KissMeData/036810/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191100	5296626100	18700	18700	18700	18700	4160
3	20230707	191000	5296626100	18700	18700	18700	18700	0
4	20230707	190900	5296626100	18700	18700	18700	18700	0
5	20230707	190800	5296626100	18700	18700	18700	18700	0
6	20230707	190700	5296626100	18700	18700	18700	18700	0
7	20230707	190600	5296626100	18700	18700	18700	18700	0
8	20230707	190500	5296626100	18700	18700	18700	18700	0
9	20230707	190400	5296626100	18700	18700	18700	18700	0
10	20230707	190300	5296626100	18700	18700	18700	18700	0
11	20230707	190200	5296626100	18700	18700	18700	18700	0
12	20230707	190100	5296626100	18700	18700	18700	18700	0
13	20230707	190000	5296626100	18700	18700	18700	18700	0
14	20230707	185900	5296626100	18700	18700	18700	18700	0
15	20230707	185800	5296626100	18700	18700	18700	18700	0
16	20230707	185700	5296626100	18700	18700	18700	18700	0
17	20230707	185600	5296626100	18700	18700	18700	18700	0
18	20230707	185500	5296626100	18700	18700	18700	18700	0
19	20230707	185400	5296626100	18700	18700	18700	18700	0
20	20230707	185300	5296626100	18700	18700	18700	18700	0
21	20230707	185200	5296626100	18700	18700	18700	18700	0
22	20230707	185100	5296626100	18700	18700	18700	18700	0
23	20230707	185000	5296626100	18700	18700	18700	18700	0
24	20230707	184900	5296626100	18700	18700	18700	18700	0
25	20230707	184800	5296626100	18700	18700	18700	18700	0
26	20230707	184700	5296626100	18700	18700	18700	18700	0
27	20230707	184600	5296626100	18700	18700	18700	18700	0
28	20230707	184500	5296626100	18700	18700	18700	18700	0
29	20230707	184400	5296626100	18700	18700	18700	18700	0
30	20230707	184300	5296626100	18700	18700	18700	18700	0
31	20230707	184200	5296626100	18700	18700	18700	18700	0
32	20230707	184100	5296626100	18700	18700	18700	18700	4160
33	20230707	184000	5296626100	18700	18700	18700	18700	0
34	20230707	183900	5296626100	18700	18700	18700	18700	0
35	20230707	183800	5296626100	18700	18700	18700	18700	0
36	20230707	183700	5296626100	18700	18700	18700	18700	0
37	20230707	183600	5296626100	18700	18700	18700	18700	0
38	20230707	183500	5296626100	18700	18700	18700	18700	0
39	20230707	183400	5296626100	18700	18700	18700	18700	0
40	20230707	183300	5296626100	18700	18700	18700	18700	0
41	20230707	183200	5296626100	18700	18700	18700	18700	0
42	20230707	183100	5296626100	18700	18700	18700	18700	0
43	20230707	183000	5296626100	18700	18700	18700	18700	0
44	20230707	182900	5296626100	18700	18700	18700	18700	0
45	20230707	182800	5296626100	18700	18700	18700	18700	0
46	20230707	182700	5296626100	18700	18700	18700	18700	0
47	20230707	182600	5296626100	18700	18700	18700	18700	0
48	20230707	182500	5296626100	18700	18700	18700	18700	0
49	20230707	182400	5296626100	18700	18700	18700	18700	0
50	20230707	182300	5296626100	18700	18700	18700	18700	0
51	20230707	182200	5296626100	18700	18700	18700	18700	0
52	20230707	182100	5296626100	18700	18700	18700	18700	0
53	20230707	182000	5296626100	18700	18700	18700	18700	0
54	20230707	181900	5296626100	18700	18700	18700	18700	0
55	20230707	181800	5296626100	18700	18700	18700	18700	0
56	20230707	181700	5296626100	18700	18700	18700	18700	0
57	20230707	181600	5296626100	18700	18700	18700	18700	0
58	20230707	181500	5296626100	18700	18700	18700	18700	0
59	20230707	181400	5296626100	18700	18700	18700	18700	0
60	20230707	181300	5296626100	18700	18700	18700	18700	0
61	20230707	181200	5296626100	18700	18700	18700	18700	0
62	20230707	181100	5296626100	18700	18700	18700	18700	4160
63	20230707	181000	5296626100	18700	18700	18700	18700	0
64	20230707	180900	5296626100	18700	18700	18700	18700	0
65	20230707	180800	5296626100	18700	18700	18700	18700	0
66	20230707	180700	5296626100	18700	18700	18700	18700	0
67	20230707	180600	5296626100	18700	18700	18700	18700	0
68	20230707	180500	5296626100	18700	18700	18700	18700	0
69	20230707	180400	5296626100	18700	18700	18700	18700	0
70	20230707	180300	5296626100	18700	18700	18700	18700	0
71	20230707	180200	5296626100	18700	18700	18700	18700	0
72	20230707	180100	5296626100	18700	18700	18700	18700	0
73	20230707	180000	5296626100	18700	18700	18700	18700	0
74	20230707	175900	5296626100	18700	18700	18700	18700	0
75	20230707	175800	5296626100	18700	18700	18700	18700	0
76	20230707	175700	5296626100	18700	18700	18700	18700	0
77	20230707	175600	5296626100	18700	18700	18700	18700	0
78	20230707	175500	5296626100	18700	18700	18700	18700	0
79	20230707	175400	5296626100	18700	18700	18700	18700	0
80	20230707	175300	5296626100	18700	18700	18700	18700	0
81	20230707	175200	5296626100	18700	18700	18700	18700	0
82	20230707	175100	5296626100	18700	18700	18700	18700	0
83	20230707	175000	5296626100	18700	18700	18700	18700	0
84	20230707	174900	5296626100	18700	18700	18700	18700	0
85	20230707	174800	5296626100	18700	18700	18700	18700	0
86	20230707	174700	5296626100	18700	18700	18700	18700	0
87	20230707	174600	5296626100	18700	18700	18700	18700	0
88	20230707	174500	5296626100	18700	18700	18700	18700	0
89	20230707	174400	5296626100	18700	18700	18700	18700	0
90	20230707	174300	5296626100	18700	18700	18700	18700	0
91	20230707	174200	5296626100	18700	18700	18700	18700	0
92	20230707	174100	5296626100	18700	18700	18700	18700	4160
93	20230707	174000	5296626100	18700	18700	18700	18700	0
94	20230707	173900	5296626100	18700	18700	18700	18700	0
95	20230707	173800	5296626100	18700	18700	18700	18700	0
96	20230707	173700	5296626100	18700	18700	18700	18700	0
97	20230707	173600	5296626100	18700	18700	18700	18700	0
98	20230707	173500	5296626100	18700	18700	18700	18700	0
99	20230707	173400	5296626100	18700	18700	18700	18700	0
100	20230707	173300	5296626100	18700	18700	18700	18700	0
101	20230707	173200	5296626100	18700	18700	18700	18700	0
102	20230707	173100	5296626100	18700	18700	18700	18700	0
103	20230707	173000	5296626100	18700	18700	18700	18700	0
104	20230707	172900	5296626100	18700	18700	18700	18700	0
105	20230707	172800	5296626100	18700	18700	18700	18700	0
106	20230707	172700	5296626100	18700	18700	18700	18700	0
107	20230707	172600	5296626100	18700	18700	18700	18700	0
108	20230707	172500	5296626100	18700	18700	18700	18700	0
109	20230707	172400	5296626100	18700	18700	18700	18700	0
110	20230707	172300	5296626100	18700	18700	18700	18700	0
111	20230707	172200	5296626100	18700	18700	18700	18700	0
112	20230707	172100	5296626100	18700	18700	18700	18700	0
113	20230707	172000	5296626100	18700	18700	18700	18700	0
114	20230707	171900	5296626100	18700	18700	18700	18700	0
115	20230707	171800	5296626100	18700	18700	18700	18700	0
116	20230707	171700	5296626100	18700	18700	18700	18700	0
117	20230707	171600	5296626100	18700	18700	18700	18700	0
118	20230707	171500	5296626100	18700	18700	18700	18700	0
119	20230707	171400	5296626100	18700	18700	18700	18700	0
120	20230707	171300	5296626100	18700	18700	18700	18700	0
121	20230707	171200	5296626100	18700	18700	18700	18700	0
122	20230707	171100	5296626100	18700	18700	18700	18700	4160
123	20230707	171000	5296626100	18700	18700	18700	18700	0
124	20230707	170900	5296626100	18700	18700	18700	18700	0
125	20230707	170800	5296626100	18700	18700	18700	18700	0
126	20230707	170700	5296626100	18700	18700	18700	18700	0
127	20230707	170600	5296626100	18700	18700	18700	18700	0
128	20230707	170500	5296626100	18700	18700	18700	18700	0
129	20230707	170400	5296626100	18700	18700	18700	18700	0
130	20230707	170300	5296626100	18700	18700	18700	18700	0
131	20230707	170200	5296626100	18700	18700	18700	18700	0
132	20230707	170100	5296626100	18700	18700	18700	18700	0
133	20230707	170000	5296626100	18700	18700	18700	18700	0
134	20230707	165900	5296626100	18700	18700	18700	18700	0
135	20230707	165800	5296626100	18700	18700	18700	18700	0
136	20230707	165700	5296626100	18700	18700	18700	18700	0
137	20230707	165600	5296626100	18700	18700	18700	18700	0
138	20230707	165500	5296626100	18700	18700	18700	18700	0
139	20230707	165400	5296626100	18700	18700	18700	18700	0
140	20230707	165300	5296626100	18700	18700	18700	18700	0
141	20230707	165200	5296626100	18700	18700	18700	18700	0
142	20230707	165100	5296626100	18700	18700	18700	18700	0
143	20230707	165000	5296626100	18700	18700	18700	18700	0
144	20230707	164900	5296626100	18700	18700	18700	18700	0
145	20230707	164800	5296626100	18700	18700	18700	18700	0
146	20230707	164700	5296626100	18700	18700	18700	18700	0
147	20230707	164600	5296626100	18700	18700	18700	18700	0
148	20230707	164500	5296626100	18700	18700	18700	18700	0
149	20230707	164400	5296626100	18700	18700	18700	18700	0
150	20230707	164300	5296626100	18700	18700	18700	18700	0
151	20230707	164200	5296626100	18700	18700	18700	18700	0
152	20230707	164100	5296626100	18700	18700	18700	18700	4160
153	20230707	164000	5296626100	18700	18700	18700	18700	0
154	20230707	163900	5296626100	18700	18700	18700	18700	0
155	20230707	163800	5296626100	18700	18700	18700	18700	0
156	20230707	163700	5296626100	18700	18700	18700	18700	0
157	20230707	163600	5296626100	18700	18700	18700	18700	0
158	20230707	163500	5296626100	18700	18700	18700	18700	0
159	20230707	163400	5296626100	18700	18700	18700	18700	0
160	20230707	163300	5296626100	18700	18700	18700	18700	0
161	20230707	163200	5296626100	18700	18700	18700	18700	0
162	20230707	163100	5296626100	18700	18700	18700	18700	0
163	20230707	163000	5296626100	18700	18700	18700	18700	0
164	20230707	162900	5296626100	18700	18700	18700	18700	0
165	20230707	162800	5296626100	18700	18700	18700	18700	0
166	20230707	162700	5296626100	18700	18700	18700	18700	0
167	20230707	162600	5296626100	18700	18700	18700	18700	0
168	20230707	162500	5296626100	18700	18700	18700	18700	0
169	20230707	162400	5296626100	18700	18700	18700	18700	0
170	20230707	162300	5296626100	18700	18700	18700	18700	0
171	20230707	162200	5296626100	18700	18700	18700	18700	0
172	20230707	162100	5296626100	18700	18700	18700	18700	0
173	20230707	162000	5296626100	18700	18700	18700	18700	0
174	20230707	161900	5296626100	18700	18700	18700	18700	0
175	20230707	161800	5296626100	18700	18700	18700	18700	0
176	20230707	161700	5296626100	18700	18700	18700	18700	0
177	20230707	161600	5296626100	18700	18700	18700	18700	0
178	20230707	161500	5296626100	18700	18700	18700	18700	0
179	20230707	161400	5296626100	18700	18700	18700	18700	0
180	20230707	161300	5296626100	18700	18700	18700	18700	0
181	20230707	161200	5296626100	18700	18700	18700	18700	0
182	20230707	161100	5296626100	18700	18700	18700	18700	4160
183	20230707	161000	5296626100	18700	18700	18700	18700	0
184	20230707	160900	5296626100	18700	18700	18700	18700	0
185	20230707	160800	5296626100	18700	18700	18700	18700	0
186	20230707	160700	5296626100	18700	18700	18700	18700	0
187	20230707	160600	5296626100	18700	18700	18700	18700	0
188	20230707	160500	5296626100	18700	18700	18700	18700	0
189	20230707	160400	5296626100	18700	18700	18700	18700	0
190	20230707	160300	5296626100	18700	18700	18700	18700	0
191	20230707	160200	5296626100	18700	18700	18700	18700	0
192	20230707	160100	5296626100	18700	18700	18700	18700	0
193	20230707	160000	5296626100	18700	18700	18700	18700	0
194	20230707	155900	5296626100	18700	18700	18700	18700	0
195	20230707	155800	5296626100	18700	18700	18700	18700	0
196	20230707	155700	5296626100	18700	18700	18700	18700	0
197	20230707	155600	5296626100	18700	18700	18700	18700	0
198	20230707	155500	5296626100	18700	18700	18700	18700	0
199	20230707	155400	5296626100	18700	18700	18700	18700	0
200	20230707	155300	5296626100	18700	18700	18700	18700	0
201	20230707	155200	5296626100	18700	18700	18700	18700	0
202	20230707	155100	5296626100	18700	18700	18700	18700	0
203	20230707	155000	5296626100	18700	18700	18700	18700	0
204	20230707	154900	5296626100	18700	18700	18700	18700	0
205	20230707	154800	5296626100	18700	18700	18700	18700	0
206	20230707	154700	5296626100	18700	18700	18700	18700	0
207	20230707	154600	5296626100	18700	18700	18700	18700	0
208	20230707	154500	5296626100	18700	18700	18700	18700	0
209	20230707	154400	5296626100	18700	18700	18700	18700	0
210	20230707	154300	5296626100	18700	18700	18700	18700	0
211	20230707	154200	5296626100	18700	18700	18700	18700	0
212	20230707	154100	5296626100	18700	18700	18700	18700	4160
213	20230707	154000	5296626100	18700	18700	18700	18700	0
214	20230707	153900	5296626100	18700	18700	18700	18700	0
215	20230707	153800	5296626100	18700	18700	18700	18700	0
216	20230707	153700	5296626100	18700	18700	18700	18700	0
217	20230707	153600	5296626100	18700	18700	18700	18700	0
218	20230707	153500	5296626100	18700	18700	18700	18700	0
219	20230707	153400	5296626100	18700	18700	18700	18700	0
220	20230707	153300	5296626100	18700	18700	18700	18700	0
221	20230707	153200	5296626100	18700	18700	18700	18700	0
222	20230707	153100	5296626100	18700	18700	18700	18700	0
223	20230707	153000	5296626100	18700	18700	18700	18700	4160
224	20230707	152900	5218834100	18710	18710	18710	18710	0
225	20230707	152800	5218834100	18710	18710	18710	18710	0
226	20230707	152700	5218834100	18710	18710	18710	18710	0
227	20230707	152600	5218834100	18710	18710	18710	18710	0
228	20230707	152500	5218834100	18710	18710	18710	18710	0
229	20230707	152400	5218834100	18710	18710	18710	18710	0
230	20230707	152300	5218834100	18710	18710	18710	18710	0
231	20230707	152200	5218834100	18710	18710	18710	18710	0
232	20230707	152100	5218834100	18710	18710	18710	18710	0
233	20230707	152000	5218834100	18710	18710	18710	18710	0
234	20230707	151900	5218834100	18710	18710	18710	18700	969
235	20230707	151800	5200712380	18710	18720	18720	18700	685
236	20230707	151700	5187900700	18720	18730	18730	18710	780
237	20230707	151600	5173292850	18730	18740	18740	18730	248
238	20230707	151500	5168646330	18740	18730	18740	18700	886
239	20230707	151400	5152056670	18700	18700	18730	18700	208
240	20230707	151300	5148166570	18700	18680	18700	18680	1243
241	20230707	151200	5124932520	18680	18670	18690	18670	531
242	20230707	151100	5115018430	18690	18670	18690	18670	412
243	20230707	151000	5107322370	18670	18660	18690	18660	266
244	20230707	150900	5102355640	18670	18690	18690	18670	373
245	20230707	150800	5095388340	18690	18700	18700	18690	229
246	20230707	150700	5091107980	18700	18730	18730	18700	340
247	20230707	150600	5084744740	18730	18740	18740	18730	206
248	20230707	150500	5080884600	18740	18740	18740	18720	26
249	20230707	150400	5080397480	18740	18750	18750	18740	305
250	20230707	150300	5074681100	18740	18730	18740	18670	927
251	20230707	150200	5057325580	18750	18750	18750	18750	100
252	20230707	150100	5055450580	18760	18680	18760	18680	596
253	20230707	150000	5044304070	18670	18580	18680	18580	4262
254	20230707	145900	4964979600	18580	18560	18580	18560	371
255	20230707	145800	4958089380	18580	18580	18590	18560	397
256	20230707	145700	4950719820	18580	18580	18590	18580	221
257	20230707	145600	4946612460	18580	18570	18580	18570	586
258	20230707	145500	4935729560	18560	18580	18600	18550	4667
259	20230707	145400	4849099950	18580	18600	18600	18580	1497
260	20230707	145300	4821279860	18600	18600	18610	18590	471
261	20230707	145200	4812519370	18600	18620	18620	18600	1990
262	20230707	145100	4775497690	18620	18620	18620	18620	228
263	20230707	145000	4771252330	18610	18620	18620	18600	1928
264	20230707	144900	4735384810	18610	18600	18610	18590	1695
265	20230707	144800	4703864540	18600	18610	18610	18600	248
266	20230707	144700	4699251150	18620	18620	18620	18620	93
267	20230707	144600	4697519490	18620	18650	18650	18620	250
268	20230707	144500	4692861560	18650	18650	18650	18650	290
269	20230707	144400	4687453060	18650	18650	18650	18650	380
270	20230707	144300	4680366060	18650	18650	18650	18650	252
271	20230707	144200	4675666260	18650	18580	18650	18580	1971
272	20230707	144100	4639025450	18580	18580	18580	18570	796
273	20230707	144000	4624235940	18580	18580	18580	18570	475
274	20230707	143900	4615412080	18590	18600	18600	18570	592
275	20230707	143800	4604401410	18610	18590	18610	18560	1411
276	20230707	143700	4578158680	18590	18600	18600	18560	1349
277	20230707	143600	4553101330	18600	18600	18600	18590	505
278	20230707	143500	4543708400	18590	18580	18600	18580	228
279	20230707	143400	4539471160	18580	18620	18640	18560	7415
280	20230707	143300	4401762260	18630	18640	18640	18610	1293
281	20230707	143200	4377687200	18640	18660	18660	18640	544
282	20230707	143100	4367541910	18660	18670	18670	18660	288
283	20230707	143000	4362167740	18670	18680	18690	18670	660
284	20230707	142900	4349842800	18680	18680	18680	18680	55
285	20230707	142800	4348815400	18680	18700	18710	18680	2641
286	20230707	142700	4299453220	18700	18700	18700	18690	619
287	20230707	142600	4287878710	18700	18700	18700	18700	236
288	20230707	142500	4283465510	18700	18730	18730	18700	1107
289	20230707	142400	4262760680	18740	18770	18770	18730	387
290	20230707	142300	4255504890	18760	18760	18770	18760	157
291	20230707	142200	4252558210	18760	18790	18790	18760	803
292	20230707	142100	4237485690	18790	18800	18800	18790	41
293	20230707	142000	4236714900	18800	18800	18800	18790	227
294	20230707	141900	4232448350	18800	18810	18810	18800	472
295	20230707	141800	4223574560	18810	18830	18830	18810	872
296	20230707	141700	4207169500	18830	18840	18840	18820	1516
297	20230707	141600	4178622990	18850	18850	18850	18850	0
298	20230707	141500	4178622990	18850	18860	18860	18850	187
299	20230707	141400	4175097930	18850	18860	18860	18850	541
300	20230707	141300	4164895080	18850	18860	18860	18830	928
301	20230707	141200	4147407720	18860	18870	18870	18860	769
302	20230707	141100	4132900810	18860	18860	18860	18860	2
303	20230707	141000	4132863090	18870	18880	18880	18870	345
304	20230707	140900	4126352250	18890	18890	18890	18890	59
305	20230707	140800	4125237740	18890	18880	18900	18880	1279
306	20230707	140700	4101078280	18880	18880	18880	18880	77
307	20230707	140600	4099624520	18880	18900	18900	18880	529
308	20230707	140500	4089635550	18900	18900	18900	18900	10
309	20230707	140400	4089446550	18890	18890	18890	18890	15
310	20230707	140300	4089163200	18890	18890	18890	18890	72
311	20230707	140200	4087803120	18890	18890	18890	18890	480
312	20230707	140100	4078735920	18890	18920	18920	18890	2463
313	20230707	140000	4032171410	18930	18930	18930	18930	3
314	20230707	135900	4032114620	18920	18920	18920	18920	0
315	20230707	135800	4032114620	18920	18920	18920	18920	83
316	20230707	135700	4030544260	18920	18920	18920	18920	83
317	20230707	135600	4028973900	18920	18940	18940	18920	698
318	20230707	135500	4015762870	18940	18940	18940	18940	93
319	20230707	135400	4014001450	18940	18950	18950	18940	470
320	20230707	135300	4005095210	18950	18960	18960	18950	230
321	20230707	135200	4000736180	18960	18960	18970	18960	56
322	20230707	135100	3999674400	18960	18960	18970	18960	26
323	20230707	135000	3999181430	18970	18970	18970	18970	23
324	20230707	134900	3998745120	18970	18970	18970	18970	1
325	20230707	134800	3998726150	18970	18970	18970	18970	130
326	20230707	134700	3996260050	18970	18970	18970	18970	0
327	20230707	134600	3996260050	18970	18970	18970	18970	17
328	20230707	134500	3995937560	18980	18980	18980	18980	83
329	20230707	134400	3994362220	19000	19000	19000	19000	40
330	20230707	134300	3993602220	19000	19040	19040	19000	14
331	20230707	134200	3993335830	19030	19030	19030	19030	14
332	20230707	134100	3993069410	19030	19000	19030	19000	386
333	20230707	134000	3985729430	18990	18980	18990	18980	113
334	20230707	133900	3983584110	18970	18990	18990	18970	121
335	20230707	133800	3981288660	18990	18990	18990	18990	3
336	20230707	133700	3981231690	18990	19010	19010	18990	316
337	20230707	133600	3975225460	19020	19030	19030	19020	161
338	20230707	133500	3972161640	19040	19050	19050	19040	24
339	20230707	133400	3971704580	19040	19040	19040	19040	92
340	20230707	133300	3969952900	19040	19040	19040	19040	0
341	20230707	133200	3969952900	19040	19040	19040	19040	108
342	20230707	133100	3967896580	19060	19060	19060	19060	1
343	20230707	133000	3967877520	19060	19040	19060	19040	63
344	20230707	132900	3966677550	19040	18940	19040	18940	1368
345	20230707	132800	3940744190	18940	18930	18940	18930	136
346	20230707	132700	3938169690	18940	18940	18940	18940	1309
347	20230707	132600	3913377230	18940	18950	18950	18940	49
348	20230707	132500	3912449160	18950	18940	18950	18940	191
349	20230707	132400	3908831510	18940	18950	18950	18940	164
350	20230707	132300	3905724300	18940	18940	18940	18940	436
351	20230707	132200	3897466460	18940	18940	18940	18940	178
352	20230707	132100	3894095140	18950	18960	18960	18950	118
353	20230707	132000	3891858690	18970	18970	18970	18970	2
354	20230707	131900	3891820750	18970	18990	18990	18970	49
355	20230707	131800	3890890460	18990	18970	18990	18970	566
356	20230707	131700	3880153420	18960	18960	18960	18960	19
357	20230707	131600	3879793180	18950	18950	18950	18950	0
358	20230707	131500	3879793180	18950	18960	18960	18950	56
359	20230707	131400	3878731630	18960	18960	18960	18960	30
360	20230707	131300	3878162830	18960	18960	18960	18960	0
361	20230707	131200	3878162830	18960	18960	18960	18960	145
362	20230707	131100	3875413630	18960	18960	18960	18960	85
363	20230707	131000	3873802030	18960	18960	18960	18960	1
364	20230707	130900	3873783070	18930	18930	18930	18930	0
365	20230707	130800	3873783070	18930	18930	18930	18930	0
366	20230707	130700	3873783070	18930	19060	19060	18930	2534
367	20230707	130600	3825624110	19070	19070	19070	19070	1338
368	20230707	130500	3800108450	19070	19070	19070	19070	0
369	20230707	130400	3800108450	19070	19080	19080	19070	124
370	20230707	130300	3797743530	19100	19100	19100	19100	1
371	20230707	130200	3797724430	19120	19100	19120	19070	2173
372	20230707	130100	3756241800	19100	19100	19100	19100	109
373	20230707	130000	3754159900	19090	19100	19100	19090	1852
374	20230707	125900	3718803710	19090	19090	19090	19090	108
375	20230707	125800	3716741990	19090	19090	19090	19090	2
376	20230707	125700	3716703810	19080	19070	19090	19070	23
377	20230707	125600	3716264810	19090	19090	19090	19090	43
378	20230707	125500	3715443940	19090	19090	19090	19090	6
379	20230707	125400	3715329400	19080	19080	19080	19080	151
380	20230707	125300	3712448320	19080	19080	19080	19080	0
381	20230707	125200	3712448320	19080	19080	19080	19080	1
382	20230707	125100	3712429240	19070	19050	19070	19050	342
383	20230707	125000	3705912900	19050	19050	19050	19050	429
384	20230707	124900	3697740450	19040	19040	19040	19040	195
385	20230707	124800	3694027650	19030	19030	19030	19030	33
386	20230707	124700	3693399660	19050	19050	19050	19050	2
387	20230707	124600	3693361560	19050	19050	19050	19020	63
388	20230707	124500	3692163180	19050	19040	19050	19030	104
389	20230707	124400	3690183790	19040	19070	19070	19040	408
390	20230707	124300	3682406860	19080	19090	19090	19080	2
391	20230707	124200	3682368690	19120	19100	19120	19100	169
392	20230707	124100	3679139120	19090	19090	19090	19090	10
393	20230707	124000	3678948220	19090	19060	19090	19060	20
394	20230707	123900	3678566450	19060	19150	19150	19060	1137
395	20230707	123800	3656844860	19150	19160	19160	19150	99
396	20230707	123700	3654949000	19160	19170	19170	19160	237
397	20230707	123600	3650406390	19170	19190	19190	19170	304
398	20230707	123500	3644578630	19190	19190	19190	19190	102
399	20230707	123400	3642621250	19190	19180	19190	19180	743
400	20230707	123300	3628370400	19190	19190	19190	19190	60
401	20230707	123200	3627219000	19190	19200	19200	19190	350
402	20230707	123100	3620500040	19200	19200	19210	19200	68
403	20230707	123000	3619194390	19200	19200	19200	19200	122
404	20230707	122900	3616851990	19200	19200	19200	19200	29
405	20230707	122800	3616295190	19190	19190	19190	19190	686
406	20230707	122700	3603130850	19200	19220	19220	19200	4051
407	20230707	122600	3525346860	19220	19220	19220	19220	26
408	20230707	122500	3524847140	19210	19210	19210	19210	176
409	20230707	122400	3521466180	19210	19200	19210	19200	76
410	20230707	122300	3520006930	19200	19190	19200	19190	121
411	20230707	122200	3517684740	19190	19190	19190	19190	139
412	20230707	122100	3515017330	19200	19200	19200	19200	246
413	20230707	122000	3510294130	19200	19230	19230	19200	583
414	20230707	121900	3499088710	19230	19230	19230	19230	53
415	20230707	121800	3498069520	19230	19230	19230	19230	281
416	20230707	121700	3492665890	19230	19100	19230	19100	2395
417	20230707	121600	3446804960	19090	19060	19090	19050	500
418	20230707	121500	3437267480	19060	19050	19060	19050	115
419	20230707	121400	3435076610	19050	19050	19050	19050	221
420	20230707	121300	3430866560	19030	19040	19040	19030	135
421	20230707	121200	3428297350	19040	19050	19050	19040	158
422	20230707	121100	3425287980	19040	19040	19040	19040	141
423	20230707	121000	3422603340	19040	19030	19040	19030	530
424	20230707	120900	3412516440	19030	19030	19030	19030	80
425	20230707	120800	3410994040	19040	19030	19040	19020	195
426	20230707	120700	3407282500	19040	19040	19040	19040	99
427	20230707	120600	3405397540	19040	19040	19040	19040	191
428	20230707	120500	3401760900	19040	19040	19040	19030	86
429	20230707	120400	3400123770	19040	19000	19040	19000	545
430	20230707	120300	3389763030	19000	18970	19000	18950	41
431	20230707	120200	3388984790	18970	18970	18970	18970	55
432	20230707	120100	3387941440	18970	18970	18970	18970	53
433	20230707	120000	3386936030	18970	18970	18970	18970	7
434	20230707	115900	3386803240	18970	18970	18970	18970	41
435	20230707	115800	3386025470	18960	18970	18970	18930	339
436	20230707	115700	3379598580	18940	18940	18940	18940	55
437	20230707	115600	3378556880	18970	18940	18970	18940	1156
438	20230707	115500	3356662030	18950	18950	18950	18950	15
439	20230707	115400	3356377780	18970	18970	18970	18970	76
440	20230707	115300	3354936060	18940	18940	18940	18940	49
441	20230707	115200	3354008000	18950	18950	18950	18950	152
442	20230707	115100	3351127600	18950	18940	18950	18940	62
443	20230707	115000	3349953190	18940	18930	18940	18930	126
444	20230707	114900	3347566900	18940	18940	18940	18940	587
445	20230707	114800	3336449120	18940	18940	18950	18940	187
446	20230707	114700	3332907130	18950	18960	18960	18950	721
447	20230707	114600	3319240670	18970	18970	18970	18970	41
448	20230707	114500	3318462900	18970	18970	18970	18970	71
449	20230707	114400	3317116030	18970	18970	18970	18960	82
450	20230707	114300	3315560700	18980	18980	18980	18980	60
451	20230707	114200	3314421900	18960	18960	18960	18960	73
452	20230707	114100	3313037820	18960	18970	18970	18960	216
453	20230707	114000	3308941810	18980	19000	19000	18980	814
454	20230707	113900	3293484910	19000	19000	19000	19000	60
455	20230707	113800	3292344910	18990	18990	18990	18990	25
456	20230707	113700	3291870160	19000	19000	19000	19000	0
457	20230707	113600	3291870160	19000	19000	19000	18990	743
458	20230707	113500	3277754360	19000	19000	19000	19000	51
459	20230707	113400	3276785360	19000	19000	19000	19000	39
460	20230707	113300	3276044360	19000	19000	19000	19000	81
461	20230707	113200	3274505360	19000	19010	19010	19000	219
462	20230707	113100	3270344300	19000	19000	19000	19000	30
463	20230707	113000	3269774300	19020	19010	19020	19000	659
464	20230707	112900	3257246530	19010	19010	19010	19010	111
465	20230707	112800	3255136420	19010	19000	19010	19000	305
466	20230707	112700	3249340370	19000	18990	19010	18990	1012
467	20230707	112600	3230113280	18980	18980	18980	18980	14
468	20230707	112500	3229847560	18970	18930	18970	18930	1291
469	20230707	112400	3205388540	18920	18920	18920	18910	354
470	20230707	112300	3198692830	18910	18940	18940	18910	159
471	20230707	112200	3195685590	18940	18930	18940	18930	41
472	20230707	112100	3194909150	18910	18910	18910	18910	7
473	20230707	112000	3194776780	18930	18930	18930	18930	10
474	20230707	111900	3194587480	18920	18920	18920	18920	249
475	20230707	111800	3189876400	18920	18920	18920	18920	161
476	20230707	111700	3186830280	18920	18860	18920	18860	261
477	20230707	111600	3181898680	18860	18840	18890	18840	757
478	20230707	111500	3167626740	18840	18850	18850	18840	168
479	20230707	111400	3164461240	18830	18850	18850	18820	190
480	20230707	111300	3160884160	18810	18840	18840	18810	1234
481	20230707	111200	3137651740	18850	18850	18850	18840	212
482	20230707	111100	3133656820	18840	18860	18860	18840	367
483	20230707	111000	3126738820	18860	18860	18860	18850	287
484	20230707	110900	3121326660	18860	18860	18860	18860	5
485	20230707	110800	3121232360	18860	18860	18900	18860	903
486	20230707	110700	3104195000	18860	18890	18890	18860	571
487	20230707	110600	3093421340	18900	18920	18920	18890	2003
488	20230707	110500	3055565130	18920	18900	18920	18900	187
489	20230707	110400	3052030430	18900	18890	18900	18890	157
490	20230707	110300	3049064640	18890	18910	18930	18890	104
491	20230707	110200	3047097810	18930	18890	18930	18880	448
492	20230707	110100	3038638300	18890	18930	18930	18890	885
493	20230707	110000	3021907970	18940	18910	18940	18910	254
494	20230707	105900	3017103230	18910	18940	18940	18900	519
495	20230707	105800	3007285160	18940	18910	18940	18910	331
496	20230707	105700	3001017640	18940	18940	18940	18910	146
497	20230707	105600	2998253340	18940	18950	18950	18940	440
498	20230707	105500	2989915510	18960	18950	18960	18950	33
499	20230707	105400	2989289840	18960	18930	18960	18930	336
500	20230707	105300	2982922990	18950	18880	18950	18880	2308
501	20230707	105200	2939288470	18880	18930	18930	18880	846
502	20230707	105100	2923297910	18920	18940	18950	18920	1164
503	20230707	105000	2901258300	18950	18940	18950	18940	582
504	20230707	104900	2890233480	18950	18950	18950	18950	231
505	20230707	104800	2885856030	18950	18950	18950	18950	61
506	20230707	104700	2884700080	18950	18940	18950	18930	598
507	20230707	104600	2873377140	18940	18940	18940	18930	106
508	20230707	104500	2871370020	18940	18940	18940	18930	809
509	20230707	104400	2856048470	18940	18990	18990	18940	1853
510	20230707	104300	2820915730	18980	18980	18980	18980	154
511	20230707	104200	2817992810	18980	18980	18980	18980	111
512	20230707	104100	2815886030	18970	19010	19010	18970	517
513	20230707	104000	2806069350	19010	19050	19050	19010	470
514	20230707	103900	2797128430	19050	19010	19050	19010	52
515	20230707	103800	2796138930	19010	19010	19010	19000	1362
516	20230707	103700	2770251500	19010	19050	19050	19000	1094
517	20230707	103600	2749445300	19050	19100	19100	19040	1457
518	20230707	103500	2721662880	19100	19100	19100	19100	177
519	20230707	103400	2718282180	19100	19140	19140	19100	1552
520	20230707	103300	2688622740	19130	19150	19150	19130	233
521	20230707	103200	2684162280	19160	19200	19200	19160	81
522	20230707	103100	2682609460	19200	19210	19210	19180	604
523	20230707	103000	2671017970	19210	19210	19240	19210	288
524	20230707	102900	2665479220	19210	19220	19240	19210	349
525	20230707	102800	2658766740	19220	19230	19230	19220	146
526	20230707	102700	2655959170	19230	19230	19240	19230	133
527	20230707	102600	2653401570	19230	19210	19240	19210	1510
528	20230707	102500	2624375310	19240	19240	19240	19150	1771
529	20230707	102400	2590364240	19240	19270	19270	19240	897
530	20230707	102300	2573089880	19270	19280	19280	19270	130
531	20230707	102200	2570584280	19290	19290	19290	19290	103
532	20230707	102100	2568597410	19290	19290	19290	19290	157
533	20230707	102000	2565568880	19270	19300	19300	19270	149
534	20230707	101900	2562697520	19300	19350	19350	19300	852
535	20230707	101800	2546220580	19360	19380	19380	19360	772
536	20230707	101700	2531273660	19360	19400	19410	19360	1301
537	20230707	101600	2506039680	19430	19430	19430	19430	63
538	20230707	101500	2504815590	19430	19350	19450	19350	5902
539	20230707	101400	2390360340	19350	19330	19350	19330	1706
540	20230707	101300	2357364670	19330	19330	19340	19330	83
541	20230707	101200	2355759610	19320	19340	19340	19250	1189
542	20230707	101100	2332821750	19320	19330	19340	19320	1375
543	20230707	101000	2306231060	19340	19330	19340	19330	794
544	20230707	100900	2290881010	19330	19280	19340	19280	2089
545	20230707	100800	2250584090	19280	19280	19280	19280	145
546	20230707	100700	2247788490	19280	19160	19280	19150	2282
547	20230707	100600	2203997330	19160	19150	19160	19150	167
548	20230707	100500	2200798140	19140	19170	19170	19140	153
549	20230707	100400	2197865430	19130	19160	19160	19130	148
550	20230707	100300	2195030710	19150	19120	19170	19120	30
551	20230707	100200	2194456310	19120	19110	19120	19110	1030
552	20230707	100100	2174772220	19110	19180	19180	19100	1860
553	20230707	100000	2139212930	19110	19250	19250	19110	1733
554	20230707	095900	2105935680	19270	19310	19340	19260	2095
555	20230707	095800	2065555170	19310	19340	19340	19290	1907
556	20230707	095700	2028711740	19340	19360	19360	19340	1167
557	20230707	095600	2006138140	19360	19360	19360	19360	258
558	20230707	095500	2001143260	19360	19360	19360	19340	829
559	20230707	095400	1985107260	19360	19340	19360	19320	1735
560	20230707	095300	1951538340	19340	19300	19350	19300	1206
561	20230707	095200	1928230540	19310	19270	19310	19270	248
562	20230707	095100	1923447970	19280	19310	19310	19280	422
563	20230707	095000	1915305570	19310	19300	19310	19300	260
564	20230707	094900	1910286340	19300	19300	19310	19290	2017
565	20230707	094800	1871357150	19300	19250	19300	19250	1578
566	20230707	094700	1840919980	19250	19270	19290	19240	1989
567	20230707	094600	1802611030	19300	19240	19310	19240	1678
568	20230707	094500	1770232070	19230	19220	19230	19220	265
569	20230707	094400	1765137480	19220	19260	19290	19220	2639
570	20230707	094300	1714336660	19280	19270	19280	19260	592
571	20230707	094200	1702933580	19250	19250	19290	19250	3732
572	20230707	094100	1631016020	19250	19250	19250	19240	1662
573	20230707	094000	1599032870	19250	19240	19260	19240	929
574	20230707	093900	1581152820	19240	19190	19240	19190	1523
575	20230707	093800	1551907530	19180	19180	19180	19180	500
576	20230707	093700	1542317530	19190	19120	19190	19120	1597
577	20230707	093600	1511702080	19130	19120	19130	19110	510
578	20230707	093500	1501950850	19130	19130	19130	19120	345
579	20230707	093400	1495351520	19130	19140	19150	19130	270
580	20230707	093300	1490184550	19140	19180	19180	19140	1813
581	20230707	093200	1455446480	19190	19190	19200	19180	4099
582	20230707	093100	1376802320	19190	19180	19190	19170	358
583	20230707	093000	1369935820	19180	19170	19190	19170	723
584	20230707	092900	1356073500	19170	19170	19170	19160	303
585	20230707	092800	1350266110	19170	19150	19170	19150	876
586	20230707	092700	1333482430	19150	19140	19170	19140	1014
587	20230707	092600	1314060550	19140	19100	19150	19100	5549
588	20230707	092500	1207893710	19090	18990	19090	18950	6046
589	20230707	092400	1092819720	18990	18860	18990	18860	2554
590	20230707	092300	1044542570	18860	18940	18940	18800	3753
591	20230707	092200	973724220	18950	18980	18980	18950	1866
592	20230707	092100	938359650	18980	18980	18990	18950	3819
593	20230707	092000	865918930	18970	18970	18970	18970	175
594	20230707	091900	862599180	18970	18980	18980	18970	738
595	20230707	091800	848595400	18980	18980	18990	18980	1262
596	20230707	091700	824642490	18950	18970	18990	18950	2864
597	20230707	091600	770338450	18970	18990	19000	18970	795
598	20230707	091500	755241850	18990	18990	18990	18970	956
599	20230707	091400	737096260	18980	19000	19000	18980	1267
600	20230707	091300	713036670	19000	19020	19020	19000	2293
601	20230707	091200	669454720	19020	19010	19080	19010	4925
602	20230707	091100	575740900	19010	18990	19040	18990	1793
603	20230707	091000	541670880	18990	19030	19040	18990	3955
604	20230707	090900	466493500	19030	18990	19080	18970	3183
605	20230707	090800	405899330	18990	19070	19080	18990	3952
606	20230707	090700	330676880	19050	18970	19090	18970	3178
607	20230707	090600	270178990	18980	18940	18990	18940	4194
608	20230707	090500	190620000	18970	18800	18970	18800	1297
609	20230707	090400	166090390	18790	18810	18850	18780	415
610	20230707	090300	158282710	18730	18750	18780	18700	1150
611	20230707	090200	136753420	18750	18710	18750	18700	1171
612	20230707	090100	114818000	18710	18630	18710	18620	1029
613	20230707	090000	95597260	18690	18560	18740	18560	5124