	8900	8900	79
614	20230719	101100	353698020	8890	8900	8900	8890	20
615	20230719	101000	353520120	8890	8930	8930	8890	1923
616	20230719	100900	336396080	8910	8890	8910	8890	1287
617	20230719	100800	324953770	8870	8870	8870	8870	418
618	20230719	100700	321246110	8830	8790	8870	8790	4622
619	20230719	100600	280506190	8770	8730	8770	8730	2130
620	20230719	100500	261882290	8690	8700	8700	8690	65
621	20230719	100400	261316820	8700	8700	8700	8700	2
622	20230719	100300	261299420	8700	8700	8700	8700	30
623	20230719	100200	261038420	8700	8700	8700	8700	1000
624	20230719	100100	252338420	8710	8710	8710	8710	0
625	20230719	100000	252338420	8710	8710	8710	8710	1
626	20230719	095900	252329710	8710	8710	8710	8710	0
627	20230719	095800	252329710	8710	8710	8710	8710	74
628	20230719	095700	251685170	8700	8700	8700	8700	1
629	20230719	095600	251676470	8700	8700	8700	8700	0
630	20230719	095500	251676470	8700	8690	8700	8690	526
631	20230719	095400	247102460	8680	8640	8690	8640	1537
632	20230719	095300	233775240	8640	8640	8640	8630	523
633	20230719	095200	229256720	8640	8640	8640	8640	600
634	20230719	095100	224072720	8630	8630	8630	8630	0
635	20230719	095000	224072720	8630	8640	8640	8630	502
636	20230719	094900	219739150	8630	8660	8660	8630	1300
637	20230719	094800	208503650	8640	8640	8640	8640	0
638	20230719	094700	208503650	8640	8640	8690	8630	1511
639	20230719	094600	195455290	8650	8670	8670	8630	3305
640	20230719	094500	166843120	8670	8730	8730	8670	4000
641	20230719	094400	132065870	8740	8750	8760	8740	356
642	20230719	094300	128954310	8740	8740	8740	8740	0
643	20230719	094200	128954310	8740	8740	8740	8740	530
644	20230719	094100	124322110	8740	8760	8760	8740	154
645	20230719	094000	122974160	8760	8760	8760	8760	2
646	20230719	093900	122956640	8760	8770	8770	8760	101
647	20230719	093800	122071870	8760	8770	8770	8760	23
648	20230719	093700	121870380	8760	8760	8760	8760	78
649	20230719	093600	121187100	8750	8740	8750	8740	679
650	20230719	093500	115247100	8750	8750	8750	8750	5
651	20230719	093400	115203350	8720	8720	8720	8720	15
652	20230719	093300	115072550	8710	8730	8760	8710	151
653	20230719	093200	113755670	8770	8720	8770	8690	1464
654	20230719	093100	101016350	8770	8730	8770	8720	1069
655	20230719	093000	91689580	8720	8720	8720	8720	68
656	20230719	092900	91096620	8690	8720	8720	8690	2523
657	20230719	092800	69137540	8720	8730	8730	8720	431
658	20230719	092700	65378630	8730	8730	8730	8730	60
659	20230719	092600	64854830	8730	8740	8740	8730	301
660	20230719	092500	62225890	8740	8760	8800	8740	1007
661	20230719	092400	53413570	8810	8810	8810	8810	5
662	20230719	092300	53369520	8820	8830	8830	8820	51
663	20230719	092200	52919690	8840	8840	8840	8840	0
664	20230719	092100	52919690	8840	8840	8840	8840	1
665	20230719	092000	52910850	8850	8850	8850	8850	0
666	20230719	091900	52910850	8850	8850	8850	8850	0
667	20230719	091800	52910850	8850	8850	8850	8850	1
668	20230719	091700	52902000	8850	8800	8850	8800	784
669	20230719	091600	45978550	8800	8800	8800	8800	3
670	20230719	091500	45952150	8800	8750	8800	8750	268
671	20230719	091400	43607100	8730	8730	8730	8730	135
672	20230719	091300	42428550	8730	8740	8740	8730	66
673	20230719	091200	41852360	8730	8730	8730	8730	260
674	20230719	091100	39582560	8750	8750	8750	8750	404
675	20230719	091000	36047560	8800	8820	8820	8750	1517
676	20230719	090900	22711040	8820	8870	8870	8820	197
677	20230719	090800	20969200	8870	8820	8870	8810	102
678	20230719	090700	20070350	8820	8820	8820	8790	932
679	20230719	090600	11870420	8800	8820	8820	8800	56
680	20230719	090500	11376600	8800	8800	8800	8800	12
681	20230719	090400	11271000	8800	8840	8840	8800	563
682	20230719	090300	6313810	8840	8830	8840	8820	223
683	20230719	090200	4345450	8840	8860	8860	8840	189
684	20230719	090100	2673090	8860	8870	8900	8860	259
685	20230719	090000	372120	8860	8860	8860	8860	42