KissMeData/301300/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	204800	1639829030	9100	9100	9100	9100	1508
3	20230719	204700	1639829030	9100	9100	9100	9100	0
4	20230719	204600	1639829030	9100	9100	9100	9100	0
5	20230719	204500	1639829030	9100	9100	9100	9100	0
6	20230719	204400	1639829030	9100	9100	9100	9100	0
7	20230719	204300	1639829030	9100	9100	9100	9100	0
8	20230719	204200	1639829030	9100	9100	9100	9100	0
9	20230719	204100	1639829030	9100	9100	9100	9100	0
10	20230719	204000	1639829030	9100	9100	9100	9100	0
11	20230719	203900	1639829030	9100	9100	9100	9100	0
12	20230719	203800	1639829030	9100	9100	9100	9100	0
13	20230719	203700	1639829030	9100	9100	9100	9100	0
14	20230719	203600	1639829030	9100	9100	9100	9100	0
15	20230719	203500	1639829030	9100	9100	9100	9100	0
16	20230719	203400	1639829030	9100	9100	9100	9100	0
17	20230719	203300	1639829030	9100	9100	9100	9100	0
18	20230719	203200	1639829030	9100	9100	9100	9100	0
19	20230719	203100	1639829030	9100	9100	9100	9100	0
20	20230719	203000	1639829030	9100	9100	9100	9100	0
21	20230719	202900	1639829030	9100	9100	9100	9100	0
22	20230719	202800	1639829030	9100	9100	9100	9100	0
23	20230719	202700	1639829030	9100	9100	9100	9100	0
24	20230719	202600	1639829030	9100	9100	9100	9100	0
25	20230719	202500	1639829030	9100	9100	9100	9100	0
26	20230719	202400	1639829030	9100	9100	9100	9100	0
27	20230719	202300	1639829030	9100	9100	9100	9100	0
28	20230719	202200	1639829030	9100	9100	9100	9100	0
29	20230719	202100	1639829030	9100	9100	9100	9100	0
30	20230719	202000	1639829030	9100	9100	9100	9100	0
31	20230719	201900	1639829030	9100	9100	9100	9100	0
32	20230719	201800	1639829030	9100	9100	9100	9100	1508
33	20230719	201700	1639829030	9100	9100	9100	9100	0
34	20230719	201600	1639829030	9100	9100	9100	9100	0
35	20230719	201500	1639829030	9100	9100	9100	9100	0
36	20230719	201400	1639829030	9100	9100	9100	9100	0
37	20230719	201300	1639829030	9100	9100	9100	9100	0
38	20230719	201200	1639829030	9100	9100	9100	9100	0
39	20230719	201100	1639829030	9100	9100	9100	9100	0
40	20230719	201000	1639829030	9100	9100	9100	9100	0
41	20230719	200900	1639829030	9100	9100	9100	9100	0
42	20230719	200800	1639829030	9100	9100	9100	9100	0
43	20230719	200700	1639829030	9100	9100	9100	9100	0
44	20230719	200600	1639829030	9100	9100	9100	9100	0
45	20230719	200500	1639829030	9100	9100	9100	9100	0
46	20230719	200400	1639829030	9100	9100	9100	9100	0
47	20230719	200300	1639829030	9100	9100	9100	9100	0
48	20230719	200200	1639829030	9100	9100	9100	9100	0
49	20230719	200100	1639829030	9100	9100	9100	9100	0
50	20230719	200000	1639829030	9100	9100	9100	9100	0
51	20230719	195900	1639829030	9100	9100	9100	9100	0
52	20230719	195800	1639829030	9100	9100	9100	9100	0
53	20230719	195700	1639829030	9100	9100	9100	9100	0
54	20230719	195600	1639829030	9100	9100	9100	9100	0
55	20230719	195500	1639829030	9100	9100	9100	9100	0
56	20230719	195400	1639829030	9100	9100	9100	9100	0
57	20230719	195300	1639829030	9100	9100	9100	9100	0
58	20230719	195200	1639829030	9100	9100	9100	9100	0
59	20230719	195100	1639829030	9100	9100	9100	9100	0
60	20230719	195000	1639829030	9100	9100	9100	9100	0
61	20230719	194900	1639829030	9100	9100	9100	9100	0
62	20230719	194800	1639829030	9100	9100	9100	9100	1508
63	20230719	194700	1639829030	9100	9100	9100	9100	0
64	20230719	194600	1639829030	9100	9100	9100	9100	0
65	20230719	194500	1639829030	9100	9100	9100	9100	0
66	20230719	194400	1639829030	9100	9100	9100	9100	0
67	20230719	194300	1639829030	9100	9100	9100	9100	0
68	20230719	194200	1639829030	9100	9100	9100	9100	0
69	20230719	194100	1639829030	9100	9100	9100	9100	0
70	20230719	194000	1639829030	9100	9100	9100	9100	0
71	20230719	193900	1639829030	9100	9100	9100	9100	0
72	20230719	193800	1639829030	9100	9100	9100	9100	0
73	20230719	193700	1639829030	9100	9100	9100	9100	0
74	20230719	193600	1639829030	9100	9100	9100	9100	0
75	20230719	193500	1639829030	9100	9100	9100	9100	0
76	20230719	193400	1639829030	9100	9100	9100	9100	0
77	20230719	193300	1639829030	9100	9100	9100	9100	0
78	20230719	193200	1639829030	9100	9100	9100	9100	0
79	20230719	193100	1639829030	9100	9100	9100	9100	0
80	20230719	193000	1639829030	9100	9100	9100	9100	0
81	20230719	192900	1639829030	9100	9100	9100	9100	0
82	20230719	192800	1639829030	9100	9100	9100	9100	0
83	20230719	192700	1639829030	9100	9100	9100	9100	0
84	20230719	192600	1639829030	9100	9100	9100	9100	0
85	20230719	192500	1639829030	9100	9100	9100	9100	0
86	20230719	192400	1639829030	9100	9100	9100	9100	0
87	20230719	192300	1639829030	9100	9100	9100	9100	0
88	20230719	192200	1639829030	9100	9100	9100	9100	0
89	20230719	192100	1639829030	9100	9100	9100	9100	0
90	20230719	192000	1639829030	9100	9100	9100	9100	0
91	20230719	191900	1639829030	9100	9100	9100	9100	0
92	20230719	191800	1639829030	9100	9100	9100	9100	1508
93	20230719	191700	1639829030	9100	9100	9100	9100	0
94	20230719	191600	1639829030	9100	9100	9100	9100	0
95	20230719	191500	1639829030	9100	9100	9100	9100	0
96	20230719	191400	1639829030	9100	9100	9100	9100	0
97	20230719	191300	1639829030	9100	9100	9100	9100	0
98	20230719	191200	1639829030	9100	9100	9100	9100	0
99	20230719	191100	1639829030	9100	9100	9100	9100	0
100	20230719	191000	1639829030	9100	9100	9100	9100	0
101	20230719	190900	1639829030	9100	9100	9100	9100	0
102	20230719	190800	1639829030	9100	9100	9100	9100	0
103	20230719	190700	1639829030	9100	9100	9100	9100	0
104	20230719	190600	1639829030	9100	9100	9100	9100	0
105	20230719	190500	1639829030	9100	9100	9100	9100	0
106	20230719	190400	1639829030	9100	9100	9100	9100	0
107	20230719	190300	1639829030	9100	9100	9100	9100	0
108	20230719	190200	1639829030	9100	9100	9100	9100	0
109	20230719	190100	1639829030	9100	9100	9100	9100	0
110	20230719	190000	1639829030	9100	9100	9100	9100	0
111	20230719	185900	1639829030	9100	9100	9100	9100	0
112	20230719	185800	1639829030	9100	9100	9100	9100	0
113	20230719	185700	1639829030	9100	9100	9100	9100	0
114	20230719	185600	1639829030	9100	9100	9100	9100	0
115	20230719	185500	1639829030	9100	9100	9100	9100	0
116	20230719	185400	1639829030	9100	9100	9100	9100	0
117	20230719	185300	1639829030	9100	9100	9100	9100	0
118	20230719	185200	1639829030	9100	9100	9100	9100	0
119	20230719	185100	1639829030	9100	9100	9100	9100	0
120	20230719	185000	1639829030	9100	9100	9100	9100	0
121	20230719	184900	1639829030	9100	9100	9100	9100	0
122	20230719	184800	1639829030	9100	9100	9100	9100	1508
123	20230719	184700	1639829030	9100	9100	9100	9100	0
124	20230719	184600	1639829030	9100	9100	9100	9100	0
125	20230719	184500	1639829030	9100	9100	9100	9100	0
126	20230719	184400	1639829030	9100	9100	9100	9100	0
127	20230719	184300	1639829030	9100	9100	9100	9100	0
128	20230719	184200	1639829030	9100	9100	9100	9100	0
129	20230719	184100	1639829030	9100	9100	9100	9100	0
130	20230719	184000	1639829030	9100	9100	9100	9100	0
131	20230719	183900	1639829030	9100	9100	9100	9100	0
132	20230719	183800	1639829030	9100	9100	9100	9100	0
133	20230719	183700	1639829030	9100	9100	9100	9100	0
134	20230719	183600	1639829030	9100	9100	9100	9100	0
135	20230719	183500	1639829030	9100	9100	9100	9100	0
136	20230719	183400	1639829030	9100	9100	9100	9100	0
137	20230719	183300	1639829030	9100	9100	9100	9100	0
138	20230719	183200	1639829030	9100	9100	9100	9100	0
139	20230719	183100	1639829030	9100	9100	9100	9100	0
140	20230719	183000	1639829030	9100	9100	9100	9100	0
141	20230719	182900	1639829030	9100	9100	9100	9100	0
142	20230719	182800	1639829030	9100	9100	9100	9100	0
143	20230719	182700	1639829030	9100	9100	9100	9100	0
144	20230719	182600	1639829030	9100	9100	9100	9100	0
145	20230719	182500	1639829030	9100	9100	9100	9100	0
146	20230719	182400	1639829030	9100	9100	9100	9100	0
147	20230719	182300	1639829030	9100	9100	9100	9100	0
148	20230719	182200	1639829030	9100	9100	9100	9100	0
149	20230719	182100	1639829030	9100	9100	9100	9100	0
150	20230719	182000	1639829030	9100	9100	9100	9100	0
151	20230719	181900	1639829030	9100	9100	9100	9100	0
152	20230719	181800	1639829030	9100	9100	9100	9100	1508
153	20230719	181700	1639829030	9100	9100	9100	9100	0
154	20230719	181600	1639829030	9100	9100	9100	9100	0
155	20230719	181500	1639829030	9100	9100	9100	9100	0
156	20230719	181400	1639829030	9100	9100	9100	9100	0
157	20230719	181300	1639829030	9100	9100	9100	9100	0
158	20230719	181200	1639829030	9100	9100	9100	9100	0
159	20230719	181100	1639829030	9100	9100	9100	9100	0
160	20230719	181000	1639829030	9100	9100	9100	9100	0
161	20230719	180900	1639829030	9100	9100	9100	9100	0
162	20230719	180800	1639829030	9100	9100	9100	9100	0
163	20230719	180700	1639829030	9100	9100	9100	9100	0
164	20230719	180600	1639829030	9100	9100	9100	9100	0
165	20230719	180500	1639829030	9100	9100	9100	9100	0
166	20230719	180400	1639829030	9100	9100	9100	9100	0
167	20230719	180300	1639829030	9100	9100	9100	9100	0
168	20230719	180200	1639829030	9100	9100	9100	9100	0
169	20230719	180100	1639829030	9100	9100	9100	9100	0
170	20230719	180000	1639829030	9100	9100	9100	9100	0
171	20230719	175900	1639829030	9100	9100	9100	9100	0
172	20230719	175800	1639829030	9100	9100	9100	9100	0
173	20230719	175700	1639829030	9100	9100	9100	9100	0
174	20230719	175600	1639829030	9100	9100	9100	9100	0
175	20230719	175500	1639829030	9100	9100	9100	9100	0
176	20230719	175400	1639829030	9100	9100	9100	9100	0
177	20230719	175300	1639829030	9100	9100	9100	9100	0
178	20230719	175200	1639829030	9100	9100	9100	9100	0
179	20230719	175100	1639829030	9100	9100	9100	9100	0
180	20230719	175000	1639829030	9100	9100	9100	9100	0
181	20230719	174900	1639829030	9100	9100	9100	9100	0
182	20230719	174800	1639829030	9100	9100	9100	9100	1508
183	20230719	174700	1639829030	9100	9100	9100	9100	0
184	20230719	174600	1639829030	9100	9100	9100	9100	0
185	20230719	174500	1639829030	9100	9100	9100	9100	0
186	20230719	174400	1639829030	9100	9100	9100	9100	0
187	20230719	174300	1639829030	9100	9100	9100	9100	0
188	20230719	174200	1639829030	9100	9100	9100	9100	0
189	20230719	174100	1639829030	9100	9100	9100	9100	0
190	20230719	174000	1639829030	9100	9100	9100	9100	0
191	20230719	173900	1639829030	9100	9100	9100	9100	0
192	20230719	173800	1639829030	9100	9100	9100	9100	0
193	20230719	173700	1639829030	9100	9100	9100	9100	0
194	20230719	173600	1639829030	9100	9100	9100	9100	0
195	20230719	173500	1639829030	9100	9100	9100	9100	0
196	20230719	173400	1639829030	9100	9100	9100	9100	0
197	20230719	173300	1639829030	9100	9100	9100	9100	0
198	20230719	173200	1639829030	9100	9100	9100	9100	0
199	20230719	173100	1639829030	9100	9100	9100	9100	0
200	20230719	173000	1639829030	9100	9100	9100	9100	0
201	20230719	172900	1639829030	9100	9100	9100	9100	0
202	20230719	172800	1639829030	9100	9100	9100	9100	0
203	20230719	172700	1639829030	9100	9100	9100	9100	0
204	20230719	172600	1639829030	9100	9100	9100	9100	0
205	20230719	172500	1639829030	9100	9100	9100	9100	0
206	20230719	172400	1639829030	9100	9100	9100	9100	0
207	20230719	172300	1639829030	9100	9100	9100	9100	0
208	20230719	172200	1639829030	9100	9100	9100	9100	0
209	20230719	172100	1639829030	9100	9100	9100	9100	0
210	20230719	172000	1639829030	9100	9100	9100	9100	0
211	20230719	171900	1639829030	9100	9100	9100	9100	0
212	20230719	171800	1639829030	9100	9100	9100	9100	1508
213	20230719	171700	1639829030	9100	9100	9100	9100	0
214	20230719	171600	1639829030	9100	9100	9100	9100	0
215	20230719	171500	1639829030	9100	9100	9100	9100	0
216	20230719	171400	1639829030	9100	9100	9100	9100	0
217	20230719	171300	1639829030	9100	9100	9100	9100	0
218	20230719	171200	1639829030	9100	9100	9100	9100	0
219	20230719	171100	1639829030	9100	9100	9100	9100	0
220	20230719	171000	1639829030	9100	9100	9100	9100	0
221	20230719	170900	1639829030	9100	9100	9100	9100	0
222	20230719	170800	1639829030	9100	9100	9100	9100	0
223	20230719	170700	1639829030	9100	9100	9100	9100	0
224	20230719	170600	1639829030	9100	9100	9100	9100	0
225	20230719	170500	1639829030	9100	9100	9100	9100	0
226	20230719	170400	1639829030	9100	9100	9100	9100	0
227	20230719	170300	1639829030	9100	9100	9100	9100	0
228	20230719	170200	1639829030	9100	9100	9100	9100	0
229	20230719	170100	1639829030	9100	9100	9100	9100	0
230	20230719	170000	1639829030	9100	9100	9100	9100	0
231	20230719	165900	1639829030	9100	9100	9100	9100	0
232	20230719	165800	1639829030	9100	9100	9100	9100	0
233	20230719	165700	1639829030	9100	9100	9100	9100	0
234	20230719	165600	1639829030	9100	9100	9100	9100	0
235	20230719	165500	1639829030	9100	9100	9100	9100	0
236	20230719	165400	1639829030	9100	9100	9100	9100	0
237	20230719	165300	1639829030	9100	9100	9100	9100	0
238	20230719	165200	1639829030	9100	9100	9100	9100	0
239	20230719	165100	1639829030	9100	9100	9100	9100	0
240	20230719	165000	1639829030	9100	9100	9100	9100	0
241	20230719	164900	1639829030	9100	9100	9100	9100	0
242	20230719	164800	1639829030	9100	9100	9100	9100	1508
243	20230719	164700	1639829030	9100	9100	9100	9100	0
244	20230719	164600	1639829030	9100	9100	9100	9100	0
245	20230719	164500	1639829030	9100	9100	9100	9100	0
246	20230719	164400	1639829030	9100	9100	9100	9100	0
247	20230719	164300	1639829030	9100	9100	9100	9100	0
248	20230719	164200	1639829030	9100	9100	9100	9100	0
249	20230719	164100	1639829030	9100	9100	9100	9100	0
250	20230719	164000	1639829030	9100	9100	9100	9100	0
251	20230719	163900	1639829030	9100	9100	9100	9100	0
252	20230719	163800	1639829030	9100	9100	9100	9100	0
253	20230719	163700	1639829030	9100	9100	9100	9100	0
254	20230719	163600	1639829030	9100	9100	9100	9100	0
255	20230719	163500	1639829030	9100	9100	9100	9100	0
256	20230719	163400	1639829030	9100	9100	9100	9100	0
257	20230719	163300	1639829030	9100	9100	9100	9100	0
258	20230719	163200	1639829030	9100	9100	9100	9100	0
259	20230719	163100	1639829030	9100	9100	9100	9100	0
260	20230719	163000	1639829030	9100	9100	9100	9100	0
261	20230719	162900	1639829030	9100	9100	9100	9100	0
262	20230719	162800	1639829030	9100	9100	9100	9100	0
263	20230719	162700	1639829030	9100	9100	9100	9100	0
264	20230719	162600	1639829030	9100	9100	9100	9100	0
265	20230719	162500	1639829030	9100	9100	9100	9100	0
266	20230719	162400	1639829030	9100	9100	9100	9100	0
267	20230719	162300	1639829030	9100	9100	9100	9100	0
268	20230719	162200	1639829030	9100	9100	9100	9100	0
269	20230719	162100	1639829030	9100	9100	9100	9100	0
270	20230719	162000	1639829030	9100	9100	9100	9100	0
271	20230719	161900	1639829030	9100	9100	9100	9100	0
272	20230719	161800	1639829030	9100	9100	9100	9100	1508
273	20230719	161700	1639829030	9100	9100	9100	9100	0
274	20230719	161600	1639829030	9100	9100	9100	9100	0
275	20230719	161500	1639829030	9100	9100	9100	9100	0
276	20230719	161400	1639829030	9100	9100	9100	9100	0
277	20230719	161300	1639829030	9100	9100	9100	9100	0
278	20230719	161200	1639829030	9100	9100	9100	9100	0
279	20230719	161100	1639829030	9100	9100	9100	9100	0
280	20230719	161000	1639829030	9100	9100	9100	9100	0
281	20230719	160900	1639829030	9100	9100	9100	9100	0
282	20230719	160800	1639829030	9100	9100	9100	9100	0
283	20230719	160700	1639829030	9100	9100	9100	9100	0
284	20230719	160600	1639829030	9100	9100	9100	9100	0
285	20230719	160500	1639829030	9100	9100	9100	9100	0
286	20230719	160400	1639829030	9100	9100	9100	9100	0
287	20230719	160300	1639829030	9100	9100	9100	9100	0
288	20230719	160200	1639829030	9100	9100	9100	9100	0
289	20230719	160100	1639829030	9100	9100	9100	9100	0
290	20230719	160000	1639829030	9100	9100	9100	9100	0
291	20230719	155900	1639829030	9100	9100	9100	9100	0
292	20230719	155800	1639829030	9100	9100	9100	9100	0
293	20230719	155700	1639829030	9100	9100	9100	9100	0
294	20230719	155600	1639829030	9100	9100	9100	9100	0
295	20230719	155500	1639829030	9100	9100	9100	9100	0
296	20230719	155400	1639829030	9100	9100	9100	9100	0
297	20230719	155300	1639829030	9100	9100	9100	9100	0
298	20230719	155200	1639829030	9100	9100	9100	9100	0
299	20230719	155100	1639829030	9100	9100	9100	9100	0
300	20230719	155000	1639829030	9100	9100	9100	9100	0
301	20230719	154900	1639829030	9100	9100	9100	9100	0
302	20230719	154800	1639829030	9100	9100	9100	9100	1508
303	20230719	154700	1639829030	9100	9100	9100	9100	0
304	20230719	154600	1639829030	9100	9100	9100	9100	0
305	20230719	154500	1639829030	9100	9100	9100	9100	0
306	20230719	154400	1639829030	9100	9100	9100	9100	0
307	20230719	154300	1639829030	9100	9100	9100	9100	0
308	20230719	154200	1639829030	9100	9100	9100	9100	0
309	20230719	154100	1639829030	9100	9100	9100	9100	0
310	20230719	154000	1639829030	9100	9100	9100	9100	0
311	20230719	153900	1639829030	9100	9100	9100	9100	0
312	20230719	153800	1639829030	9100	9100	9100	9100	0
313	20230719	153700	1639829030	9100	9100	9100	9100	0
314	20230719	153600	1639829030	9100	9100	9100	9100	0
315	20230719	153500	1639829030	9100	9100	9100	9100	0
316	20230719	153400	1639829030	9100	9100	9100	9100	0
317	20230719	153300	1639829030	9100	9100	9100	9100	0
318	20230719	153200	1639829030	9100	9100	9100	9100	0
319	20230719	153100	1639829030	9100	9100	9100	9100	0
320	20230719	153000	1639829030	9100	9100	9100	9100	1508
321	20230719	152900	1626106230	9090	9090	9090	9090	0
322	20230719	152800	1626106230	9090	9090	9090	9090	0
323	20230719	152700	1626106230	9090	9090	9090	9090	0
324	20230719	152600	1626106230	9090	9090	9090	9090	0
325	20230719	152500	1626106230	9090	9090	9090	9090	0
326	20230719	152400	1626106230	9090	9090	9090	9090	0
327	20230719	152300	1626106230	9090	9090	9090	9090	0
328	20230719	152200	1626106230	9090	9090	9090	9090	0
329	20230719	152100	1626106230	9090	9090	9090	9090	0
330	20230719	152000	1626106230	9090	9090	9090	9090	0
331	20230719	151900	1626106230	9090	9080	9090	9080	626
332	20230719	151800	1620416090	9090	9070	9090	9070	317
333	20230719	151700	1617538500	9070	9070	9070	9070	34
334	20230719	151600	1617230120	9040	9050	9050	9040	167
335	20230719	151500	1615720270	9050	9060	9060	9050	140
336	20230719	151400	1614453100	9060	9060	9060	9060	58
337	20230719	151300	1613927620	9060	9070	9070	9060	94
338	20230719	151200	1613075760	9070	9070	9070	9060	34
339	20230719	151100	1612767550	9070	9070	9070	9070	23
340	20230719	151000	1612558940	9070	9070	9070	9070	37
341	20230719	150900	1612223350	9070	9070	9070	9070	22
342	20230719	150800	1612023810	9070	9070	9070	9070	286
343	20230719	150700	1609429790	9070	9080	9080	9070	144
344	20230719	150600	1608123620	9080	9080	9080	9080	22
345	20230719	150500	1607923860	9080	9080	9080	9070	68
346	20230719	150400	1607306510	9070	9070	9070	9070	23
347	20230719	150300	1607097900	9090	9060	9090	9060	923
348	20230719	150200	1598734350	9060	9050	9060	9050	62
349	20230719	150100	1598173090	9060	9050	9060	9050	36
350	20230719	150000	1597847200	9050	9050	9050	9050	1
351	20230719	145900	1597838150	9030	9040	9040	9030	85
352	20230719	145800	1597070350	9060	9080	9080	9060	2331
353	20230719	145700	1575946780	9090	9090	9090	9090	1092
354	20230719	145600	1566020500	9090	9080	9090	9080	656
355	20230719	145500	1560063990	9070	9070	9070	9070	99
356	20230719	145400	1559166060	9080	9070	9080	9070	51
357	20230719	145300	1558703400	9060	9060	9060	9060	0
358	20230719	145200	1558703400	9060	9060	9070	9020	612
359	20230719	145100	1553158710	9060	9060	9060	9060	0
360	20230719	145000	1553158710	9060	9060	9060	9060	0
361	20230719	144900	1553158710	9060	9060	9060	9010	622
362	20230719	144800	1547543390	9060	9030	9060	9020	1260
363	20230719	144700	1536164220	9030	9030	9030	9020	100
364	20230719	144600	1535261420	9010	9020	9040	9010	3182
365	20230719	144500	1506536640	9010	9010	9010	9010	0
366	20230719	144400	1506536640	9010	9010	9010	9010	162
367	20230719	144300	1505077020	9000	9000	9000	9000	0
368	20230719	144200	1505077020	9000	8990	9000	8990	46
369	20230719	144100	1504663060	8980	8980	8980	8980	0
370	20230719	144000	1504663060	8980	8980	8980	8970	135
371	20230719	143900	1503451400	8980	8980	8980	8980	720
372	20230719	143800	1496985800	8990	9000	9000	8990	384
373	20230719	143700	1493532450	9000	9010	9010	9000	37
374	20230719	143600	1493199260	9000	9000	9000	9000	338
375	20230719	143500	1490157260	8990	8990	8990	8990	132
376	20230719	143400	1488970580	8990	8990	9000	8990	521
377	20230719	143300	1484286710	8990	9000	9000	8990	33
378	20230719	143200	1483989870	9000	9000	9000	9000	17
379	20230719	143100	1483836870	9000	9000	9000	9000	17
380	20230719	143000	1483683870	9000	8990	9000	8990	37
381	20230719	142900	1483351140	8990	9000	9000	8990	666
382	20230719	142800	1477357190	9000	9020	9020	9000	368
383	20230719	142700	1474043800	9020	9020	9020	9020	43
384	20230719	142600	1473655940	9010	9010	9010	9010	31
385	20230719	142500	1473376630	9010	9010	9010	9010	107
386	20230719	142400	1472412560	9010	9010	9010	9010	67
387	20230719	142300	1471808890	9010	9010	9010	9010	35
388	20230719	142200	1471493540	9000	9000	9000	9000	0
389	20230719	142100	1471493540	9000	9010	9010	9000	119
390	20230719	142000	1470422500	9020	9020	9020	9020	0
391	20230719	141900	1470422500	9020	9020	9020	9020	6
392	20230719	141800	1470368380	9020	9020	9020	9020	1
393	20230719	141700	1470359360	9010	9010	9010	9010	50
394	20230719	141600	1469908860	9010	9010	9010	9010	0
395	20230719	141500	1469908860	9010	9000	9010	9000	44
396	20230719	141400	1469512450	9000	9020	9020	9000	2433
397	20230719	141300	1447609950	9010	9020	9020	9010	85
398	20230719	141200	1446843400	9030	9030	9030	9030	0
399	20230719	141100	1446843400	9030	9020	9030	9010	531
400	20230719	141000	1442053820	9020	9020	9020	9020	185
401	20230719	140900	1440385120	9030	9030	9030	9030	0
402	20230719	140800	1440385120	9030	9030	9030	9030	100
403	20230719	140700	1439482120	9030	9030	9030	9030	48
404	20230719	140600	1439048680	9030	9030	9030	9030	17
405	20230719	140500	1438895170	9040	9040	9040	9040	0
406	20230719	140400	1438895170	9040	9030	9040	9030	76
407	20230719	140300	1438208870	9030	9050	9050	9030	543
408	20230719	140200	1433305520	9030	9030	9050	9030	47
409	20230719	140100	1432881010	9030	9020	9030	9020	15
410	20230719	140000	1432745660	9020	9040	9050	9020	545
411	20230719	135900	1427824070	9050	9030	9050	9020	612
412	20230719	135800	1422296470	9030	9030	9030	9030	10
413	20230719	135700	1422206170	9030	9040	9040	9030	270
414	20230719	135600	1419767870	9040	9040	9040	9030	43
415	20230719	135500	1419379280	9030	9030	9030	9030	27
416	20230719	135400	1419135470	9040	9060	9060	9040	31
417	20230719	135300	1418854810	9060	9040	9060	9040	61
418	20230719	135200	1418302850	9040	9030	9040	9030	99
419	20230719	135100	1417408780	9020	9030	9030	9020	40
420	20230719	135000	1417047680	9070	9030	9070	9020	170
421	20230719	134900	1415509630	9020	9020	9020	9020	56
422	20230719	134800	1415004510	9020	9020	9030	9020	60
423	20230719	134700	1414463210	9010	9010	9010	9010	0
424	20230719	134600	1414463210	9010	9010	9010	9010	0
425	20230719	134500	1414463210	9010	9010	9010	9010	161
426	20230719	134400	1413012600	9020	9030	9030	9020	99
427	20230719	134300	1412119420	9030	9030	9030	9030	20
428	20230719	134200	1411938820	9030	9020	9030	9020	37
429	20230719	134100	1411604980	9010	9030	9030	9010	83
430	20230719	134000	1410856450	9010	9050	9050	9010	2002
431	20230719	133900	1392805950	9040	9030	9040	9030	258
432	20230719	133800	1390476200	9040	9050	9050	9040	57
433	20230719	133700	1389960570	9060	9050	9060	9050	35
434	20230719	133600	1389643620	9070	9070	9070	9070	1
435	20230719	133500	1389634550	9070	9030	9070	9030	119
436	20230719	133400	1388559140	9020	9030	9030	9020	638
437	20230719	133300	1382799280	9020	9020	9020	9020	0
438	20230719	133200	1382799280	9020	9020	9020	9020	0
439	20230719	133100	1382799280	9020	9050	9080	9020	921
440	20230719	133000	1374483990	9050	9050	9050	9050	30
441	20230719	132900	1374212490	9040	9030	9040	9030	232
442	20230719	132800	1372117450	9030	9040	9040	9030	645
443	20230719	132700	1366292980	9050	9050	9050	9050	20
444	20230719	132600	1366111980	9050	9060	9060	9050	61
445	20230719	132500	1365559910	9050	9060	9060	9050	62
446	20230719	132400	1364998390	9060	9060	9060	9060	0
447	20230719	132300	1364998390	9060	9060	9060	9060	37
448	20230719	132200	1364663170	9060	9060	9060	9060	106
449	20230719	132100	1363702810	9060	9050	9060	9050	69
450	20230719	132000	1363077860	9050	9050	9050	9050	5
451	20230719	131900	1363032610	9050	9050	9050	9050	0
452	20230719	131800	1363032610	9050	9040	9050	9040	13
453	20230719	131700	1362915040	9040	9040	9040	9040	10
454	20230719	131600	1362824640	9020	9020	9020	9020	10
455	20230719	131500	1362734440	9020	9040	9040	9020	321
456	20230719	131400	1359835530	9040	9040	9040	9040	0
457	20230719	131300	1359835530	9040	9040	9040	9040	13
458	20230719	131200	1359718010	9040	9040	9050	9040	152
459	20230719	131100	1358343920	9040	9060	9060	9040	206
460	20230719	131000	1356479600	9050	9070	9070	9050	297
461	20230719	130900	1353786400	9070	9070	9070	9070	1
462	20230719	130800	1353777330	9080	9080	9080	9080	0
463	20230719	130700	1353777330	9080	9080	9080	9080	26
464	20230719	130600	1353541250	9090	9070	9090	9070	72
465	20230719	130500	1352888150	9090	9090	9090	9080	3
466	20230719	130400	1352860890	9090	9090	9090	9090	122
467	20230719	130300	1351751910	9100	9100	9110	9100	226
468	20230719	130200	1349694990	9110	9110	9110	9110	12
469	20230719	130100	1349585670	9110	9100	9110	9100	564
470	20230719	130000	1344450880	9100	9100	9100	9100	20
471	20230719	125900	1344268880	9110	9110	9110	9110	29
472	20230719	125800	1344004690	9090	9110	9110	9090	1083
473	20230719	125700	1334149550	9100	9060	9100	9060	506
474	20230719	125600	1329553320	9060	9050	9060	9050	6
475	20230719	125500	1329499010	9050	9050	9050	9050	1
476	20230719	125400	1329489960	9050	9040	9050	9040	10
477	20230719	125300	1329399540	9030	9030	9030	9030	0
478	20230719	125200	1329399540	9030	9030	9030	9030	0
479	20230719	125100	1329399540	9030	9040	9040	9030	22
480	20230719	125000	1329200860	9040	9040	9040	9040	1
481	20230719	124900	1329191820	9030	9030	9030	9030	484
482	20230719	124800	1324821300	9030	9040	9040	9030	147
483	20230719	124700	1323493840	9040	9040	9040	9040	25
484	20230719	124600	1323267840	9040	9040	9040	9040	4
485	20230719	124500	1323231680	9030	9030	9030	9030	5
486	20230719	124400	1323186530	9030	9030	9030	9030	14
487	20230719	124300	1323060110	9040	9040	9040	9010	1169
488	20230719	124200	1312520990	9030	9060	9060	9030	226
489	20230719	124100	1310478300	9060	9070	9070	9060	121
490	20230719	124000	1309380980	9080	9080	9080	9080	82
491	20230719	123900	1308636420	9080	9080	9080	9080	14
492	20230719	123800	1308509300	9090	9100	9100	9080	33
493	20230719	123700	1308209370	9100	9100	9100	9100	0
494	20230719	123600	1308209370	9100	9100	9100	9090	901
495	20230719	123500	1300016880	9110	9100	9110	9100	39
496	20230719	123400	1299661680	9100	9100	9100	9100	15
497	20230719	123300	1299525180	9120	9110	9120	9110	405
498	20230719	123200	1295831730	9120	9120	9120	9120	9
499	20230719	123100	1295749650	9110	9120	9120	9110	252
500	20230719	123000	1293451660	9120	9120	9120	9120	0
501	20230719	122900	1293451660	9120	9130	9130	9120	106
502	20230719	122800	1292484680	9120	9130	9130	9120	105
503	20230719	122700	1291526510	9130	9130	9130	9130	54
504	20230719	122600	1291033490	9120	9120	9120	9100	269
505	20230719	122500	1288580910	9110	9090	9110	9090	956
506	20230719	122400	1279883720	9090	9090	9090	9090	14
507	20230719	122300	1279756460	9080	9080	9080	9080	77
508	20230719	122200	1279057300	9080	9090	9090	9080	13
509	20230719	122100	1278939190	9090	9090	9090	9080	98
510	20230719	122000	1278048420	9090	9090	9090	9090	33
511	20230719	121900	1277748450	9080	9090	9090	9080	103
512	20230719	121800	1276812190	9090	9100	9100	9090	15
513	20230719	121700	1276675740	9100	9100	9100	9100	10
514	20230719	121600	1276584740	9100	9090	9100	9090	133
515	20230719	121500	1275374540	9090	9110	9110	9090	60
516	20230719	121400	1274828260	9100	9100	9110	9100	50
517	20230719	121300	1274373160	9070	9070	9070	9070	0
518	20230719	121200	1274373160	9070	9070	9070	9070	127
519	20230719	121100	1273221270	9060	9050	9060	9050	75
520	20230719	121000	1272542210	9050	9050	9050	9050	15
521	20230719	120900	1272406460	9060	9050	9060	9050	37
522	20230719	120800	1272071560	9050	9050	9050	9050	898
523	20230719	120700	1263944660	9050	9050	9050	9050	39
524	20230719	120600	1263591710	9050	9050	9050	9050	380
525	20230719	120500	1260152710	9050	9040	9050	9040	9
526	20230719	120400	1260071340	9050	9050	9070	9050	121
527	20230719	120300	1258976270	9050	9050	9050	9050	0
528	20230719	120200	1258976270	9050	9040	9050	9040	36
529	20230719	120100	1258650720	9040	9030	9040	9030	120
530	20230719	120000	1257567020	9030	9030	9030	9030	1253
531	20230719	115900	1246252430	9030	9050	9050	9030	1001
532	20230719	115800	1237194160	9060	9060	9060	9060	70
533	20230719	115700	1236559960	9060	9060	9060	9060	242
534	20230719	115600	1234367440	9060	9070	9070	9060	580
535	20230719	115500	1229112630	9060	9060	9060	9060	116
536	20230719	115400	1228061670	9060	9060	9060	9060	34
537	20230719	115300	1227753630	9060	9070	9070	9060	26
538	20230719	115200	1227518050	9060	9060	9060	9060	0
539	20230719	115100	1227518050	9060	9070	9070	9060	277
540	20230719	115000	1225007410	9070	9070	9070	9070	165
541	20230719	114900	1223510860	9070	9090	9090	9070	44
542	20230719	114800	1223111200	9090	9100	9100	9090	336
543	20230719	114700	1220053610	9100	9110	9110	9100	155
544	20230719	114600	1218642560	9110	9110	9110	9110	111
545	20230719	114500	1217631350	9110	9140	9140	9110	387
546	20230719	114400	1214104610	9140	9120	9140	9120	130
547	20230719	114300	1212917520	9120	9120	9120	9110	338
548	20230719	114200	1209836460	9120	9120	9130	9120	333
549	20230719	114100	1206796950	9100	9090	9100	9090	112
550	20230719	114000	1205777830	9090	9100	9100	9090	267
551	20230719	113900	1203349220	9100	9100	9100	9100	2
552	20230719	113800	1203331020	9100	9100	9100	9090	561
553	20230719	113700	1198227050	9090	9090	9090	9090	43
554	20230719	113600	1197836180	9090	9090	9090	9090	0
555	20230719	113500	1197836180	9090	9090	9090	9090	81
556	20230719	113400	1197099890	9090	9090	9090	9090	492
557	20230719	113300	1192627610	9090	9090	9090	9090	0
558	20230719	113200	1192627610	9090	9090	9090	9090	91
559	20230719	113100	1191800420	9100	9100	9100	9100	420
560	20230719	113000	1187978420	9070	9090	9100	9070	210
561	20230719	112900	1186070380	9090	9100	9100	9060	208
562	20230719	112800	1184185610	9100	9080	9100	9080	10
563	20230719	112700	1184094770	9080	9070	9080	9070	142
564	20230719	112600	1182806710	9070	9070	9070	9070	72
565	20230719	112500	1182153670	9070	9070	9070	9070	411
566	20230719	112400	1178425900	9070	9060	9070	9060	2
567	20230719	112300	1178407770	9070	9060	9070	9060	20
568	20230719	112200	1178226470	9060	9070	9070	9060	92
569	20230719	112100	1177392900	9070	9070	9070	9070	107
570	20230719	112000	1176422410	9070	9100	9100	9050	293
571	20230719	111900	1173762140	9100	9110	9110	9100	2233
572	20230719	111800	1153439090	9120	9120	9130	9120	75
573	20230719	111700	1152754740	9120	9100	9120	9100	285
574	20230719	111600	1150158290	9110	9130	9130	9100	1840
575	20230719	111500	1133373690	9140	9170	9170	9140	1662
576	20230719	111400	1118161560	9180	9170	9190	9170	584
577	20230719	111300	1112800500	9180	9150	9180	9150	54
578	20230719	111200	1112305300	9150	9150	9190	9150	1738
579	20230719	111100	1096370580	9130	9160	9160	9130	3033
580	20230719	111000	1068647170	9150	9170	9180	9150	614
581	20230719	110900	1063023730	9170	9190	9190	9170	68
582	20230719	110800	1062399630	9190	9140	9190	9140	298
583	20230719	110700	1059671370	9150	9180	9180	9140	3153
584	20230719	110600	1030820040	9180	9200	9210	9180	4665
585	20230719	110500	987909970	9200	9180	9200	9140	3011
586	20230719	110400	960248030	9160	9180	9200	9140	5975
587	20230719	110300	905433590	9170	9020	9170	9010	5074
588	20230719	110200	859258340	9020	8830	9050	8820	9566
589	20230719	110100	774002730	8820	8830	8830	8820	15
590	20230719	110000	773870290	8840	8840	8840	8840	0
591	20230719	105900	773870290	8840	8840	8840	8840	339
592	20230719	105800	770873530	8840	8850	8850	8840	114
593	20230719	105700	769865670	8840	8850	8850	8840	22
594	20230719	105600	769671090	8850	8840	8850	8840	328
595	20230719	105500	766771370	8840	8820	8840	8810	67
596	20230719	105400	766179400	8820	8830	8840	8820	110
597	20230719	105300	765208020	8820	8820	8820	8820	26
598	20230719	105200	764978700	8810	8810	8810	8810	0
599	20230719	105100	764978700	8810	8820	8820	8810	40
600	20230719	105000	764626000	8800	8820	8830	8800	1015
601	20230719	104900	755690180	8800	8800	8800	8800	9
602	20230719	104800	755610980	8810	8810	8810	8810	2
603	20230719	104700	755593360	8800	8800	8800	8800	0
604	20230719	104600	755593360	8800	8800	8820	8800	144
605	20230719	104500	754325160	8800	8800	8800	8800	2
606	20230719	104400	754307560	8800	8820	8820	8800	245
607	20230719	104300	752148910	8850	8850	8850	8850	1
608	20230719	104200	752140060	8810	8810	8810	8810	90
609	20230719	104100	751347160	8810	8850	8850	8810	48
610	20230719	104000	750923840	8850	8850	8850	8850	5
611	20230719	103900	750879590	8850	8810	8850	8810	116
612	20230719	103800	749857550	8810	8820	8820	8810	456
613	20230719	103700	745836130	8860	8830	8860	8830	329
614	20230719	103600	742926550	8830	8860	8860	8820	48
615	20230719	103500	742502120	8860	8850	8860	8830	460
616	20230719	103400	738432140	8850	8850	8850	8850	5
617	20230719	103300	738387890	8850	8840	8850	8840	86
618	20230719	103200	737627520	8840	8900	8900	8840	1204
619	20230719	103100	726946570	8900	8900	8900	8900	0
620	20230719	103000	726946570	8900	8900	8900	8900	0
621	20230719	102900	726946570	8900	8890	8900	8890	87
622	20230719	102800	726172960	8950	8880	8950	8880	54
623	20230719	102700	725689870	8880	8880	8880	8880	1
624	20230719	102600	725680990	8880	8880	8880	8880	5
625	20230719	102500	725636590	8870	8870	8870	8870	78
626	20230719	102400	724944730	8870	8870	8880	8870	449
627	20230719	102300	720961380	8870	8870	8870	8870	193
628	20230719	102200	719249470	8870	8870	8870	8870	398
629	20230719	102100	715719210	8970	8960	8970	8960	72
630	20230719	102000	715074070	8910	8980	8980	8800	3245
631	20230719	101900	686243860	8970	9010	9010	8970	995
632	20230719	101800	677308740	9000	9010	9010	9000	121
633	20230719	101700	676218570	9010	9010	9010	9010	108
634	20230719	101600	675245490	9010	9010	9010	9010	1
635	20230719	101500	675236480	9010	9010	9010	9010	101
636	20230719	101400	674326470	9010	9010	9010	9000	1016
637	20230719	101300	665179410	9020	9020	9020	9020	109
638	20230719	101200	664196230	9040	9040	9040	9040	65
639	20230719	101100	663608630	9040	9040	9050	9040	21
640	20230719	101000	663418780	9020	9070	9070	9020	2335
641	20230719	100900	642322690	9050	9090	9090	9050	284
642	20230719	100800	639748590	9090	9080	9100	9080	337
643	20230719	100700	636685620	9100	9070	9100	9070	40
644	20230719	100600	636322160	9080	9080	9090	9070	140
645	20230719	100500	635050960	9040	9050	9080	9040	265
646	20230719	100400	632654220	9050	9060	9060	9050	432
647	20230719	100300	628743530	9060	9050	9060	9050	46
648	20230719	100200	628326920	9050	9050	9050	9050	386
649	20230719	100100	624833620	9050	9070	9070	9050	18
650	20230719	100000	624670560	9070	9060	9070	9050	252
651	20230719	095900	622387730	9070	9090	9120	9070	114
652	20230719	095800	621353160	9130	9100	9130	9100	194
653	20230719	095700	619584150	9120	9140	9140	9120	362
654	20230719	095600	616276290	9130	9120	9130	9120	509
655	20230719	095500	611631600	9130	9130	9140	9130	158
656	20230719	095400	610188760	9140	9160	9170	9140	123
657	20230719	095300	609062020	9160	9070	9160	9070	1525
658	20230719	095200	595151590	9070	9050	9070	9050	102
659	20230719	095100	594228460	9030	9090	9090	9030	2175
660	20230719	095000	574558760	9060	9110	9150	9050	3123
661	20230719	094900	546160250	9140	9150	9150	9110	2063
662	20230719	094800	527310320	9150	9160	9170	9150	1988
663	20230719	094700	509114310	9160	9190	9190	9150	1189
664	20230719	094600	498204940	9180	9200	9210	9180	1946
665	20230719	094500	480305960	9190	9180	9200	9180	796
666	20230719	094400	472992600	9170	9150	9170	9150	948
667	20230719	094300	464309630	9150	9130	9150	9130	697
668	20230719	094200	457942410	9140	9140	9140	9130	333
669	20230719	094100	454898800	9140	9110	9140	9110	759
670	20230719	094000	447977600	9120	9170	9180	9120	1517
671	20230719	093900	434073830	9170	9200	9200	9120	898
672	20230719	093800	425829720	9210	9120	9240	9090	3244
673	20230719	093700	396019100	9110	9020	9110	9020	5496
674	20230719	093600	346104990	9020	9000	9020	9000	507
675	20230719	093500	341535700	9010	9010	9010	9000	315
676	20230719	093400	338699160	9000	9000	9000	8990	510
677	20230719	093300	334109260	9000	9010	9010	9000	115
678	20230719	093200	333074210	9010	9030	9030	8960	12
679	20230719	093100	332966120	9030	8980	9030	8950	2421
680	20230719	093000	311270280	9000	8990	9030	8980	1362
681	20230719	092900	299014880	9030	8980	9030	8980	1006
682	20230719	092800	289965820	8990	9000	9030	8980	1017
683	20230719	092700	280814520	8980	9040	9070	8980	1803
684	20230719	092600	264520630	9040	8960	9040	8860	4174
685	20230719	092500	226977200	8960	8920	8970	8910	1333
686	20230719	092400	215054660	8900	8830	8910	8830	3653
687	20230719	092300	182651460	8830	8830	8830	8830	17
688	20230719	092200	182501350	8750	8800	8840	8750	339
689	20230719	092100	179517620	8800	8800	8800	8800	365
690	20230719	092000	176305620	8840	8850	8850	8800	903
691	20230719	091900	168352980	8850	8730	8850	8720	2851
692	20230719	091800	143298530	8730	8750	8760	8720	185
693	20230719	091700	141683320	8760	8700	8760	8700	131
694	20230719	091600	140542810	8690	8660	8700	8650	23
695	20230719	091500	140343300	8650	8660	8670	8650	214
696	20230719	091400	138490300	8650	8650	8650	8630	280
697	20230719	091300	136069940	8660	8680	8680	8610	1296
698	20230719	091200	124857130	8710	8750	8750	8670	2010
699	20230719	091100	107335990	8760	8760	8760	8760	209
700	20230719	091000	105505150	8800	8800	8810	8760	596
701	20230719	090900	100267960	8800	8800	8800	8800	5
702	20230719	090800	100223960	8790	8810	8810	8790	518
703	20230719	090700	95665840	8810	8810	8810	8810	18
704	20230719	090600	95507260	8800	8800	8800	8800	14
705	20230719	090500	95384060	8800	8800	8800	8800	483
706	20230719	090400	91133660	8800	8800	8800	8800	137
707	20230719	090300	89928060	8800	8790	8800	8750	3857
708	20230719	090200	56125400	8800	8890	8890	8800	1870
709	20230719	090100	39569190	8890	8860	8890	8830	816
710	20230719	090000	32330580	8890	8890	8890	8860	3624