KissMeData/059120/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	193200	1714537950	9690	9690	9690	9690	4025
3	20230713	193100	1714537950	9690	9690	9690	9690	0
4	20230713	193000	1714537950	9690	9690	9690	9690	0
5	20230713	192900	1714537950	9690	9690	9690	9690	0
6	20230713	192800	1714537950	9690	9690	9690	9690	0
7	20230713	192700	1714537950	9690	9690	9690	9690	0
8	20230713	192600	1714537950	9690	9690	9690	9690	0
9	20230713	192500	1714537950	9690	9690	9690	9690	0
10	20230713	192400	1714537950	9690	9690	9690	9690	0
11	20230713	192300	1714537950	9690	9690	9690	9690	0
12	20230713	192200	1714537950	9690	9690	9690	9690	0
13	20230713	192100	1714537950	9690	9690	9690	9690	0
14	20230713	192000	1714537950	9690	9690	9690	9690	0
15	20230713	191900	1714537950	9690	9690	9690	9690	0
16	20230713	191800	1714537950	9690	9690	9690	9690	0
17	20230713	191700	1714537950	9690	9690	9690	9690	0
18	20230713	191600	1714537950	9690	9690	9690	9690	0
19	20230713	191500	1714537950	9690	9690	9690	9690	0
20	20230713	191400	1714537950	9690	9690	9690	9690	0
21	20230713	191300	1714537950	9690	9690	9690	9690	0
22	20230713	191200	1714537950	9690	9690	9690	9690	0
23	20230713	191100	1714537950	9690	9690	9690	9690	0
24	20230713	191000	1714537950	9690	9690	9690	9690	0
25	20230713	190900	1714537950	9690	9690	9690	9690	0
26	20230713	190800	1714537950	9690	9690	9690	9690	0
27	20230713	190700	1714537950	9690	9690	9690	9690	0
28	20230713	190600	1714537950	9690	9690	9690	9690	0
29	20230713	190500	1714537950	9690	9690	9690	9690	0
30	20230713	190400	1714537950	9690	9690	9690	9690	0
31	20230713	190300	1714537950	9690	9690	9690	9690	0
32	20230713	190200	1714537950	9690	9690	9690	9690	4025
33	20230713	190100	1714537950	9690	9690	9690	9690	0
34	20230713	190000	1714537950	9690	9690	9690	9690	0
35	20230713	185900	1714537950	9690	9690	9690	9690	0
36	20230713	185800	1714537950	9690	9690	9690	9690	0
37	20230713	185700	1714537950	9690	9690	9690	9690	0
38	20230713	185600	1714537950	9690	9690	9690	9690	0
39	20230713	185500	1714537950	9690	9690	9690	9690	0
40	20230713	185400	1714537950	9690	9690	9690	9690	0
41	20230713	185300	1714537950	9690	9690	9690	9690	0
42	20230713	185200	1714537950	9690	9690	9690	9690	0
43	20230713	185100	1714537950	9690	9690	9690	9690	0
44	20230713	185000	1714537950	9690	9690	9690	9690	0
45	20230713	184900	1714537950	9690	9690	9690	9690	0
46	20230713	184800	1714537950	9690	9690	9690	9690	0
47	20230713	184700	1714537950	9690	9690	9690	9690	0
48	20230713	184600	1714537950	9690	9690	9690	9690	0
49	20230713	184500	1714537950	9690	9690	9690	9690	0
50	20230713	184400	1714537950	9690	9690	9690	9690	0
51	20230713	184300	1714537950	9690	9690	9690	9690	0
52	20230713	184200	1714537950	9690	9690	9690	9690	0
53	20230713	184100	1714537950	9690	9690	9690	9690	0
54	20230713	184000	1714537950	9690	9690	9690	9690	0
55	20230713	183900	1714537950	9690	9690	9690	9690	0
56	20230713	183800	1714537950	9690	9690	9690	9690	0
57	20230713	183700	1714537950	9690	9690	9690	9690	0
58	20230713	183600	1714537950	9690	9690	9690	9690	0
59	20230713	183500	1714537950	9690	9690	9690	9690	0
60	20230713	183400	1714537950	9690	9690	9690	9690	0
61	20230713	183300	1714537950	9690	9690	9690	9690	0
62	20230713	183200	1714537950	9690	9690	9690	9690	4025
63	20230713	183100	1714537950	9690	9690	9690	9690	0
64	20230713	183000	1714537950	9690	9690	9690	9690	0
65	20230713	182900	1714537950	9690	9690	9690	9690	0
66	20230713	182800	1714537950	9690	9690	9690	9690	0
67	20230713	182700	1714537950	9690	9690	9690	9690	0
68	20230713	182600	1714537950	9690	9690	9690	9690	0
69	20230713	182500	1714537950	9690	9690	9690	9690	0
70	20230713	182400	1714537950	9690	9690	9690	9690	0
71	20230713	182300	1714537950	9690	9690	9690	9690	0
72	20230713	182200	1714537950	9690	9690	9690	9690	0
73	20230713	182100	1714537950	9690	9690	9690	9690	0
74	20230713	182000	1714537950	9690	9690	9690	9690	0
75	20230713	181900	1714537950	9690	9690	9690	9690	0
76	20230713	181800	1714537950	9690	9690	9690	9690	0
77	20230713	181700	1714537950	9690	9690	9690	9690	0
78	20230713	181600	1714537950	9690	9690	9690	9690	0
79	20230713	181500	1714537950	9690	9690	9690	9690	0
80	20230713	181400	1714537950	9690	9690	9690	9690	0
81	20230713	181300	1714537950	9690	9690	9690	9690	0
82	20230713	181200	1714537950	9690	9690	9690	9690	0
83	20230713	181100	1714537950	9690	9690	9690	9690	0
84	20230713	181000	1714537950	9690	9690	9690	9690	0
85	20230713	180900	1714537950	9690	9690	9690	9690	0
86	20230713	180800	1714537950	9690	9690	9690	9690	0
87	20230713	180700	1714537950	9690	9690	9690	9690	0
88	20230713	180600	1714537950	9690	9690	9690	9690	0
89	20230713	180500	1714537950	9690	9690	9690	9690	0
90	20230713	180400	1714537950	9690	9690	9690	9690	0
91	20230713	180300	1714537950	9690	9690	9690	9690	0
92	20230713	180200	1714537950	9690	9690	9690	9690	4025
93	20230713	180100	1714537950	9690	9690	9690	9690	0
94	20230713	180000	1714537950	9690	9690	9690	9690	0
95	20230713	175900	1714537950	9690	9690	9690	9690	0
96	20230713	175800	1714537950	9690	9690	9690	9690	0
97	20230713	175700	1714537950	9690	9690	9690	9690	0
98	20230713	175600	1714537950	9690	9690	9690	9690	0
99	20230713	175500	1714537950	9690	9690	9690	9690	0
100	20230713	175400	1714537950	9690	9690	9690	9690	0
101	20230713	175300	1714537950	9690	9690	9690	9690	0
102	20230713	175200	1714537950	9690	9690	9690	9690	0
103	20230713	175100	1714537950	9690	9690	9690	9690	0
104	20230713	175000	1714537950	9690	9690	9690	9690	0
105	20230713	174900	1714537950	9690	9690	9690	9690	0
106	20230713	174800	1714537950	9690	9690	9690	9690	0
107	20230713	174700	1714537950	9690	9690	9690	9690	0
108	20230713	174600	1714537950	9690	9690	9690	9690	0
109	20230713	174500	1714537950	9690	9690	9690	9690	0
110	20230713	174400	1714537950	9690	9690	9690	9690	0
111	20230713	174300	1714537950	9690	9690	9690	9690	0
112	20230713	174200	1714537950	9690	9690	9690	9690	0
113	20230713	174100	1714537950	9690	9690	9690	9690	0
114	20230713	174000	1714537950	9690	9690	9690	9690	0
115	20230713	173900	1714537950	9690	9690	9690	9690	0
116	20230713	173800	1714537950	9690	9690	9690	9690	0
117	20230713	173700	1714537950	9690	9690	9690	9690	0
118	20230713	173600	1714537950	9690	9690	9690	9690	0
119	20230713	173500	1714537950	9690	9690	9690	9690	0
120	20230713	173400	1714537950	9690	9690	9690	9690	0
121	20230713	173300	1714537950	9690	9690	9690	9690	0
122	20230713	173200	1714537950	9690	9690	9690	9690	4025
123	20230713	173100	1714537950	9690	9690	9690	9690	0
124	20230713	173000	1714537950	9690	9690	9690	9690	0
125	20230713	172900	1714537950	9690	9690	9690	9690	0
126	20230713	172800	1714537950	9690	9690	9690	9690	0
127	20230713	172700	1714537950	9690	9690	9690	9690	0
128	20230713	172600	1714537950	9690	9690	9690	9690	0
129	20230713	172500	1714537950	9690	9690	9690	9690	0
130	20230713	172400	1714537950	9690	9690	9690	9690	0
131	20230713	172300	1714537950	9690	9690	9690	9690	0
132	20230713	172200	1714537950	9690	9690	9690	9690	0
133	20230713	172100	1714537950	9690	9690	9690	9690	0
134	20230713	172000	1714537950	9690	9690	9690	9690	0
135	20230713	171900	1714537950	9690	9690	9690	9690	0
136	20230713	171800	1714537950	9690	9690	9690	9690	0
137	20230713	171700	1714537950	9690	9690	9690	9690	0
138	20230713	171600	1714537950	9690	9690	9690	9690	0
139	20230713	171500	1714537950	9690	9690	9690	9690	0
140	20230713	171400	1714537950	9690	9690	9690	9690	0
141	20230713	171300	1714537950	9690	9690	9690	9690	0
142	20230713	171200	1714537950	9690	9690	9690	9690	0
143	20230713	171100	1714537950	9690	9690	9690	9690	0
144	20230713	171000	1714537950	9690	9690	9690	9690	0
145	20230713	170900	1714537950	9690	9690	9690	9690	0
146	20230713	170800	1714537950	9690	9690	9690	9690	0
147	20230713	170700	1714537950	9690	9690	9690	9690	0
148	20230713	170600	1714537950	9690	9690	9690	9690	0
149	20230713	170500	1714537950	9690	9690	9690	9690	0
150	20230713	170400	1714537950	9690	9690	9690	9690	0
151	20230713	170300	1714537950	9690	9690	9690	9690	0
152	20230713	170200	1714537950	9690	9690	9690	9690	4025
153	20230713	170100	1714537950	9690	9690	9690	9690	0
154	20230713	170000	1714537950	9690	9690	9690	9690	0
155	20230713	165900	1714537950	9690	9690	9690	9690	0
156	20230713	165800	1714537950	9690	9690	9690	9690	0
157	20230713	165700	1714537950	9690	9690	9690	9690	0
158	20230713	165600	1714537950	9690	9690	9690	9690	0
159	20230713	165500	1714537950	9690	9690	9690	9690	0
160	20230713	165400	1714537950	9690	9690	9690	9690	0
161	20230713	165300	1714537950	9690	9690	9690	9690	0
162	20230713	165200	1714537950	9690	9690	9690	9690	0
163	20230713	165100	1714537950	9690	9690	9690	9690	0
164	20230713	165000	1714537950	9690	9690	9690	9690	0
165	20230713	164900	1714537950	9690	9690	9690	9690	0
166	20230713	164800	1714537950	9690	9690	9690	9690	0
167	20230713	164700	1714537950	9690	9690	9690	9690	0
168	20230713	164600	1714537950	9690	9690	9690	9690	0
169	20230713	164500	1714537950	9690	9690	9690	9690	0
170	20230713	164400	1714537950	9690	9690	9690	9690	0
171	20230713	164300	1714537950	9690	9690	9690	9690	0
172	20230713	164200	1714537950	9690	9690	9690	9690	0
173	20230713	164100	1714537950	9690	9690	9690	9690	0
174	20230713	164000	1714537950	9690	9690	9690	9690	0
175	20230713	163900	1714537950	9690	9690	9690	9690	0
176	20230713	163800	1714537950	9690	9690	9690	9690	0
177	20230713	163700	1714537950	9690	9690	9690	9690	0
178	20230713	163600	1714537950	9690	9690	9690	9690	0
179	20230713	163500	1714537950	9690	9690	9690	9690	0
180	20230713	163400	1714537950	9690	9690	9690	9690	0
181	20230713	163300	1714537950	9690	9690	9690	9690	0
182	20230713	163200	1714537950	9690	9690	9690	9690	4025
183	20230713	163100	1714537950	9690	9690	9690	9690	0
184	20230713	163000	1714537950	9690	9690	9690	9690	0
185	20230713	162900	1714537950	9690	9690	9690	9690	0
186	20230713	162800	1714537950	9690	9690	9690	9690	0
187	20230713	162700	1714537950	9690	9690	9690	9690	0
188	20230713	162600	1714537950	9690	9690	9690	9690	0
189	20230713	162500	1714537950	9690	9690	9690	9690	0
190	20230713	162400	1714537950	9690	9690	9690	9690	0
191	20230713	162300	1714537950	9690	9690	9690	9690	0
192	20230713	162200	1714537950	9690	9690	9690	9690	0
193	20230713	162100	1714537950	9690	9690	9690	9690	0
194	20230713	162000	1714537950	9690	9690	9690	9690	0
195	20230713	161900	1714537950	9690	9690	9690	9690	0
196	20230713	161800	1714537950	9690	9690	9690	9690	0
197	20230713	161700	1714537950	9690	9690	9690	9690	0
198	20230713	161600	1714537950	9690	9690	9690	9690	0
199	20230713	161500	1714537950	9690	9690	9690	9690	0
200	20230713	161400	1714537950	9690	9690	9690	9690	0
201	20230713	161300	1714537950	9690	9690	9690	9690	0
202	20230713	161200	1714537950	9690	9690	9690	9690	0
203	20230713	161100	1714537950	9690	9690	9690	9690	0
204	20230713	161000	1714537950	9690	9690	9690	9690	0
205	20230713	160900	1714537950	9690	9690	9690	9690	0
206	20230713	160800	1714537950	9690	9690	9690	9690	0
207	20230713	160700	1714537950	9690	9690	9690	9690	0
208	20230713	160600	1714537950	9690	9690	9690	9690	0
209	20230713	160500	1714537950	9690	9690	9690	9690	0
210	20230713	160400	1714537950	9690	9690	9690	9690	0
211	20230713	160300	1714537950	9690	9690	9690	9690	0
212	20230713	160200	1714537950	9690	9690	9690	9690	4025
213	20230713	160100	1714537950	9690	9690	9690	9690	0
214	20230713	160000	1714537950	9690	9690	9690	9690	0
215	20230713	155900	1714537950	9690	9690	9690	9690	0
216	20230713	155800	1714537950	9690	9690	9690	9690	0
217	20230713	155700	1714537950	9690	9690	9690	9690	0
218	20230713	155600	1714537950	9690	9690	9690	9690	0
219	20230713	155500	1714537950	9690	9690	9690	9690	0
220	20230713	155400	1714537950	9690	9690	9690	9690	0
221	20230713	155300	1714537950	9690	9690	9690	9690	0
222	20230713	155200	1714537950	9690	9690	9690	9690	0
223	20230713	155100	1714537950	9690	9690	9690	9690	0
224	20230713	155000	1714537950	9690	9690	9690	9690	0
225	20230713	154900	1714537950	9690	9690	9690	9690	0
226	20230713	154800	1714537950	9690	9690	9690	9690	0
227	20230713	154700	1714537950	9690	9690	9690	9690	0
228	20230713	154600	1714537950	9690	9690	9690	9690	0
229	20230713	154500	1714537950	9690	9690	9690	9690	0
230	20230713	154400	1714537950	9690	9690	9690	9690	0
231	20230713	154300	1714537950	9690	9690	9690	9690	0
232	20230713	154200	1714537950	9690	9690	9690	9690	0
233	20230713	154100	1714537950	9690	9690	9690	9690	0
234	20230713	154000	1714537950	9690	9690	9690	9690	0
235	20230713	153900	1714537950	9690	9690	9690	9690	0
236	20230713	153800	1714537950	9690	9690	9690	9690	0
237	20230713	153700	1714537950	9690	9690	9690	9690	0
238	20230713	153600	1714537950	9690	9690	9690	9690	0
239	20230713	153500	1714537950	9690	9690	9690	9690	0
240	20230713	153400	1714537950	9690	9690	9690	9690	0
241	20230713	153300	1714537950	9690	9690	9690	9690	0
242	20230713	153200	1714537950	9690	9690	9690	9690	4025
243	20230713	153100	1714537950	9690	9690	9690	9690	0
244	20230713	153000	1714537950	9690	9690	9690	9690	4025
245	20230713	152900	1675535700	9690	9690	9690	9690	0
246	20230713	152800	1675535700	9690	9690	9690	9690	0
247	20230713	152700	1675535700	9690	9690	9690	9690	0
248	20230713	152600	1675535700	9690	9690	9690	9690	0
249	20230713	152500	1675535700	9690	9690	9690	9690	0
250	20230713	152400	1675535700	9690	9690	9690	9690	0
251	20230713	152300	1675535700	9690	9690	9690	9690	0
252	20230713	152200	1675535700	9690	9690	9690	9690	0
253	20230713	152100	1675535700	9690	9690	9690	9690	0
254	20230713	152000	1675535700	9690	9690	9690	9690	0
255	20230713	151900	1675535700	9690	9700	9700	9670	139
256	20230713	151800	1674188480	9700	9690	9700	9680	302
257	20230713	151700	1671262640	9690	9680	9690	9660	620
258	20230713	151600	1665272780	9690	9700	9700	9660	27
259	20230713	151500	1665011440	9690	9680	9690	9630	1010
260	20230713	151400	1655251150	9680	9700	9700	9680	57
261	20230713	151300	1654699310	9700	9700	9710	9690	275
262	20230713	151200	1652032180	9700	9660	9700	9660	1832
263	20230713	151100	1634272130	9680	9620	9680	9620	129
264	20230713	151000	1633030970	9700	9660	9700	9600	5692
265	20230713	150900	1578220170	9660	9660	9680	9660	141
266	20230713	150800	1576858020	9680	9670	9680	9660	405
267	20230713	150700	1572945580	9680	9680	9680	9680	63
268	20230713	150600	1572335740	9680	9680	9680	9660	1885
269	20230713	150500	1554109800	9700	9700	9700	9680	530
270	20230713	150400	1548979160	9680	9690	9700	9680	962
271	20230713	150300	1539662490	9690	9710	9710	9690	829
272	20230713	150200	1531626280	9720	9720	9720	9710	598
273	20230713	150100	1525818690	9710	9720	9720	9710	87
274	20230713	150000	1524973310	9720	9720	9720	9710	8
275	20230713	145900	1524895580	9710	9700	9710	9700	34
276	20230713	145800	1524565500	9710	9700	9720	9700	51
277	20230713	145700	1524070750	9720	9720	9720	9700	128
278	20230713	145600	1522827130	9720	9720	9720	9720	1
279	20230713	145500	1522817410	9690	9720	9720	9690	547
280	20230713	145400	1517514220	9720	9720	9720	9720	4
281	20230713	145300	1517475340	9720	9700	9720	9700	8
282	20230713	145200	1517397720	9720	9720	9730	9700	2403
283	20230713	145100	1494073140	9720	9730	9730	9720	1711
284	20230713	145000	1477428940	9740	9750	9750	9740	157
285	20230713	144900	1475899660	9740	9750	9750	9740	52
286	20230713	144800	1475392680	9740	9740	9740	9740	5
287	20230713	144700	1475343980	9740	9740	9740	9740	13
288	20230713	144600	1475217360	9760	9740	9760	9740	145
289	20230713	144500	1473803980	9740	9740	9760	9740	215
290	20230713	144400	1471709660	9760	9750	9760	9740	58
291	20230713	144300	1471144150	9730	9730	9730	9730	163
292	20230713	144200	1469558160	9760	9760	9760	9760	0
293	20230713	144100	1469558160	9760	9760	9760	9760	9
294	20230713	144000	1469470320	9760	9760	9760	9760	102
295	20230713	143900	1468474800	9760	9760	9760	9760	1
296	20230713	143800	1468465040	9720	9750	9760	9720	769
297	20230713	143700	1460982290	9760	9760	9760	9760	0
298	20230713	143600	1460982290	9760	9760	9760	9760	1
299	20230713	143500	1460972530	9720	9730	9760	9720	160
300	20230713	143400	1459416820	9760	9750	9760	9720	3961
301	20230713	143300	1420842940	9750	9760	9760	9750	32
302	20230713	143200	1420530630	9770	9780	9780	9750	450
303	20230713	143100	1416138860	9780	9760	9780	9760	2
304	20230713	143000	1416119320	9760	9770	9770	9760	32
305	20230713	142900	1415806690	9780	9770	9780	9770	32
306	20230713	142800	1415494010	9780	9770	9780	9770	29
307	20230713	142700	1415210670	9780	9770	9780	9770	193
308	20230713	142600	1413325050	9780	9780	9780	9770	129
309	20230713	142500	1412063710	9780	9770	9780	9770	221
310	20230713	142400	1409903800	9780	9780	9780	9780	26
311	20230713	142300	1409649520	9780	9760	9780	9760	948
312	20230713	142200	1400395300	9780	9780	9780	9780	10
313	20230713	142100	1400297500	9790	9790	9790	9790	0
314	20230713	142000	1400297500	9790	9790	9790	9790	5
315	20230713	141900	1400248550	9790	9790	9790	9790	0
316	20230713	141800	1400248550	9790	9790	9790	9790	0
317	20230713	141700	1400248550	9790	9790	9790	9780	25
318	20230713	141600	1400003890	9790	9790	9790	9760	452
319	20230713	141500	1395586960	9780	9780	9780	9780	446
320	20230713	141400	1391225080	9780	9780	9780	9780	0
321	20230713	141300	1391225080	9780	9760	9790	9760	223
322	20230713	141200	1389043570	9790	9790	9790	9790	104
323	20230713	141100	1388025410	9790	9790	9790	9790	0
324	20230713	141000	1388025410	9790	9790	9790	9790	0
325	20230713	140900	1388025410	9790	9790	9790	9790	7
326	20230713	140800	1387956880	9790	9790	9790	9750	1480
327	20230713	140700	1373515430	9790	9790	9790	9790	0
328	20230713	140600	1373515430	9790	9770	9790	9770	52
329	20230713	140500	1373007350	9770	9770	9770	9770	27
330	20230713	140400	1372743560	9790	9790	9790	9770	12
331	20230713	140300	1372626100	9800	9800	9800	9790	171
332	20230713	140200	1370951990	9790	9790	9800	9790	436
333	20230713	140100	1366683540	9800	9790	9800	9790	713
334	20230713	140000	1359696640	9790	9790	9790	9790	1
335	20230713	135900	1359686850	9790	9790	9790	9780	64
336	20230713	135800	1359060490	9790	9790	9790	9790	0
337	20230713	135700	1359060490	9790	9770	9790	9770	601
338	20230713	135600	1353188700	9770	9790	9790	9770	78
339	20230713	135500	1352425580	9790	9790	9790	9790	0
340	20230713	135400	1352425580	9790	9790	9790	9790	100
341	20230713	135300	1351446580	9780	9780	9780	9780	100
342	20230713	135200	1350468580	9790	9790	9790	9790	1
343	20230713	135100	1350458790	9770	9770	9770	9770	7
344	20230713	135000	1350390400	9800	9800	9800	9800	48
345	20230713	134900	1349920000	9800	9790	9800	9790	101
346	20230713	134800	1348930350	9770	9780	9780	9770	164
347	20230713	134700	1347328050	9790	9790	9790	9790	0
348	20230713	134600	1347328050	9790	9770	9790	9770	146
349	20230713	134500	1345901570	9770	9790	9790	9770	600
350	20230713	134400	1340039290	9800	9800	9800	9800	9
351	20230713	134300	1339951090	9800	9800	9800	9800	1
352	20230713	134200	1339941290	9790	9790	9790	9790	1
353	20230713	134100	1339931500	9790	9790	9790	9790	100
354	20230713	134000	1338952500	9800	9810	9810	9800	437
355	20230713	133900	1334669850	9810	9820	9820	9810	9
356	20230713	133800	1334581550	9820	9810	9820	9810	285
357	20230713	133700	1331785350	9810	9820	9820	9810	22
358	20230713	133600	1331569450	9820	9820	9820	9810	26
359	20230713	133500	1331314140	9830	9820	9830	9820	34
360	20230713	133400	1330980070	9820	9830	9830	9820	28
361	20230713	133300	1330704930	9830	9830	9830	9830	8
362	20230713	133200	1330626290	9830	9820	9830	9820	871
363	20230713	133100	1322073060	9820	9800	9820	9800	3360
364	20230713	133000	1289119110	9800	9790	9800	9790	828
365	20230713	132900	1281008800	9790	9790	9790	9790	10
366	20230713	132800	1280910900	9790	9790	9790	9790	3
367	20230713	132700	1280881530	9770	9790	9790	9770	282
368	20230713	132600	1278126350	9770	9780	9780	9770	102
369	20230713	132500	1277128800	9780	9780	9780	9780	109
370	20230713	132400	1276062780	9780	9780	9780	9780	0
371	20230713	132300	1276062780	9780	9780	9780	9780	0
372	20230713	132200	1276062780	9780	9780	9780	9780	0
373	20230713	132100	1276062780	9780	9780	9780	9780	2
374	20230713	132000	1276043220	9780	9780	9780	9780	1
375	20230713	131900	1276033440	9770	9770	9770	9770	700
376	20230713	131800	1269194440	9780	9780	9780	9780	204
377	20230713	131700	1267199320	9790	9780	9790	9780	161
378	20230713	131600	1265623410	9780	9780	9780	9780	102
379	20230713	131500	1264625850	9790	9790	9790	9790	0
380	20230713	131400	1264625850	9790	9800	9800	9790	24
381	20230713	131300	1264390770	9800	9800	9800	9800	0
382	20230713	131200	1264390770	9800	9800	9800	9800	0
383	20230713	131100	1264390770	9800	9770	9800	9770	233
384	20230713	131000	1262110370	9800	9800	9800	9800	132
385	20230713	130900	1260816770	9800	9800	9800	9800	21
386	20230713	130800	1260610970	9760	9760	9760	9760	0
387	20230713	130700	1260610970	9760	9790	9800	9760	2060
388	20230713	130600	1240493330	9770	9770	9770	9770	232
389	20230713	130500	1238226690	9760	9760	9760	9760	1
390	20230713	130400	1238216930	9750	9750	9750	9750	163
391	20230713	130300	1236627680	9750	9750	9750	9750	305
392	20230713	130200	1233653930	9750	9760	9760	9750	877
393	20230713	130100	1225101410	9760	9760	9760	9760	210
394	20230713	130000	1223051810	9770	9770	9770	9770	34
395	20230713	125900	1222719630	9780	9780	9780	9780	0
396	20230713	125800	1222719630	9780	9780	9780	9780	1
397	20230713	125700	1222709850	9770	9770	9770	9770	0
398	20230713	125600	1222709850	9770	9770	9770	9770	10
399	20230713	125500	1222612150	9790	9800	9800	9790	406
400	20230713	125400	1218637400	9800	9800	9800	9800	0
401	20230713	125300	1218637400	9800	9800	9800	9800	1
402	20230713	125200	1218627600	9790	9790	9790	9790	256
403	20230713	125100	1216121360	9790	9790	9790	9790	1
404	20230713	125000	1216111570	9790	9790	9790	9790	0
405	20230713	124900	1216111570	9790	9780	9790	9750	63
406	20230713	124800	1215497240	9790	9790	9790	9790	5
407	20230713	124700	1215448290	9800	9780	9800	9780	3
408	20230713	124600	1215418930	9800	9800	9800	9800	0
409	20230713	124500	1215418930	9800	9790	9800	9740	494
410	20230713	124400	1210595400	9790	9780	9790	9760	515
411	20230713	124300	1205560890	9800	9800	9800	9800	1
412	20230713	124200	1205551090	9780	9800	9800	9780	413
413	20230713	124100	1201508230	9810	9810	9810	9810	0
414	20230713	124000	1201508230	9810	9810	9810	9810	508
415	20230713	123900	1196524750	9810	9790	9810	9790	691
416	20230713	123800	1189754620	9790	9800	9800	9790	325
417	20230713	123700	1186572850	9800	9780	9800	9780	88
418	20230713	123600	1185711890	9780	9770	9780	9770	26
419	20230713	123500	1185457850	9770	9770	9780	9770	188
420	20230713	123400	1183619890	9770	9770	9770	9770	48
421	20230713	123300	1183150930	9760	9760	9760	9750	484
422	20230713	123200	1178428090	9750	9760	9760	9750	489
423	20230713	123100	1173659310	9780	9780	9780	9780	1
424	20230713	123000	1173649530	9750	9750	9780	9750	9
425	20230713	122900	1173561750	9780	9780	9780	9780	3
426	20230713	122800	1173532410	9750	9780	9780	9750	3
427	20230713	122700	1173503130	9780	9780	9780	9760	302
428	20230713	122600	1170555550	9760	9760	9760	9760	28
429	20230713	122500	1170282270	9780	9760	9780	9760	111
430	20230713	122400	1169198890	9780	9790	9790	9760	202
431	20230713	122300	1167226210	9790	9770	9790	9770	110
432	20230713	122200	1166150520	9770	9780	9780	9770	230
433	20230713	122100	1163903120	9790	9790	9790	9790	2
434	20230713	122000	1163883540	9770	9790	9790	9770	12
435	20230713	121900	1163766100	9810	9790	9810	9790	45
436	20230713	121800	1163325100	9770	9790	9790	9770	96
437	20230713	121700	1162385620	9790	9790	9790	9790	14
438	20230713	121600	1162248560	9800	9800	9800	9800	1
439	20230713	121500	1162238760	9800	9800	9800	9800	2
440	20230713	121400	1162219160	9800	9800	9800	9800	51
441	20230713	121300	1161719360	9800	9800	9800	9790	209
442	20230713	121200	1159671480	9800	9790	9800	9790	24
443	20230713	121100	1159436510	9790	9780	9790	9780	4
444	20230713	121000	1159397370	9780	9800	9810	9780	899
445	20230713	120900	1150592620	9810	9810	9810	9810	2
446	20230713	120800	1150573000	9790	9790	9790	9790	0
447	20230713	120700	1150573000	9790	9800	9800	9790	5
448	20230713	120600	1150524040	9790	9810	9810	9790	47
449	20230713	120500	1150063190	9790	9790	9790	9790	100
450	20230713	120400	1149084190	9790	9790	9790	9790	100
451	20230713	120300	1148105190	9790	9790	9790	9790	0
452	20230713	120200	1148105190	9790	9790	9790	9790	191
453	20230713	120100	1146235300	9790	9800	9800	9790	155
454	20230713	120000	1144716600	9800	9800	9800	9800	2
455	20230713	115900	1144697000	9790	9790	9790	9790	80
456	20230713	115800	1143913800	9790	9790	9790	9790	0
457	20230713	115700	1143913800	9790	9800	9800	9790	43
458	20230713	115600	1143492570	9800	9810	9810	9800	144
459	20230713	115500	1142080960	9810	9800	9810	9800	6
460	20230713	115400	1142022150	9800	9800	9800	9800	1
461	20230713	115300	1142012350	9800	9800	9800	9800	137
462	20230713	115200	1140669750	9800	9770	9800	9770	824
463	20230713	115100	1132605580	9780	9780	9780	9780	0
464	20230713	115000	1132605580	9780	9780	9780	9780	152
465	20230713	114900	1131119020	9780	9790	9790	9780	40
466	20230713	114800	1130727810	9790	9790	9790	9790	0
467	20230713	114700	1130727810	9790	9790	9790	9790	271
468	20230713	114600	1128074720	9800	9800	9800	9800	0
469	20230713	114500	1128074720	9800	9800	9800	9800	0
470	20230713	114400	1128074720	9800	9790	9800	9790	500
471	20230713	114300	1123174900	9790	9790	9790	9790	0
472	20230713	114200	1123174900	9790	9780	9790	9780	17
473	20230713	114100	1123008510	9770	9770	9770	9770	0
474	20230713	114000	1123008510	9770	9770	9770	9770	383
475	20230713	113900	1119266600	9770	9770	9770	9770	2
476	20230713	113800	1119247060	9770	9770	9770	9770	31
477	20230713	113700	1118944190	9750	9750	9750	9750	1
478	20230713	113600	1118934440	9750	9750	9750	9750	27
479	20230713	113500	1118671190	9760	9760	9760	9760	4
480	20230713	113400	1118632150	9760	9760	9760	9760	123
481	20230713	113300	1117431670	9770	9770	9770	9770	0
482	20230713	113200	1117431670	9770	9770	9770	9770	18
483	20230713	113100	1117255810	9760	9760	9760	9760	0
484	20230713	113000	1117255810	9760	9760	9760	9760	1
485	20230713	112900	1117246050	9760	9740	9760	9740	2
486	20230713	112800	1117226550	9730	9740	9740	9730	1332
487	20230713	112700	1104252880	9730	9740	9740	9730	684
488	20230713	112600	1097597470	9730	9740	9760	9730	2059
489	20230713	112500	1077535650	9730	9740	9740	9730	1065
490	20230713	112400	1067166310	9740	9740	9740	9740	30
491	20230713	112300	1066874110	9740	9770	9770	9740	224
492	20230713	112200	1064690960	9760	9760	9760	9760	7
493	20230713	112100	1064622640	9760	9760	9760	9760	34
494	20230713	112000	1064290800	9740	9740	9740	9740	161
495	20230713	111900	1062722660	9740	9740	9740	9740	405
496	20230713	111800	1058777960	9740	9740	9740	9740	193
497	20230713	111700	1056898140	9770	9740	9770	9720	1303
498	20230713	111600	1044216900	9770	9760	9770	9760	23
499	20230713	111500	1043992410	9770	9770	9770	9770	30
500	20230713	111400	1043699310	9770	9760	9770	9740	96
501	20230713	111300	1042763100	9780	9780	9780	9780	0
502	20230713	111200	1042763100	9780	9780	9780	9770	1936
503	20230713	111100	1023847930	9770	9790	9790	9770	287
504	20230713	111000	1021042410	9780	9800	9800	9780	6
505	20230713	110900	1020983670	9800	9800	9800	9800	100
506	20230713	110800	1020003670	9800	9800	9800	9800	6
507	20230713	110700	1019944870	9800	9790	9800	9790	42
508	20230713	110600	1019533670	9790	9780	9790	9770	231
509	20230713	110500	1017274650	9780	9780	9780	9780	1
510	20230713	110400	1017264870	9780	9750	9780	9740	1811
511	20230713	110300	999607740	9750	9770	9770	9750	1519
512	20230713	110200	984794950	9780	9780	9780	9780	0
513	20230713	110100	984794950	9780	9770	9780	9750	904
514	20230713	110000	975974190	9770	9760	9770	9760	39
515	20230713	105900	975593460	9770	9770	9770	9770	26
516	20230713	105800	975339440	9760	9760	9760	9760	100
517	20230713	105700	974363440	9760	9760	9760	9760	327
518	20230713	105600	971171920	9760	9770	9770	9760	710
519	20230713	105500	964242230	9770	9770	9770	9770	317
520	20230713	105400	961145140	9780	9770	9780	9770	131
521	20230713	105300	959865260	9770	9770	9770	9770	212
522	20230713	105200	957794020	9780	9780	9780	9780	58
523	20230713	105100	957226780	9790	9790	9790	9790	48
524	20230713	105000	956756860	9800	9800	9800	9800	0
525	20230713	104900	956756860	9800	9800	9800	9800	0
526	20230713	104800	956756860	9800	9770	9800	9770	11
527	20230713	104700	956649300	9800	9790	9800	9770	299
528	20230713	104600	953727980	9800	9800	9800	9800	2
529	20230713	104500	953708380	9800	9810	9810	9770	395
530	20230713	104400	949848640	9810	9780	9810	9770	602
531	20230713	104300	943966200	9780	9780	9780	9780	68
532	20230713	104200	943301160	9810	9780	9810	9780	91
533	20230713	104100	942411130	9780	9810	9810	9780	451
534	20230713	104000	938000320	9780	9780	9780	9780	42
535	20230713	103900	937589560	9810	9810	9810	9770	723
536	20230713	103800	930521620	9780	9800	9820	9780	682
537	20230713	103700	923847300	9800	9800	9800	9800	100
538	20230713	103600	922867300	9800	9800	9800	9800	500
539	20230713	103500	917967300	9800	9850	9850	9800	74
540	20230713	103400	917239550	9850	9840	9850	9840	171
541	20230713	103300	915556900	9840	9790	9840	9780	446
542	20230713	103200	911190300	9800	9820	9820	9800	776
543	20230713	103100	903581340	9820	9790	9820	9790	52
544	20230713	103000	903072230	9830	9830	9830	9830	47
545	20230713	102900	902610220	9780	9780	9780	9780	0
546	20230713	102800	902610220	9780	9790	9840	9780	102
547	20230713	102700	901611910	9790	9840	9840	9790	109
548	20230713	102600	900542350	9780	9840	9840	9780	1162
549	20230713	102500	889150730	9840	9840	9840	9840	46
550	20230713	102400	888698090	9840	9840	9840	9840	34
551	20230713	102300	888363530	9840	9850	9850	9840	91
552	20230713	102200	887467890	9850	9860	9860	9850	103
553	20230713	102100	886452540	9860	9870	9880	9850	202
554	20230713	102000	884460300	9870	9830	9870	9830	348
555	20230713	101900	881035550	9830	9800	9830	9800	1096
556	20230713	101800	870282490	9800	9820	9830	9800	478
557	20230713	101700	865588360	9820	9830	9830	9810	156
558	20230713	101600	864056540	9830	9830	9830	9790	149
559	20230713	101500	862592570	9790	9810	9820	9790	429
560	20230713	101400	858390650	9760	9840	9850	9760	4205
561	20230713	101300	817231120	9850	9860	9860	9840	510
562	20230713	101200	812206750	9860	9900	9910	9860	2488
563	20230713	101100	787625390	9920	9940	9940	9910	3046
564	20230713	101000	757395760	9930	9900	9930	9890	5458
565	20230713	100900	703324460	9900	9860	9900	9850	7764
566	20230713	100800	626623550	9860	9850	9860	9830	1068
567	20230713	100700	616102460	9850	9830	9850	9830	1276
568	20230713	100600	603545910	9830	9830	9840	9820	938
569	20230713	100500	594325400	9820	9810	9830	9790	43
570	20230713	100400	593903160	9810	9810	9810	9800	266
571	20230713	100300	591293900	9810	9790	9810	9790	194
572	20230713	100200	589392660	9800	9810	9810	9790	163
573	20230713	100100	587795180	9800	9790	9800	9780	580
574	20230713	100000	582116010	9790	9790	9790	9790	13
575	20230713	095900	581988740	9790	9790	9790	9780	27
576	20230713	095800	581724480	9790	9770	9790	9760	292
577	20230713	095700	578872450	9790	9770	9790	9760	673
578	20230713	095600	572299160	9790	9800	9800	9770	558
579	20230713	095500	566838300	9800	9800	9800	9800	5
580	20230713	095400	566789300	9800	9800	9800	9800	30
581	20230713	095300	566495300	9800	9800	9800	9750	139
582	20230713	095200	565136250	9810	9810	9830	9810	2105
583	20230713	095100	544475110	9810	9810	9810	9750	3625
584	20230713	095000	509060780	9800	9750	9800	9750	2664
585	20230713	094900	482987200	9760	9770	9770	9760	1203
586	20230713	094800	471235870	9770	9720	9770	9720	310
587	20230713	094700	468217710	9740	9740	9740	9740	80
588	20230713	094600	467438510	9740	9710	9740	9710	205
589	20230713	094500	465443130	9710	9700	9740	9700	222
590	20230713	094400	463289260	9740	9740	9740	9700	1076
591	20230713	094300	452825050	9740	9720	9740	9720	551
592	20230713	094200	447468910	9740	9720	9740	9720	42
593	20230713	094100	447060650	9750	9730	9750	9710	1667
594	20230713	094000	430843480	9740	9770	9770	9740	1460
595	20230713	093900	416610920	9770	9770	9770	9750	32
596	20230713	093800	416298380	9770	9770	9770	9750	32
597	20230713	093700	415985890	9750	9760	9770	9750	279
598	20230713	093600	413265220	9770	9760	9770	9760	17
599	20230713	093500	413099190	9750	9780	9780	9750	55
600	20230713	093400	412562270	9750	9750	9780	9750	1011
601	20230713	093300	402704960	9740	9770	9780	9740	190
602	20230713	093200	400851920	9780	9750	9780	9740	620
603	20230713	093100	394811230	9740	9740	9780	9740	314
604	20230713	093000	391749710	9780	9740	9780	9740	716
605	20230713	092900	384772560	9740	9770	9800	9740	1651
606	20230713	092800	368664230	9800	9800	9800	9770	114
607	20230713	092700	367547060	9800	9830	9840	9800	1865
608	20230713	092600	349243000	9830	9790	9830	9790	1907
609	20230713	092500	330537160	9780	9780	9800	9780	3421
610	20230713	092400	297055210	9780	9730	9780	9730	1619
611	20230713	092300	281249470	9730	9750	9750	9710	251
612	20230713	092200	278805340	9750	9750	9750	9740	604
613	20230713	092100	272922150	9750	9760	9760	9740	331
614	20230713	092000	269696710	9750	9720	9750	9700	5009
615	20230713	091900	220928170	9720	9680	9720	9680	1473
616	20230713	091800	206650710	9690	9700	9700	9690	507
617	20230713	091700	201735170	9690	9700	9700	9690	600
618	20230713	091600	195915770	9700	9700	9700	9700	597
619	20230713	091500	190124870	9700	9720	9720	9690	1205
620	20230713	091400	178432020	9720	9710	9720	9710	973
621	20230713	091300	168981680	9680	9700	9700	9680	569
622	20230713	091200	163462400	9700	9700	9700	9650	513
623	20230713	091100	158486450	9700	9700	9700	9700	264
624	20230713	091000	155925650	9690	9610	9690	9590	1637
625	20230713	090900	140108220	9590	9620	9640	9580	3356
626	20230713	090800	107877090	9610	9640	9640	9610	17
627	20230713	090700	107713640	9640	9650	9650	9590	3489
628	20230713	090600	74215540	9610	9650	9650	9610	550
629	20230713	090500	68928660	9620	9650	9670	9620	908
630	20230713	090400	60175950	9670	9700	9700	9660	1248
631	20230713	090300	48105980	9700	9700	9700	9700	323
632	20230713	090200	44972880	9700	9670	9700	9670	848
633	20230713	090100	36768190	9670	9700	9710	9670	1038
634	20230713	090000	26715210	9700	9670	9700	9660	2761