KissMeData/220260/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202300	1834652390	8710	8710	8710	8710	4254
3	20230706	202200	1834652390	8710	8710	8710	8710	0
4	20230706	202100	1834652390	8710	8710	8710	8710	0
5	20230706	202000	1834652390	8710	8710	8710	8710	0
6	20230706	201900	1834652390	8710	8710	8710	8710	0
7	20230706	201800	1834652390	8710	8710	8710	8710	0
8	20230706	201700	1834652390	8710	8710	8710	8710	0
9	20230706	201600	1834652390	8710	8710	8710	8710	0
10	20230706	201500	1834652390	8710	8710	8710	8710	0
11	20230706	201400	1834652390	8710	8710	8710	8710	0
12	20230706	201300	1834652390	8710	8710	8710	8710	0
13	20230706	201200	1834652390	8710	8710	8710	8710	0
14	20230706	201100	1834652390	8710	8710	8710	8710	0
15	20230706	201000	1834652390	8710	8710	8710	8710	0
16	20230706	200900	1834652390	8710	8710	8710	8710	0
17	20230706	200800	1834652390	8710	8710	8710	8710	0
18	20230706	200700	1834652390	8710	8710	8710	8710	0
19	20230706	200600	1834652390	8710	8710	8710	8710	0
20	20230706	200500	1834652390	8710	8710	8710	8710	0
21	20230706	200400	1834652390	8710	8710	8710	8710	0
22	20230706	200300	1834652390	8710	8710	8710	8710	0
23	20230706	200200	1834652390	8710	8710	8710	8710	0
24	20230706	200100	1834652390	8710	8710	8710	8710	0
25	20230706	200000	1834652390	8710	8710	8710	8710	0
26	20230706	195900	1834652390	8710	8710	8710	8710	0
27	20230706	195800	1834652390	8710	8710	8710	8710	0
28	20230706	195700	1834652390	8710	8710	8710	8710	0
29	20230706	195600	1834652390	8710	8710	8710	8710	0
30	20230706	195500	1834652390	8710	8710	8710	8710	0
31	20230706	195400	1834652390	8710	8710	8710	8710	0
32	20230706	195300	1834652390	8710	8710	8710	8710	4254
33	20230706	195200	1834652390	8710	8710	8710	8710	0
34	20230706	195100	1834652390	8710	8710	8710	8710	0
35	20230706	195000	1834652390	8710	8710	8710	8710	0
36	20230706	194900	1834652390	8710	8710	8710	8710	0
37	20230706	194800	1834652390	8710	8710	8710	8710	0
38	20230706	194700	1834652390	8710	8710	8710	8710	0
39	20230706	194600	1834652390	8710	8710	8710	8710	0
40	20230706	194500	1834652390	8710	8710	8710	8710	0
41	20230706	194400	1834652390	8710	8710	8710	8710	0
42	20230706	194300	1834652390	8710	8710	8710	8710	0
43	20230706	194200	1834652390	8710	8710	8710	8710	0
44	20230706	194100	1834652390	8710	8710	8710	8710	0
45	20230706	194000	1834652390	8710	8710	8710	8710	0
46	20230706	193900	1834652390	8710	8710	8710	8710	0
47	20230706	193800	1834652390	8710	8710	8710	8710	0
48	20230706	193700	1834652390	8710	8710	8710	8710	0
49	20230706	193600	1834652390	8710	8710	8710	8710	0
50	20230706	193500	1834652390	8710	8710	8710	8710	0
51	20230706	193400	1834652390	8710	8710	8710	8710	0
52	20230706	193300	1834652390	8710	8710	8710	8710	0
53	20230706	193200	1834652390	8710	8710	8710	8710	0
54	20230706	193100	1834652390	8710	8710	8710	8710	0
55	20230706	193000	1834652390	8710	8710	8710	8710	0
56	20230706	192900	1834652390	8710	8710	8710	8710	0
57	20230706	192800	1834652390	8710	8710	8710	8710	0
58	20230706	192700	1834652390	8710	8710	8710	8710	0
59	20230706	192600	1834652390	8710	8710	8710	8710	0
60	20230706	192500	1834652390	8710	8710	8710	8710	0
61	20230706	192400	1834652390	8710	8710	8710	8710	0
62	20230706	192300	1834652390	8710	8710	8710	8710	4254
63	20230706	192200	1834652390	8710	8710	8710	8710	0
64	20230706	192100	1834652390	8710	8710	8710	8710	0
65	20230706	192000	1834652390	8710	8710	8710	8710	0
66	20230706	191900	1834652390	8710	8710	8710	8710	0
67	20230706	191800	1834652390	8710	8710	8710	8710	0
68	20230706	191700	1834652390	8710	8710	8710	8710	0
69	20230706	191600	1834652390	8710	8710	8710	8710	0
70	20230706	191500	1834652390	8710	8710	8710	8710	0
71	20230706	191400	1834652390	8710	8710	8710	8710	0
72	20230706	191300	1834652390	8710	8710	8710	8710	0
73	20230706	191200	1834652390	8710	8710	8710	8710	0
74	20230706	191100	1834652390	8710	8710	8710	8710	0
75	20230706	191000	1834652390	8710	8710	8710	8710	0
76	20230706	190900	1834652390	8710	8710	8710	8710	0
77	20230706	190800	1834652390	8710	8710	8710	8710	0
78	20230706	190700	1834652390	8710	8710	8710	8710	0
79	20230706	190600	1834652390	8710	8710	8710	8710	0
80	20230706	190500	1834652390	8710	8710	8710	8710	0
81	20230706	190400	1834652390	8710	8710	8710	8710	0
82	20230706	190300	1834652390	8710	8710	8710	8710	0
83	20230706	190200	1834652390	8710	8710	8710	8710	0
84	20230706	190100	1834652390	8710	8710	8710	8710	0
85	20230706	190000	1834652390	8710	8710	8710	8710	0
86	20230706	185900	1834652390	8710	8710	8710	8710	0
87	20230706	185800	1834652390	8710	8710	8710	8710	0
88	20230706	185700	1834652390	8710	8710	8710	8710	0
89	20230706	185600	1834652390	8710	8710	8710	8710	0
90	20230706	185500	1834652390	8710	8710	8710	8710	0
91	20230706	185400	1834652390	8710	8710	8710	8710	0
92	20230706	185300	1834652390	8710	8710	8710	8710	4254
93	20230706	185200	1834652390	8710	8710	8710	8710	0
94	20230706	185100	1834652390	8710	8710	8710	8710	0
95	20230706	185000	1834652390	8710	8710	8710	8710	0
96	20230706	184900	1834652390	8710	8710	8710	8710	0
97	20230706	184800	1834652390	8710	8710	8710	8710	0
98	20230706	184700	1834652390	8710	8710	8710	8710	0
99	20230706	184600	1834652390	8710	8710	8710	8710	0
100	20230706	184500	1834652390	8710	8710	8710	8710	0
101	20230706	184400	1834652390	8710	8710	8710	8710	0
102	20230706	184300	1834652390	8710	8710	8710	8710	0
103	20230706	184200	1834652390	8710	8710	8710	8710	0
104	20230706	184100	1834652390	8710	8710	8710	8710	0
105	20230706	184000	1834652390	8710	8710	8710	8710	0
106	20230706	183900	1834652390	8710	8710	8710	8710	0
107	20230706	183800	1834652390	8710	8710	8710	8710	0
108	20230706	183700	1834652390	8710	8710	8710	8710	0
109	20230706	183600	1834652390	8710	8710	8710	8710	0
110	20230706	183500	1834652390	8710	8710	8710	8710	0
111	20230706	183400	1834652390	8710	8710	8710	8710	0
112	20230706	183300	1834652390	8710	8710	8710	8710	0
113	20230706	183200	1834652390	8710	8710	8710	8710	0
114	20230706	183100	1834652390	8710	8710	8710	8710	0
115	20230706	183000	1834652390	8710	8710	8710	8710	0
116	20230706	182900	1834652390	8710	8710	8710	8710	0
117	20230706	182800	1834652390	8710	8710	8710	8710	0
118	20230706	182700	1834652390	8710	8710	8710	8710	0
119	20230706	182600	1834652390	8710	8710	8710	8710	0
120	20230706	182500	1834652390	8710	8710	8710	8710	0
121	20230706	182400	1834652390	8710	8710	8710	8710	0
122	20230706	182300	1834652390	8710	8710	8710	8710	4254
123	20230706	182200	1834652390	8710	8710	8710	8710	0
124	20230706	182100	1834652390	8710	8710	8710	8710	0
125	20230706	182000	1834652390	8710	8710	8710	8710	0
126	20230706	181900	1834652390	8710	8710	8710	8710	0
127	20230706	181800	1834652390	8710	8710	8710	8710	0
128	20230706	181700	1834652390	8710	8710	8710	8710	0
129	20230706	181600	1834652390	8710	8710	8710	8710	0
130	20230706	181500	1834652390	8710	8710	8710	8710	0
131	20230706	181400	1834652390	8710	8710	8710	8710	0
132	20230706	181300	1834652390	8710	8710	8710	8710	0
133	20230706	181200	1834652390	8710	8710	8710	8710	0
134	20230706	181100	1834652390	8710	8710	8710	8710	0
135	20230706	181000	1834652390	8710	8710	8710	8710	0
136	20230706	180900	1834652390	8710	8710	8710	8710	0
137	20230706	180800	1834652390	8710	8710	8710	8710	0
138	20230706	180700	1834652390	8710	8710	8710	8710	0
139	20230706	180600	1834652390	8710	8710	8710	8710	0
140	20230706	180500	1834652390	8710	8710	8710	8710	0
141	20230706	180400	1834652390	8710	8710	8710	8710	0
142	20230706	180300	1834652390	8710	8710	8710	8710	0
143	20230706	180200	1834652390	8710	8710	8710	8710	0
144	20230706	180100	1834652390	8710	8710	8710	8710	0
145	20230706	180000	1834652390	8710	8710	8710	8710	0
146	20230706	175900	1834652390	8710	8710	8710	8710	0
147	20230706	175800	1834652390	8710	8710	8710	8710	0
148	20230706	175700	1834652390	8710	8710	8710	8710	0
149	20230706	175600	1834652390	8710	8710	8710	8710	0
150	20230706	175500	1834652390	8710	8710	8710	8710	0
151	20230706	175400	1834652390	8710	8710	8710	8710	0
152	20230706	175300	1834652390	8710	8710	8710	8710	4254
153	20230706	175200	1834652390	8710	8710	8710	8710	0
154	20230706	175100	1834652390	8710	8710	8710	8710	0
155	20230706	175000	1834652390	8710	8710	8710	8710	0
156	20230706	174900	1834652390	8710	8710	8710	8710	0
157	20230706	174800	1834652390	8710	8710	8710	8710	0
158	20230706	174700	1834652390	8710	8710	8710	8710	0
159	20230706	174600	1834652390	8710	8710	8710	8710	0
160	20230706	174500	1834652390	8710	8710	8710	8710	0
161	20230706	174400	1834652390	8710	8710	8710	8710	0
162	20230706	174300	1834652390	8710	8710	8710	8710	0
163	20230706	174200	1834652390	8710	8710	8710	8710	0
164	20230706	174100	1834652390	8710	8710	8710	8710	0
165	20230706	174000	1834652390	8710	8710	8710	8710	0
166	20230706	173900	1834652390	8710	8710	8710	8710	0
167	20230706	173800	1834652390	8710	8710	8710	8710	0
168	20230706	173700	1834652390	8710	8710	8710	8710	0
169	20230706	173600	1834652390	8710	8710	8710	8710	0
170	20230706	173500	1834652390	8710	8710	8710	8710	0
171	20230706	173400	1834652390	8710	8710	8710	8710	0
172	20230706	173300	1834652390	8710	8710	8710	8710	0
173	20230706	173200	1834652390	8710	8710	8710	8710	0
174	20230706	173100	1834652390	8710	8710	8710	8710	0
175	20230706	173000	1834652390	8710	8710	8710	8710	0
176	20230706	172900	1834652390	8710	8710	8710	8710	0
177	20230706	172800	1834652390	8710	8710	8710	8710	0
178	20230706	172700	1834652390	8710	8710	8710	8710	0
179	20230706	172600	1834652390	8710	8710	8710	8710	0
180	20230706	172500	1834652390	8710	8710	8710	8710	0
181	20230706	172400	1834652390	8710	8710	8710	8710	0
182	20230706	172300	1834652390	8710	8710	8710	8710	4254
183	20230706	172200	1834652390	8710	8710	8710	8710	0
184	20230706	172100	1834652390	8710	8710	8710	8710	0
185	20230706	172000	1834652390	8710	8710	8710	8710	0
186	20230706	171900	1834652390	8710	8710	8710	8710	0
187	20230706	171800	1834652390	8710	8710	8710	8710	0
188	20230706	171700	1834652390	8710	8710	8710	8710	0
189	20230706	171600	1834652390	8710	8710	8710	8710	0
190	20230706	171500	1834652390	8710	8710	8710	8710	0
191	20230706	171400	1834652390	8710	8710	8710	8710	0
192	20230706	171300	1834652390	8710	8710	8710	8710	0
193	20230706	171200	1834652390	8710	8710	8710	8710	0
194	20230706	171100	1834652390	8710	8710	8710	8710	0
195	20230706	171000	1834652390	8710	8710	8710	8710	0
196	20230706	170900	1834652390	8710	8710	8710	8710	0
197	20230706	170800	1834652390	8710	8710	8710	8710	0
198	20230706	170700	1834652390	8710	8710	8710	8710	0
199	20230706	170600	1834652390	8710	8710	8710	8710	0
200	20230706	170500	1834652390	8710	8710	8710	8710	0
201	20230706	170400	1834652390	8710	8710	8710	8710	0
202	20230706	170300	1834652390	8710	8710	8710	8710	0
203	20230706	170200	1834652390	8710	8710	8710	8710	0
204	20230706	170100	1834652390	8710	8710	8710	8710	0
205	20230706	170000	1834652390	8710	8710	8710	8710	0
206	20230706	165900	1834652390	8710	8710	8710	8710	0
207	20230706	165800	1834652390	8710	8710	8710	8710	0
208	20230706	165700	1834652390	8710	8710	8710	8710	0
209	20230706	165600	1834652390	8710	8710	8710	8710	0
210	20230706	165500	1834652390	8710	8710	8710	8710	0
211	20230706	165400	1834652390	8710	8710	8710	8710	0
212	20230706	165300	1834652390	8710	8710	8710	8710	4254
213	20230706	165200	1834652390	8710	8710	8710	8710	0
214	20230706	165100	1834652390	8710	8710	8710	8710	0
215	20230706	165000	1834652390	8710	8710	8710	8710	0
216	20230706	164900	1834652390	8710	8710	8710	8710	0
217	20230706	164800	1834652390	8710	8710	8710	8710	0
218	20230706	164700	1834652390	8710	8710	8710	8710	0
219	20230706	164600	1834652390	8710	8710	8710	8710	0
220	20230706	164500	1834652390	8710	8710	8710	8710	0
221	20230706	164400	1834652390	8710	8710	8710	8710	0
222	20230706	164300	1834652390	8710	8710	8710	8710	0
223	20230706	164200	1834652390	8710	8710	8710	8710	0
224	20230706	164100	1834652390	8710	8710	8710	8710	0
225	20230706	164000	1834652390	8710	8710	8710	8710	0
226	20230706	163900	1834652390	8710	8710	8710	8710	0
227	20230706	163800	1834652390	8710	8710	8710	8710	0
228	20230706	163700	1834652390	8710	8710	8710	8710	0
229	20230706	163600	1834652390	8710	8710	8710	8710	0
230	20230706	163500	1834652390	8710	8710	8710	8710	0
231	20230706	163400	1834652390	8710	8710	8710	8710	0
232	20230706	163300	1834652390	8710	8710	8710	8710	0
233	20230706	163200	1834652390	8710	8710	8710	8710	0
234	20230706	163100	1834652390	8710	8710	8710	8710	0
235	20230706	163000	1834652390	8710	8710	8710	8710	0
236	20230706	162900	1834652390	8710	8710	8710	8710	0
237	20230706	162800	1834652390	8710	8710	8710	8710	0
238	20230706	162700	1834652390	8710	8710	8710	8710	0
239	20230706	162600	1834652390	8710	8710	8710	8710	0
240	20230706	162500	1834652390	8710	8710	8710	8710	0
241	20230706	162400	1834652390	8710	8710	8710	8710	0
242	20230706	162300	1834652390	8710	8710	8710	8710	4254
243	20230706	162200	1834652390	8710	8710	8710	8710	0
244	20230706	162100	1834652390	8710	8710	8710	8710	0
245	20230706	162000	1834652390	8710	8710	8710	8710	0
246	20230706	161900	1834652390	8710	8710	8710	8710	0
247	20230706	161800	1834652390	8710	8710	8710	8710	0
248	20230706	161700	1834652390	8710	8710	8710	8710	0
249	20230706	161600	1834652390	8710	8710	8710	8710	0
250	20230706	161500	1834652390	8710	8710	8710	8710	0
251	20230706	161400	1834652390	8710	8710	8710	8710	0
252	20230706	161300	1834652390	8710	8710	8710	8710	0
253	20230706	161200	1834652390	8710	8710	8710	8710	0
254	20230706	161100	1834652390	8710	8710	8710	8710	0
255	20230706	161000	1834652390	8710	8710	8710	8710	0
256	20230706	160900	1834652390	8710	8710	8710	8710	0
257	20230706	160800	1834652390	8710	8710	8710	8710	0
258	20230706	160700	1834652390	8710	8710	8710	8710	0
259	20230706	160600	1834652390	8710	8710	8710	8710	0
260	20230706	160500	1834652390	8710	8710	8710	8710	0
261	20230706	160400	1834652390	8710	8710	8710	8710	0
262	20230706	160300	1834652390	8710	8710	8710	8710	0
263	20230706	160200	1834652390	8710	8710	8710	8710	0
264	20230706	160100	1834652390	8710	8710	8710	8710	0
265	20230706	160000	1834652390	8710	8710	8710	8710	0
266	20230706	155900	1834652390	8710	8710	8710	8710	0
267	20230706	155800	1834652390	8710	8710	8710	8710	0
268	20230706	155700	1834652390	8710	8710	8710	8710	0
269	20230706	155600	1834652390	8710	8710	8710	8710	0
270	20230706	155500	1834652390	8710	8710	8710	8710	0
271	20230706	155400	1834652390	8710	8710	8710	8710	0
272	20230706	155300	1834652390	8710	8710	8710	8710	4254
273	20230706	155200	1834652390	8710	8710	8710	8710	0
274	20230706	155100	1834652390	8710	8710	8710	8710	0
275	20230706	155000	1834652390	8710	8710	8710	8710	0
276	20230706	154900	1834652390	8710	8710	8710	8710	0
277	20230706	154800	1834652390	8710	8710	8710	8710	0
278	20230706	154700	1834652390	8710	8710	8710	8710	0
279	20230706	154600	1834652390	8710	8710	8710	8710	0
280	20230706	154500	1834652390	8710	8710	8710	8710	0
281	20230706	154400	1834652390	8710	8710	8710	8710	0
282	20230706	154300	1834652390	8710	8710	8710	8710	0
283	20230706	154200	1834652390	8710	8710	8710	8710	0
284	20230706	154100	1834652390	8710	8710	8710	8710	0
285	20230706	154000	1834652390	8710	8710	8710	8710	0
286	20230706	153900	1834652390	8710	8710	8710	8710	0
287	20230706	153800	1834652390	8710	8710	8710	8710	0
288	20230706	153700	1834652390	8710	8710	8710	8710	0
289	20230706	153600	1834652390	8710	8710	8710	8710	0
290	20230706	153500	1834652390	8710	8710	8710	8710	0
291	20230706	153400	1834652390	8710	8710	8710	8710	0
292	20230706	153300	1834652390	8710	8710	8710	8710	0
293	20230706	153200	1834652390	8710	8710	8710	8710	0
294	20230706	153100	1834652390	8710	8710	8710	8710	0
295	20230706	153000	1834652390	8710	8710	8710	8710	4254
296	20230706	152900	1797600050	8690	8690	8690	8690	0
297	20230706	152800	1797600050	8690	8690	8690	8690	0
298	20230706	152700	1797600050	8690	8690	8690	8690	0
299	20230706	152600	1797600050	8690	8690	8690	8690	0
300	20230706	152500	1797600050	8690	8690	8690	8690	0
301	20230706	152400	1797600050	8690	8690	8690	8690	0
302	20230706	152300	1797600050	8690	8690	8690	8690	0
303	20230706	152200	1797600050	8690	8690	8690	8690	0
304	20230706	152100	1797600050	8690	8690	8690	8690	0
305	20230706	152000	1797600050	8690	8690	8690	8690	0
306	20230706	151900	1797600050	8690	8700	8710	8690	227
307	20230706	151800	1795625640	8710	8710	8710	8710	16
308	20230706	151700	1795486280	8690	8700	8700	8690	697
309	20230706	151600	1789423380	8700	8700	8700	8700	541
310	20230706	151500	1784716680	8700	8690	8700	8690	432
311	20230706	151400	1780962180	8690	8690	8690	8690	551
312	20230706	151300	1776173990	8690	8690	8690	8690	319
313	20230706	151200	1773401880	8690	8690	8700	8690	191
314	20230706	151100	1771742080	8680	8680	8680	8680	10
315	20230706	151000	1771655280	8670	8650	8670	8650	369
316	20230706	150900	1768460290	8640	8640	8650	8640	983
317	20230706	150800	1759967160	8650	8650	8650	8650	515
318	20230706	150700	1755512410	8640	8640	8640	8640	186
319	20230706	150600	1753905370	8640	8640	8640	8640	1343
320	20230706	150500	1742301850	8640	8640	8650	8640	327
321	20230706	150400	1739476500	8640	8650	8650	8640	491
322	20230706	150300	1735231650	8650	8640	8650	8640	480
323	20230706	150200	1731081130	8640	8650	8650	8640	882
324	20230706	150100	1723460280	8650	8660	8660	8640	1166
325	20230706	150000	1713373470	8660	8660	8660	8650	1095
326	20230706	145900	1703897870	8650	8650	8660	8650	2169
327	20230706	145800	1685134680	8660	8660	8670	8660	2612
328	20230706	145700	1662514730	8680	8670	8680	8670	602
329	20230706	145600	1657294380	8670	8680	8680	8670	1013
330	20230706	145500	1648511580	8670	8670	8670	8670	295
331	20230706	145400	1645953930	8670	8670	8670	8670	436
332	20230706	145300	1642173810	8670	8660	8670	8660	21
333	20230706	145200	1641991790	8670	8680	8680	8670	1353
334	20230706	145100	1630260320	8680	8680	8690	8680	2269
335	20230706	145000	1610565390	8680	8690	8690	8680	744
336	20230706	144900	1604107030	8690	8700	8700	8690	220
337	20230706	144800	1602195190	8700	8700	8700	8680	769
338	20230706	144700	1595510030	8700	8700	8700	8700	3
339	20230706	144600	1595483930	8700	8700	8700	8700	53
340	20230706	144500	1595022830	8700	8710	8710	8700	524
341	20230706	144400	1590464010	8690	8700	8710	8690	544
342	20230706	144300	1585736130	8700	8700	8700	8700	586
343	20230706	144200	1580637930	8710	8710	8710	8710	134
344	20230706	144100	1579470790	8710	8710	8710	8710	1
345	20230706	144000	1579462080	8710	8710	8710	8710	67
346	20230706	143900	1578878510	8710	8700	8710	8700	141
347	20230706	143800	1577650700	8710	8710	8710	8710	4
348	20230706	143700	1577615860	8700	8700	8700	8700	321
349	20230706	143600	1574823160	8690	8690	8690	8690	440
350	20230706	143500	1570999560	8690	8690	8690	8680	1778
351	20230706	143400	1555549500	8690	8690	8690	8690	120
352	20230706	143300	1554506700	8680	8680	8680	8680	1527
353	20230706	143200	1541252340	8690	8690	8690	8690	14
354	20230706	143100	1541130680	8690	8690	8690	8690	59
355	20230706	143000	1540617970	8690	8690	8690	8690	94
356	20230706	142900	1539801110	8690	8700	8700	8690	997
357	20230706	142800	1531137160	8700	8700	8700	8700	123
358	20230706	142700	1530067060	8700	8700	8700	8700	1609
359	20230706	142600	1516068760	8700	8730	8730	8700	1339
360	20230706	142500	1504409410	8730	8730	8730	8730	2
361	20230706	142400	1504391950	8710	8710	8710	8710	90
362	20230706	142300	1503608050	8710	8720	8730	8710	120
363	20230706	142200	1502561750	8730	8730	8730	8730	7
364	20230706	142100	1502500640	8710	8710	8710	8710	286
365	20230706	142000	1500009580	8720	8730	8730	8720	21
366	20230706	141900	1499826410	8720	8720	8730	8720	33
367	20230706	141800	1499538600	8720	8720	8720	8720	9
368	20230706	141700	1499460120	8720	8720	8720	8720	138
369	20230706	141600	1498256760	8730	8720	8730	8720	107
370	20230706	141500	1497323650	8730	8720	8730	8720	48
371	20230706	141400	1496905010	8730	8730	8730	8730	0
372	20230706	141300	1496905010	8730	8730	8730	8730	27
373	20230706	141200	1496669300	8720	8720	8720	8720	30
374	20230706	141100	1496407700	8720	8720	8720	8720	1
375	20230706	141000	1496398980	8710	8710	8710	8710	52
376	20230706	140900	1495946060	8720	8720	8720	8720	2
377	20230706	140800	1495928620	8710	8710	8710	8710	56
378	20230706	140700	1495440860	8710	8710	8710	8710	34
379	20230706	140600	1495144720	8710	8730	8730	8710	102
380	20230706	140500	1494256260	8730	8740	8740	8730	33
381	20230706	140400	1493967950	8740	8730	8740	8730	1156
382	20230706	140300	1483875950	8740	8740	8740	8740	3
383	20230706	140200	1483849730	8740	8740	8740	8740	0
384	20230706	140100	1483849730	8740	8740	8740	8740	192
385	20230706	140000	1482171650	8740	8750	8750	8740	1010
386	20230706	135900	1473343350	8750	8710	8750	8700	252
387	20230706	135800	1471150840	8700	8750	8750	8700	81
388	20230706	135700	1470445790	8700	8740	8750	8700	1389
389	20230706	135600	1458327580	8740	8730	8740	8730	118
390	20230706	135500	1457296360	8740	8730	8740	8730	51
391	20230706	135400	1456850770	8720	8730	8730	8720	25
392	20230706	135300	1456632720	8720	8710	8720	8710	223
393	20230706	135200	1454689160	8710	8710	8710	8710	57
394	20230706	135100	1454192690	8710	8710	8710	8710	54
395	20230706	135000	1453722350	8710	8720	8720	8710	153
396	20230706	134900	1452389690	8720	8720	8720	8720	60
397	20230706	134800	1451866490	8720	8720	8720	8720	50
398	20230706	134700	1451430490	8720	8720	8720	8720	3
399	20230706	134600	1451404330	8700	8700	8700	8700	185
400	20230706	134500	1449794830	8700	8700	8700	8700	1129
401	20230706	134400	1439972530	8700	8710	8720	8700	320
402	20230706	134300	1437187970	8700	8700	8700	8700	308
403	20230706	134200	1434508370	8700	8710	8720	8700	420
404	20230706	134100	1430850180	8720	8710	8720	8700	206
405	20230706	134000	1429054880	8710	8710	8710	8710	69
406	20230706	133900	1428453890	8710	8710	8710	8710	170
407	20230706	133800	1426973190	8710	8710	8710	8710	205
408	20230706	133700	1425187640	8700	8700	8710	8700	133
409	20230706	133600	1424030480	8700	8700	8700	8700	353
410	20230706	133500	1420959380	8690	8710	8710	8690	673
411	20230706	133400	1415110560	8710	8680	8720	8680	24
412	20230706	133300	1414901690	8680	8710	8720	8680	8865
413	20230706	133200	1337796200	8720	8720	8730	8720	237
414	20230706	133100	1335729540	8740	8710	8740	8710	795
415	20230706	133000	1328802030	8720	8720	8740	8720	829
416	20230706	132900	1321573130	8730	8720	8730	8720	1158
417	20230706	132800	1311474970	8740	8740	8740	8740	22
418	20230706	132700	1311282690	8720	8720	8720	8720	0
419	20230706	132600	1311282690	8720	8720	8720	8720	0
420	20230706	132500	1311282690	8720	8720	8720	8720	1887
421	20230706	132400	1294828050	8720	8740	8740	8720	88
422	20230706	132300	1294060650	8740	8730	8740	8730	1869
423	20230706	132200	1277743790	8740	8740	8740	8740	323
424	20230706	132100	1274920770	8740	8730	8740	8720	407
425	20230706	132000	1271367290	8730	8730	8730	8730	186
426	20230706	131900	1269743510	8740	8730	8740	8730	19
427	20230706	131800	1269577550	8730	8730	8740	8720	1329
428	20230706	131700	1257975460	8730	8740	8740	8730	689
429	20230706	131600	1251960480	8720	8730	8730	8720	210
430	20230706	131500	1250129180	8720	8740	8740	8720	62
431	20230706	131400	1249588500	8720	8730	8740	8720	1670
432	20230706	131300	1235011250	8740	8740	8740	8740	263
433	20230706	131200	1232712630	8730	8740	8740	8730	224
434	20230706	131100	1230755870	8740	8740	8750	8740	140
435	20230706	131000	1229532230	8740	8740	8740	8740	1
436	20230706	130900	1229523490	8740	8740	8740	8740	5
437	20230706	130800	1229479790	8740	8740	8750	8740	3441
438	20230706	130700	1199399630	8740	8760	8760	8740	205
439	20230706	130600	1197605860	8770	8770	8770	8770	1
440	20230706	130500	1197597090	8760	8760	8760	8760	154
441	20230706	130400	1196248050	8740	8740	8740	8740	200
442	20230706	130300	1194500050	8750	8770	8770	8750	215
443	20230706	130200	1192617760	8750	8740	8750	8740	368
444	20230706	130100	1189400930	8740	8750	8750	8740	1000
445	20230706	130000	1180658910	8750	8740	8750	8740	470
446	20230706	125900	1176547410	8750	8750	8750	8750	149
447	20230706	125800	1175243660	8750	8750	8750	8740	447
448	20230706	125700	1171336150	8750	8770	8770	8750	3736
449	20230706	125600	1138626760	8770	8780	8780	8770	1661
450	20230706	125500	1124059080	8780	8790	8790	8780	1308
451	20230706	125400	1112574810	8780	8790	8790	8780	1937
452	20230706	125300	1095565180	8790	8790	8790	8790	3
453	20230706	125200	1095538810	8790	8800	8800	8790	107
454	20230706	125100	1094598240	8780	8780	8780	8780	0
455	20230706	125000	1094598240	8780	8780	8780	8780	0
456	20230706	124900	1094598240	8780	8780	8790	8780	47
457	20230706	124800	1094185550	8780	8780	8780	8780	820
458	20230706	124700	1086985950	8780	8780	8780	8780	150
459	20230706	124600	1085668950	8790	8790	8790	8790	476
460	20230706	124500	1081484910	8790	8790	8790	8790	34
461	20230706	124400	1081186050	8790	8790	8790	8790	5
462	20230706	124300	1081142100	8790	8800	8800	8790	8
463	20230706	124200	1081071750	8790	8790	8790	8790	875
464	20230706	124100	1073380500	8790	8800	8800	8790	55
465	20230706	124000	1072896850	8810	8810	8810	8810	784
466	20230706	123900	1065989810	8810	8810	8810	8810	521
467	20230706	123800	1061399800	8810	8820	8820	8810	39
468	20230706	123700	1061056030	8790	8790	8790	8790	437
469	20230706	123600	1057214800	8780	8790	8820	8780	559
470	20230706	123500	1052305010	8790	8820	8820	8790	50
471	20230706	123400	1051865330	8780	8810	8810	8780	9474
472	20230706	123300	968463460	8820	8820	8820	8810	221
473	20230706	123200	966515400	8820	8820	8820	8820	12
474	20230706	123100	966409560	8820	8820	8820	8820	900
475	20230706	123000	958471560	8820	8820	8820	8820	54
476	20230706	122900	957995280	8820	8820	8820	8820	330
477	20230706	122800	955084680	8820	8820	8820	8820	200
478	20230706	122700	953320680	8820	8820	8820	8820	928
479	20230706	122600	945135720	8820	8860	8860	8820	103
480	20230706	122500	944227140	8860	8860	8860	8860	0
481	20230706	122400	944227140	8860	8860	8860	8860	1
482	20230706	122300	944218280	8870	8840	8870	8840	23
483	20230706	122200	944014570	8820	8850	8850	8820	5776
484	20230706	122100	893015180	8870	8870	8870	8870	0
485	20230706	122000	893015180	8870	8870	8870	8870	3
486	20230706	121900	892988570	8840	8850	8850	8840	50
487	20230706	121800	892546500	8870	8870	8870	8870	3
488	20230706	121700	892519890	8870	8880	8880	8870	5
489	20230706	121600	892475500	8880	8880	8880	8880	0
490	20230706	121500	892475500	8880	8880	8880	8880	21
491	20230706	121400	892289020	8880	8880	8880	8880	24
492	20230706	121300	892075900	8850	8850	8850	8850	3
493	20230706	121200	892049350	8840	8840	8840	8840	13
494	20230706	121100	891934430	8840	8850	8850	8840	640
495	20230706	121000	886275820	8850	8880	8880	8850	56
496	20230706	120900	885780130	8840	8840	8840	8840	0
497	20230706	120800	885780130	8840	8840	8840	8840	1
498	20230706	120700	885771290	8840	8850	8880	8840	203
499	20230706	120600	883974750	8840	8840	8840	8840	40
500	20230706	120500	883621150	8840	8850	8850	8840	124
501	20230706	120400	882524850	8850	8850	8850	8850	3
502	20230706	120300	882498300	8850	8850	8850	8850	15
503	20230706	120200	882365550	8850	8850	8850	8850	5
504	20230706	120100	882321300	8850	8850	8850	8850	3
505	20230706	120000	882294750	8840	8850	8850	8840	552
506	20230706	115900	877414770	8850	8850	8850	8850	4
507	20230706	115800	877379370	8850	8850	8850	8850	0
508	20230706	115700	877379370	8850	8860	8860	8850	15
509	20230706	115600	877246590	8840	8840	8840	8840	500
510	20230706	115500	872826590	8840	8840	8860	8840	1009
511	20230706	115400	863906970	8840	8850	8850	8840	66
512	20230706	115300	863323110	8850	8850	8850	8850	56
513	20230706	115200	862827510	8840	8840	8840	8840	0
514	20230706	115100	862827510	8840	8860	8860	8840	4
515	20230706	115000	862792090	8850	8860	8860	8850	1144
516	20230706	114900	852666690	8860	8870	8870	8860	1247
517	20230706	114800	841617200	8870	8880	8880	8870	132
518	20230706	114700	840446330	8870	8860	8870	8860	300
519	20230706	114600	837787330	8860	8870	8870	8860	119
520	20230706	114500	836732740	8870	8870	8880	8870	429
521	20230706	114400	832927480	8870	8870	8870	8870	0
522	20230706	114300	832927480	8870	8870	8870	8870	4
523	20230706	114200	832892000	8870	8880	8880	8870	483
524	20230706	114100	828606270	8890	8890	8890	8890	3
525	20230706	114000	828579600	8880	8880	8880	8870	1070
526	20230706	113900	819085460	8890	8890	8890	8890	150
527	20230706	113800	817751960	8890	8890	8890	8890	3
528	20230706	113700	817725290	8890	8890	8890	8890	0
529	20230706	113600	817725290	8890	8890	8890	8890	20
530	20230706	113500	817547490	8890	8880	8890	8880	38
531	20230706	113400	817209970	8890	8890	8890	8890	50
532	20230706	113300	816765470	8890	8890	8890	8890	10
533	20230706	113200	816676570	8890	8890	8890	8880	77
534	20230706	113100	815992090	8890	8890	8890	8890	1
535	20230706	113000	815983200	8880	8880	8880	8880	24
536	20230706	112900	815770080	8880	8890	8890	8880	111
537	20230706	112800	814783380	8890	8890	8890	8890	100
538	20230706	112700	813894380	8890	8890	8890	8890	10
539	20230706	112600	813805480	8890	8870	8890	8870	191
540	20230706	112500	812111290	8870	8890	8890	8870	1233
541	20230706	112400	801174500	8890	8890	8890	8890	0
542	20230706	112300	801174500	8890	8890	8890	8890	0
543	20230706	112200	801174500	8890	8880	8890	8880	15
544	20230706	112100	801041270	8880	8880	8880	8880	0
545	20230706	112000	801041270	8880	8880	8880	8880	641
546	20230706	111900	795349190	8880	8910	8910	8880	380
547	20230706	111800	791973900	8890	8890	8890	8890	30
548	20230706	111700	791707200	8890	8890	8900	8880	53
549	20230706	111600	791236030	8910	8910	8910	8910	2
550	20230706	111500	791218210	8910	8890	8910	8890	270
551	20230706	111400	788814510	8880	8900	8900	8880	800
552	20230706	111300	781706530	8910	8910	8910	8910	0
553	20230706	111200	781706530	8910	8900	8910	8900	9
554	20230706	111100	781626350	8900	8910	8910	8900	35
555	20230706	111000	781314510	8910	8910	8910	8910	29
556	20230706	110900	781056120	8920	8920	8920	8920	443
557	20230706	110800	777104560	8920	8920	8920	8920	50
558	20230706	110700	776658560	8930	8930	8930	8930	34
559	20230706	110600	776354940	8930	8900	8930	8900	53
560	20230706	110500	775883150	8910	8910	8910	8910	0
561	20230706	110400	775883150	8910	8910	8910	8910	40
562	20230706	110300	775526750	8930	8930	8930	8930	100
563	20230706	110200	774633750	8930	8930	8930	8930	164
564	20230706	110100	773169230	8900	8900	8930	8900	1052
565	20230706	110000	763790660	8910	8910	8910	8910	125
566	20230706	105900	762676910	8910	8910	8910	8910	0
567	20230706	105800	762676910	8910	8910	8910	8910	150
568	20230706	105700	761340410	8900	8900	8900	8900	30
569	20230706	105600	761073410	8910	8910	8910	8910	3
570	20230706	105500	761046680	8900	8880	8900	8880	240
571	20230706	105400	758910710	8900	8900	8900	8900	3
572	20230706	105300	758884010	8900	8890	8900	8890	8
573	20230706	105200	758812860	8890	8890	8890	8890	37
574	20230706	105100	758483930	8900	8900	8900	8900	32
575	20230706	105000	758199130	8900	8880	8900	8880	223
576	20230706	104900	756218190	8880	8880	8880	8880	530
577	20230706	104800	751511790	8910	8910	8910	8910	6
578	20230706	104700	751458330	8910	8860	8910	8860	11
579	20230706	104600	751360370	8860	8860	8860	8860	1
580	20230706	104500	751351510	8860	8920	8920	8850	3133
581	20230706	104400	723554340	8920	8920	8920	8910	155
582	20230706	104300	722172240	8920	8900	8920	8900	114
583	20230706	104200	721157560	8900	8900	8900	8900	250
584	20230706	104100	718932560	8920	8920	8920	8920	10
585	20230706	104000	718843360	8920	8920	8920	8920	153
586	20230706	103900	717478600	8900	8900	8900	8900	0
587	20230706	103800	717478600	8900	8900	8900	8900	159
588	20230706	103700	716063500	8900	8890	8900	8890	268
589	20230706	103600	713678550	8890	8890	8890	8890	105
590	20230706	103500	712745100	8880	8890	8890	8880	980
591	20230706	103400	704033690	8880	8890	8890	8880	14
592	20230706	103300	703909330	8880	8880	8880	8880	54
593	20230706	103200	703429810	8880	8880	8880	8880	6
594	20230706	103100	703376530	8880	8870	8880	8870	319
595	20230706	103000	700546360	8860	8870	8870	8860	254
596	20230706	102900	698295600	8870	8870	8870	8870	36
597	20230706	102800	697976280	8870	8870	8870	8870	50
598	20230706	102700	697532780	8870	8880	8880	8870	23
599	20230706	102600	697328740	8860	8860	8860	8860	0
600	20230706	102500	697328740	8860	8880	8880	8860	22
601	20230706	102400	697133400	8880	8880	8880	8880	5
602	20230706	102300	697089000	8850	8880	8880	8850	255
603	20230706	102200	694828680	8880	8880	8880	8880	23
604	20230706	102100	694624440	8880	8880	8880	8880	13
605	20230706	102000	694509000	8850	8840	8850	8840	553
606	20230706	101900	689615170	8840	8850	8850	8840	201
607	20230706	101800	687837330	8850	8880	8880	8850	424
608	20230706	101700	684082770	8850	8860	8860	8850	2192
609	20230706	101600	664678570	8860	8860	8860	8860	250
610	20230706	101500	662463570	8900	8900	8900	8900	204
611	20230706	101400	660647970	8920	8830	8920	8830	1123
612	20230706	101300	650711600	8830	8840	8840	8830	1086
613	20230706	101200	641121220	8840	8840	8840	8820	177
614	20230706	101100	639557100	8840	8830	8840	8820	520
615	20230706	101000	634969480	8830	8840	8840	8830	466
616	20230706	100900	630853340	8840	8840	8840	8840	521
617	20230706	100800	626247700	8840	8810	8840	8810	1354
618	20230706	100700	614315720	8810	8830	8840	8810	1828
619	20230706	100600	598194550	8830	8860	8860	8810	6373
620	20230706	100500	541887320	8860	8900	8900	8850	4014
621	20230706	100400	506266710	8900	8930	8930	8900	250
622	20230706	100300	504040210	8930	8930	8930	8930	1
623	20230706	100200	504031280	8930	8900	8930	8890	99
624	20230706	100100	503150030	8880	8930	8930	8880	590
625	20230706	100000	497903400	8930	8890	8930	8890	620
626	20230706	095900	492391360	8890	8910	8910	8890	1209
627	20230706	095800	481631590	8920	8950	8950	8920	15
628	20230706	095700	481497700	8900	8910	8910	8900	1805
629	20230706	095600	465433190	8900	8920	8920	8900	1802
630	20230706	095500	449389180	8960	8910	8960	8910	803
631	20230706	095400	442234300	8960	8960	8960	8910	3448
632	20230706	095300	411460690	8960	8960	8960	8960	1
633	20230706	095200	411451730	8930	8960	8960	8930	9
634	20230706	095100	411371270	8930	8940	8940	8930	539
635	20230706	095000	406557770	8930	8940	8940	8930	750
636	20230706	094900	399854260	8950	8940	8970	8940	728
637	20230706	094800	393342600	8950	8950	8950	8950	600
638	20230706	094700	387972600	8940	8950	8950	8940	116
639	20230706	094600	386935540	8950	8950	8950	8950	59
640	20230706	094500	386407490	8940	8940	8940	8940	91
641	20230706	094400	385593950	8940	8930	8950	8930	14
642	20230706	094300	385468870	8940	8940	8940	8940	100
643	20230706	094200	384574870	8950	8930	8950	8930	341
644	20230706	094100	381529720	8930	8950	8950	8930	1844
645	20230706	094000	365054070	8950	8950	8950	8950	349
646	20230706	093900	361930520	8940	8960	8970	8940	353
647	20230706	093800	358772410	8950	8970	8970	8950	397
648	20230706	093700	355219230	8970	8980	8980	8970	26
649	20230706	093600	354985790	8980	8980	8980	8980	8
650	20230706	093500	354913950	8980	8980	8980	8950	657
651	20230706	093400	349027040	8980	8980	8980	8970	7
652	20230706	093300	348964190	8980	8950	8980	8950	296
653	20230706	093200	346313660	8950	8950	8950	8940	107
654	20230706	093100	345356880	8950	8950	8950	8940	111
655	20230706	093000	344364430	8950	8950	8950	8950	239
656	20230706	092900	342225380	8950	8950	8950	8950	15
657	20230706	092800	342091130	8950	8910	8950	8900	22
658	20230706	092700	341895180	8900	8930	8930	8900	1131
659	20230706	092600	331824650	8920	8920	8920	8920	194
660	20230706	092500	330094170	8920	8930	8930	8900	169
661	20230706	092400	328586910	8930	8930	8950	8900	6265
662	20230706	092300	272725750	8940	8960	8960	8930	2163
663	20230706	092200	253375440	8980	8970	8980	8950	2618
664	20230706	092100	229917430	8970	8980	8980	8970	1630
665	20230706	092000	215290370	8980	8980	8980	8980	187
666	20230706	091900	213611110	8970	8980	8980	8970	165
667	20230706	091800	212129660	8980	8980	8990	8980	2493
668	20230706	091700	189736710	8990	8990	8990	8990	109
669	20230706	091600	188756800	8990	9000	9000	8990	1868
670	20230706	091500	171952480	9030	9030	9030	9000	2368
671	20230706	091400	150606970	9020	9020	9020	9020	1
672	20230706	091300	150597950	9020	9020	9020	9020	100
673	20230706	091200	149695950	9020	9020	9030	9020	2188
674	20230706	091100	129941110	9020	9030	9030	9010	358
675	20230706	091000	126713930	9030	9030	9030	9030	1091
676	20230706	090900	116862200	9030	9030	9030	9030	0
677	20230706	090800	116862200	9030	9010	9030	9010	123
678	20230706	090700	115752370	9030	9030	9030	9030	206
679	20230706	090600	113892190	9050	9010	9050	9010	320
680	20230706	090500	111004190	9000	8990	9000	8980	1932
681	20230706	090400	93645350	8990	8980	8990	8980	921
682	20230706	090300	85374120	8990	8990	9000	8990	2119
683	20230706	090200	66324300	9000	9000	9060	8990	342
684	20230706	090100	63248910	9000	9070	9070	9000	755
685	20230706	090000	56439830	9080	8970	9090	8970	6292