KissMeData/104460/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195500	1857292070	18820	18820	18820	18820	620
3	20230706	195400	1857292070	18820	18820	18820	18820	0
4	20230706	195300	1857292070	18820	18820	18820	18820	0
5	20230706	195200	1857292070	18820	18820	18820	18820	0
6	20230706	195100	1857292070	18820	18820	18820	18820	0
7	20230706	195000	1857292070	18820	18820	18820	18820	0
8	20230706	194900	1857292070	18820	18820	18820	18820	0
9	20230706	194800	1857292070	18820	18820	18820	18820	0
10	20230706	194700	1857292070	18820	18820	18820	18820	0
11	20230706	194600	1857292070	18820	18820	18820	18820	0
12	20230706	194500	1857292070	18820	18820	18820	18820	0
13	20230706	194400	1857292070	18820	18820	18820	18820	0
14	20230706	194300	1857292070	18820	18820	18820	18820	0
15	20230706	194200	1857292070	18820	18820	18820	18820	0
16	20230706	194100	1857292070	18820	18820	18820	18820	0
17	20230706	194000	1857292070	18820	18820	18820	18820	0
18	20230706	193900	1857292070	18820	18820	18820	18820	0
19	20230706	193800	1857292070	18820	18820	18820	18820	0
20	20230706	193700	1857292070	18820	18820	18820	18820	0
21	20230706	193600	1857292070	18820	18820	18820	18820	0
22	20230706	193500	1857292070	18820	18820	18820	18820	0
23	20230706	193400	1857292070	18820	18820	18820	18820	0
24	20230706	193300	1857292070	18820	18820	18820	18820	0
25	20230706	193200	1857292070	18820	18820	18820	18820	0
26	20230706	193100	1857292070	18820	18820	18820	18820	0
27	20230706	193000	1857292070	18820	18820	18820	18820	0
28	20230706	192900	1857292070	18820	18820	18820	18820	0
29	20230706	192800	1857292070	18820	18820	18820	18820	0
30	20230706	192700	1857292070	18820	18820	18820	18820	0
31	20230706	192600	1857292070	18820	18820	18820	18820	0
32	20230706	192500	1857292070	18820	18820	18820	18820	620
33	20230706	192400	1857292070	18820	18820	18820	18820	0
34	20230706	192300	1857292070	18820	18820	18820	18820	0
35	20230706	192200	1857292070	18820	18820	18820	18820	0
36	20230706	192100	1857292070	18820	18820	18820	18820	0
37	20230706	192000	1857292070	18820	18820	18820	18820	0
38	20230706	191900	1857292070	18820	18820	18820	18820	0
39	20230706	191800	1857292070	18820	18820	18820	18820	0
40	20230706	191700	1857292070	18820	18820	18820	18820	0
41	20230706	191600	1857292070	18820	18820	18820	18820	0
42	20230706	191500	1857292070	18820	18820	18820	18820	0
43	20230706	191400	1857292070	18820	18820	18820	18820	0
44	20230706	191300	1857292070	18820	18820	18820	18820	0
45	20230706	191200	1857292070	18820	18820	18820	18820	0
46	20230706	191100	1857292070	18820	18820	18820	18820	0
47	20230706	191000	1857292070	18820	18820	18820	18820	0
48	20230706	190900	1857292070	18820	18820	18820	18820	0
49	20230706	190800	1857292070	18820	18820	18820	18820	0
50	20230706	190700	1857292070	18820	18820	18820	18820	0
51	20230706	190600	1857292070	18820	18820	18820	18820	0
52	20230706	190500	1857292070	18820	18820	18820	18820	0
53	20230706	190400	1857292070	18820	18820	18820	18820	0
54	20230706	190300	1857292070	18820	18820	18820	18820	0
55	20230706	190200	1857292070	18820	18820	18820	18820	0
56	20230706	190100	1857292070	18820	18820	18820	18820	0
57	20230706	190000	1857292070	18820	18820	18820	18820	0
58	20230706	185900	1857292070	18820	18820	18820	18820	0
59	20230706	185800	1857292070	18820	18820	18820	18820	0
60	20230706	185700	1857292070	18820	18820	18820	18820	0
61	20230706	185600	1857292070	18820	18820	18820	18820	0
62	20230706	185500	1857292070	18820	18820	18820	18820	620
63	20230706	185400	1857292070	18820	18820	18820	18820	0
64	20230706	185300	1857292070	18820	18820	18820	18820	0
65	20230706	185200	1857292070	18820	18820	18820	18820	0
66	20230706	185100	1857292070	18820	18820	18820	18820	0
67	20230706	185000	1857292070	18820	18820	18820	18820	0
68	20230706	184900	1857292070	18820	18820	18820	18820	0
69	20230706	184800	1857292070	18820	18820	18820	18820	0
70	20230706	184700	1857292070	18820	18820	18820	18820	0
71	20230706	184600	1857292070	18820	18820	18820	18820	0
72	20230706	184500	1857292070	18820	18820	18820	18820	0
73	20230706	184400	1857292070	18820	18820	18820	18820	0
74	20230706	184300	1857292070	18820	18820	18820	18820	0
75	20230706	184200	1857292070	18820	18820	18820	18820	0
76	20230706	184100	1857292070	18820	18820	18820	18820	0
77	20230706	184000	1857292070	18820	18820	18820	18820	0
78	20230706	183900	1857292070	18820	18820	18820	18820	0
79	20230706	183800	1857292070	18820	18820	18820	18820	0
80	20230706	183700	1857292070	18820	18820	18820	18820	0
81	20230706	183600	1857292070	18820	18820	18820	18820	0
82	20230706	183500	1857292070	18820	18820	18820	18820	0
83	20230706	183400	1857292070	18820	18820	18820	18820	0
84	20230706	183300	1857292070	18820	18820	18820	18820	0
85	20230706	183200	1857292070	18820	18820	18820	18820	0
86	20230706	183100	1857292070	18820	18820	18820	18820	0
87	20230706	183000	1857292070	18820	18820	18820	18820	0
88	20230706	182900	1857292070	18820	18820	18820	18820	0
89	20230706	182800	1857292070	18820	18820	18820	18820	0
90	20230706	182700	1857292070	18820	18820	18820	18820	0
91	20230706	182600	1857292070	18820	18820	18820	18820	0
92	20230706	182500	1857292070	18820	18820	18820	18820	620
93	20230706	182400	1857292070	18820	18820	18820	18820	0
94	20230706	182300	1857292070	18820	18820	18820	18820	0
95	20230706	182200	1857292070	18820	18820	18820	18820	0
96	20230706	182100	1857292070	18820	18820	18820	18820	0
97	20230706	182000	1857292070	18820	18820	18820	18820	0
98	20230706	181900	1857292070	18820	18820	18820	18820	0
99	20230706	181800	1857292070	18820	18820	18820	18820	0
100	20230706	181700	1857292070	18820	18820	18820	18820	0
101	20230706	181600	1857292070	18820	18820	18820	18820	0
102	20230706	181500	1857292070	18820	18820	18820	18820	0
103	20230706	181400	1857292070	18820	18820	18820	18820	0
104	20230706	181300	1857292070	18820	18820	18820	18820	0
105	20230706	181200	1857292070	18820	18820	18820	18820	0
106	20230706	181100	1857292070	18820	18820	18820	18820	0
107	20230706	181000	1857292070	18820	18820	18820	18820	0
108	20230706	180900	1857292070	18820	18820	18820	18820	0
109	20230706	180800	1857292070	18820	18820	18820	18820	0
110	20230706	180700	1857292070	18820	18820	18820	18820	0
111	20230706	180600	1857292070	18820	18820	18820	18820	0
112	20230706	180500	1857292070	18820	18820	18820	18820	0
113	20230706	180400	1857292070	18820	18820	18820	18820	0
114	20230706	180300	1857292070	18820	18820	18820	18820	0
115	20230706	180200	1857292070	18820	18820	18820	18820	0
116	20230706	180100	1857292070	18820	18820	18820	18820	0
117	20230706	180000	1857292070	18820	18820	18820	18820	0
118	20230706	175900	1857292070	18820	18820	18820	18820	0
119	20230706	175800	1857292070	18820	18820	18820	18820	0
120	20230706	175700	1857292070	18820	18820	18820	18820	0
121	20230706	175600	1857292070	18820	18820	18820	18820	0
122	20230706	175500	1857292070	18820	18820	18820	18820	620
123	20230706	175400	1857292070	18820	18820	18820	18820	0
124	20230706	175300	1857292070	18820	18820	18820	18820	0
125	20230706	175200	1857292070	18820	18820	18820	18820	0
126	20230706	175100	1857292070	18820	18820	18820	18820	0
127	20230706	175000	1857292070	18820	18820	18820	18820	0
128	20230706	174900	1857292070	18820	18820	18820	18820	0
129	20230706	174800	1857292070	18820	18820	18820	18820	0
130	20230706	174700	1857292070	18820	18820	18820	18820	0
131	20230706	174600	1857292070	18820	18820	18820	18820	0
132	20230706	174500	1857292070	18820	18820	18820	18820	0
133	20230706	174400	1857292070	18820	18820	18820	18820	0
134	20230706	174300	1857292070	18820	18820	18820	18820	0
135	20230706	174200	1857292070	18820	18820	18820	18820	0
136	20230706	174100	1857292070	18820	18820	18820	18820	0
137	20230706	174000	1857292070	18820	18820	18820	18820	0
138	20230706	173900	1857292070	18820	18820	18820	18820	0
139	20230706	173800	1857292070	18820	18820	18820	18820	0
140	20230706	173700	1857292070	18820	18820	18820	18820	0
141	20230706	173600	1857292070	18820	18820	18820	18820	0
142	20230706	173500	1857292070	18820	18820	18820	18820	0
143	20230706	173400	1857292070	18820	18820	18820	18820	0
144	20230706	173300	1857292070	18820	18820	18820	18820	0
145	20230706	173200	1857292070	18820	18820	18820	18820	0
146	20230706	173100	1857292070	18820	18820	18820	18820	0
147	20230706	173000	1857292070	18820	18820	18820	18820	0
148	20230706	172900	1857292070	18820	18820	18820	18820	0
149	20230706	172800	1857292070	18820	18820	18820	18820	0
150	20230706	172700	1857292070	18820	18820	18820	18820	0
151	20230706	172600	1857292070	18820	18820	18820	18820	0
152	20230706	172500	1857292070	18820	18820	18820	18820	620
153	20230706	172400	1857292070	18820	18820	18820	18820	0
154	20230706	172300	1857292070	18820	18820	18820	18820	0
155	20230706	172200	1857292070	18820	18820	18820	18820	0
156	20230706	172100	1857292070	18820	18820	18820	18820	0
157	20230706	172000	1857292070	18820	18820	18820	18820	0
158	20230706	171900	1857292070	18820	18820	18820	18820	0
159	20230706	171800	1857292070	18820	18820	18820	18820	0
160	20230706	171700	1857292070	18820	18820	18820	18820	0
161	20230706	171600	1857292070	18820	18820	18820	18820	0
162	20230706	171500	1857292070	18820	18820	18820	18820	0
163	20230706	171400	1857292070	18820	18820	18820	18820	0
164	20230706	171300	1857292070	18820	18820	18820	18820	0
165	20230706	171200	1857292070	18820	18820	18820	18820	0
166	20230706	171100	1857292070	18820	18820	18820	18820	0
167	20230706	171000	1857292070	18820	18820	18820	18820	0
168	20230706	170900	1857292070	18820	18820	18820	18820	0
169	20230706	170800	1857292070	18820	18820	18820	18820	0
170	20230706	170700	1857292070	18820	18820	18820	18820	0
171	20230706	170600	1857292070	18820	18820	18820	18820	0
172	20230706	170500	1857292070	18820	18820	18820	18820	0
173	20230706	170400	1857292070	18820	18820	18820	18820	0
174	20230706	170300	1857292070	18820	18820	18820	18820	0
175	20230706	170200	1857292070	18820	18820	18820	18820	0
176	20230706	170100	1857292070	18820	18820	18820	18820	0
177	20230706	170000	1857292070	18820	18820	18820	18820	0
178	20230706	165900	1857292070	18820	18820	18820	18820	0
179	20230706	165800	1857292070	18820	18820	18820	18820	0
180	20230706	165700	1857292070	18820	18820	18820	18820	0
181	20230706	165600	1857292070	18820	18820	18820	18820	0
182	20230706	165500	1857292070	18820	18820	18820	18820	620
183	20230706	165400	1857292070	18820	18820	18820	18820	0
184	20230706	165300	1857292070	18820	18820	18820	18820	0
185	20230706	165200	1857292070	18820	18820	18820	18820	0
186	20230706	165100	1857292070	18820	18820	18820	18820	0
187	20230706	165000	1857292070	18820	18820	18820	18820	0
188	20230706	164900	1857292070	18820	18820	18820	18820	0
189	20230706	164800	1857292070	18820	18820	18820	18820	0
190	20230706	164700	1857292070	18820	18820	18820	18820	0
191	20230706	164600	1857292070	18820	18820	18820	18820	0
192	20230706	164500	1857292070	18820	18820	18820	18820	0
193	20230706	164400	1857292070	18820	18820	18820	18820	0
194	20230706	164300	1857292070	18820	18820	18820	18820	0
195	20230706	164200	1857292070	18820	18820	18820	18820	0
196	20230706	164100	1857292070	18820	18820	18820	18820	0
197	20230706	164000	1857292070	18820	18820	18820	18820	0
198	20230706	163900	1857292070	18820	18820	18820	18820	0
199	20230706	163800	1857292070	18820	18820	18820	18820	0
200	20230706	163700	1857292070	18820	18820	18820	18820	0
201	20230706	163600	1857292070	18820	18820	18820	18820	0
202	20230706	163500	1857292070	18820	18820	18820	18820	0
203	20230706	163400	1857292070	18820	18820	18820	18820	0
204	20230706	163300	1857292070	18820	18820	18820	18820	0
205	20230706	163200	1857292070	18820	18820	18820	18820	0
206	20230706	163100	1857292070	18820	18820	18820	18820	0
207	20230706	163000	1857292070	18820	18820	18820	18820	0
208	20230706	162900	1857292070	18820	18820	18820	18820	0
209	20230706	162800	1857292070	18820	18820	18820	18820	0
210	20230706	162700	1857292070	18820	18820	18820	18820	0
211	20230706	162600	1857292070	18820	18820	18820	18820	0
212	20230706	162500	1857292070	18820	18820	18820	18820	620
213	20230706	162400	1857292070	18820	18820	18820	18820	0
214	20230706	162300	1857292070	18820	18820	18820	18820	0
215	20230706	162200	1857292070	18820	18820	18820	18820	0
216	20230706	162100	1857292070	18820	18820	18820	18820	0
217	20230706	162000	1857292070	18820	18820	18820	18820	0
218	20230706	161900	1857292070	18820	18820	18820	18820	0
219	20230706	161800	1857292070	18820	18820	18820	18820	0
220	20230706	161700	1857292070	18820	18820	18820	18820	0
221	20230706	161600	1857292070	18820	18820	18820	18820	0
222	20230706	161500	1857292070	18820	18820	18820	18820	0
223	20230706	161400	1857292070	18820	18820	18820	18820	0
224	20230706	161300	1857292070	18820	18820	18820	18820	0
225	20230706	161200	1857292070	18820	18820	18820	18820	0
226	20230706	161100	1857292070	18820	18820	18820	18820	0
227	20230706	161000	1857292070	18820	18820	18820	18820	0
228	20230706	160900	1857292070	18820	18820	18820	18820	0
229	20230706	160800	1857292070	18820	18820	18820	18820	0
230	20230706	160700	1857292070	18820	18820	18820	18820	0
231	20230706	160600	1857292070	18820	18820	18820	18820	0
232	20230706	160500	1857292070	18820	18820	18820	18820	0
233	20230706	160400	1857292070	18820	18820	18820	18820	0
234	20230706	160300	1857292070	18820	18820	18820	18820	0
235	20230706	160200	1857292070	18820	18820	18820	18820	0
236	20230706	160100	1857292070	18820	18820	18820	18820	0
237	20230706	160000	1857292070	18820	18820	18820	18820	0
238	20230706	155900	1857292070	18820	18820	18820	18820	0
239	20230706	155800	1857292070	18820	18820	18820	18820	0
240	20230706	155700	1857292070	18820	18820	18820	18820	0
241	20230706	155600	1857292070	18820	18820	18820	18820	0
242	20230706	155500	1857292070	18820	18820	18820	18820	620
243	20230706	155400	1857292070	18820	18820	18820	18820	0
244	20230706	155300	1857292070	18820	18820	18820	18820	0
245	20230706	155200	1857292070	18820	18820	18820	18820	0
246	20230706	155100	1857292070	18820	18820	18820	18820	0
247	20230706	155000	1857292070	18820	18820	18820	18820	0
248	20230706	154900	1857292070	18820	18820	18820	18820	0
249	20230706	154800	1857292070	18820	18820	18820	18820	0
250	20230706	154700	1857292070	18820	18820	18820	18820	0
251	20230706	154600	1857292070	18820	18820	18820	18820	0
252	20230706	154500	1857292070	18820	18820	18820	18820	0
253	20230706	154400	1857292070	18820	18820	18820	18820	0
254	20230706	154300	1857292070	18820	18820	18820	18820	0
255	20230706	154200	1857292070	18820	18820	18820	18820	0
256	20230706	154100	1857292070	18820	18820	18820	18820	0
257	20230706	154000	1857292070	18820	18820	18820	18820	0
258	20230706	153900	1857292070	18820	18820	18820	18820	0
259	20230706	153800	1857292070	18820	18820	18820	18820	0
260	20230706	153700	1857292070	18820	18820	18820	18820	0
261	20230706	153600	1857292070	18820	18820	18820	18820	0
262	20230706	153500	1857292070	18820	18820	18820	18820	0
263	20230706	153400	1857292070	18820	18820	18820	18820	0
264	20230706	153300	1857292070	18820	18820	18820	18820	0
265	20230706	153200	1857292070	18820	18820	18820	18820	0
266	20230706	153100	1857292070	18820	18820	18820	18820	0
267	20230706	153000	1857292070	18820	18820	18820	18820	620
268	20230706	152900	1845623670	18870	18870	18870	18870	0
269	20230706	152800	1845623670	18870	18870	18870	18870	0
270	20230706	152700	1845623670	18870	18870	18870	18870	0
271	20230706	152600	1845623670	18870	18870	18870	18870	0
272	20230706	152500	1845623670	18870	18870	18870	18870	0
273	20230706	152400	1845623670	18870	18870	18870	18870	0
274	20230706	152300	1845623670	18870	18870	18870	18870	0
275	20230706	152200	1845623670	18870	18870	18870	18870	0
276	20230706	152100	1845623670	18870	18870	18870	18870	0
277	20230706	152000	1845623670	18870	18870	18870	18870	0
278	20230706	151900	1845623670	18870	18880	18880	18820	63
279	20230706	151800	1844434910	18820	18880	18880	18820	64
280	20230706	151700	1843227010	18880	18880	18890	18880	138
281	20230706	151600	1840620490	18870	18870	18870	18870	21
282	20230706	151500	1840224220	18870	18870	18870	18870	0
283	20230706	151400	1840224220	18870	18870	18870	18870	100
284	20230706	151300	1838337220	18870	18870	18900	18870	31
285	20230706	151200	1837752180	18900	18810	18900	18810	12
286	20230706	151100	1837525500	18900	18860	18900	18860	5
287	20230706	151000	1837431070	18810	18820	18820	18810	2
288	20230706	150900	1837393440	18850	18850	18850	18850	10
289	20230706	150800	1837204940	18850	18850	18850	18850	300
290	20230706	150700	1831549940	18950	18810	18950	18810	51
291	20230706	150600	1830587170	18810	18760	18810	18760	81
292	20230706	150500	1829065860	18760	18760	18760	18760	0
293	20230706	150400	1829065860	18760	18770	18770	18760	170
294	20230706	150300	1825876370	18770	18770	18770	18770	55
295	20230706	150200	1824844020	18780	18780	18780	18780	10
296	20230706	150100	1824656220	18780	18780	18780	18780	0
297	20230706	150000	1824656220	18780	18760	18780	18760	16
298	20230706	145900	1824356040	18760	18760	18760	18760	62
299	20230706	145800	1823192920	18760	18760	18760	18760	0
300	20230706	145700	1823192920	18760	18770	18770	18760	50
301	20230706	145600	1822254780	18790	18770	18790	18770	236
302	20230706	145500	1817822670	18770	18770	18770	18770	12
303	20230706	145400	1817597430	18770	18730	18780	18730	22
304	20230706	145300	1817184620	18780	18760	18780	18760	10
305	20230706	145200	1816996910	18730	18760	18760	18730	20
306	20230706	145100	1816621980	18760	18760	18760	18760	4
307	20230706	145000	1816546940	18760	18760	18760	18760	0
308	20230706	144900	1816546940	18760	18760	18760	18760	19
309	20230706	144800	1816190500	18760	18760	18760	18760	5
310	20230706	144700	1816096700	18760	18760	18760	18760	0
311	20230706	144600	1816096700	18760	18760	18770	18760	35
312	20230706	144500	1815440000	18730	18750	18750	18730	203
313	20230706	144400	1811634940	18750	18750	18750	18750	12
314	20230706	144300	1811409940	18740	18740	18740	18740	0
315	20230706	144200	1811409940	18740	18740	18740	18740	14
316	20230706	144100	1811147580	18740	18740	18740	18740	0
317	20230706	144000	1811147580	18740	18750	18750	18740	835
318	20230706	143900	1795492330	18750	18750	18750	18750	4
319	20230706	143800	1795417330	18750	18750	18750	18750	12
320	20230706	143700	1795192330	18750	18750	18750	18750	2
321	20230706	143600	1795154830	18750	18750	18750	18750	4
322	20230706	143500	1795079830	18750	18740	18750	18740	62
323	20230706	143400	1793917410	18740	18740	18740	18740	0
324	20230706	143300	1793917410	18740	18740	18740	18740	17
325	20230706	143200	1793598830	18740	18740	18740	18740	0
326	20230706	143100	1793598830	18740	18740	18740	18740	22
327	20230706	143000	1793186550	18740	18750	18750	18740	30
328	20230706	142900	1792624090	18760	18760	18760	18760	1
329	20230706	142800	1792605330	18750	18750	18750	18750	24
330	20230706	142700	1792155330	18750	18760	18760	18750	52
331	20230706	142600	1791180180	18760	18760	18760	18760	128
332	20230706	142500	1788778900	18750	18750	18750	18750	4
333	20230706	142400	1788703900	18750	18750	18750	18750	10
334	20230706	142300	1788516400	18750	18750	18750	18750	0
335	20230706	142200	1788516400	18750	18750	18750	18750	105
336	20230706	142100	1786547650	18780	18790	18790	18780	9
337	20230706	142000	1786378620	18800	18800	18930	18790	261
338	20230706	141900	1781471710	18940	18740	18940	18740	28
339	20230706	141800	1780944940	18970	18790	18980	18790	22
340	20230706	141700	1780529840	18740	18760	18980	18740	114
341	20230706	141600	1778381030	18720	18720	18720	18720	5
342	20230706	141500	1778287430	18750	18720	18750	18720	49
343	20230706	141400	1777369650	18720	18660	18720	18660	11
344	20230706	141300	1777164330	18660	18660	18660	18660	4
345	20230706	141200	1777089690	18650	18680	18710	18650	316
346	20230706	141100	1771182850	18650	18650	18650	18650	0
347	20230706	141000	1771182850	18650	18680	18680	18650	79
348	20230706	140900	1769707880	18680	18650	18680	18650	27
349	20230706	140800	1769203580	18630	18630	18630	18630	0
350	20230706	140700	1769203580	18630	18630	18630	18630	85
351	20230706	140600	1767620030	18630	18630	18630	18630	0
352	20230706	140500	1767620030	18630	18630	18630	18630	0
353	20230706	140400	1767620030	18630	18630	18630	18630	37
354	20230706	140300	1766930720	18630	18630	18630	18630	10
355	20230706	140200	1766744420	18650	18650	18650	18650	432
356	20230706	140100	1758687620	18650	18650	18650	18650	5
357	20230706	140000	1758594370	18650	18650	18680	18650	28
358	20230706	135900	1758071990	18630	18650	18680	18630	477
359	20230706	135800	1749173210	18650	18650	18670	18650	398
360	20230706	135700	1741744970	18650	18620	18650	18620	47
361	20230706	135600	1740869110	18620	18630	18650	18610	234
362	20230706	135500	1736510170	18620	18600	18620	18590	715
363	20230706	135400	1723202620	18590	18610	18610	18590	40
364	20230706	135300	1722458490	18610	18550	18610	18550	20
365	20230706	135200	1722086890	18550	18570	18570	18550	587
366	20230706	135100	1711186380	18540	18550	18560	18540	942
367	20230706	135000	1693712260	18570	18550	18570	18550	32
368	20230706	134900	1693118100	18570	18510	18570	18510	230
369	20230706	134800	1688851920	18570	18570	18570	18570	0
370	20230706	134700	1688851920	18570	18510	18570	18510	22
371	20230706	134600	1688444640	18510	18510	18510	18510	34
372	20230706	134500	1687815300	18510	18510	18510	18510	118
373	20230706	134400	1685631120	18510	18510	18510	18510	4
374	20230706	134300	1685557080	18510	18510	18510	18500	348
375	20230706	134200	1679118350	18500	18520	18520	18500	1215
376	20230706	134100	1656629020	18520	18530	18530	18520	631
377	20230706	134000	1644936700	18530	18530	18530	18530	18
378	20230706	133900	1644603160	18530	18530	18530	18530	22
379	20230706	133800	1644195500	18530	18570	18570	18530	93
380	20230706	133700	1642469370	18560	18540	18560	18540	797
381	20230706	133600	1627688050	18530	18510	18530	18510	581
382	20230706	133500	1616927060	18510	18510	18530	18510	50
383	20230706	133400	1616000960	18530	18510	18530	18510	84
384	20230706	133300	1614445720	18530	18530	18530	18520	185
385	20230706	133200	1611019310	18530	18520	18530	18520	14
386	20230706	133100	1610759990	18520	18530	18530	18520	93
387	20230706	133000	1609036780	18530	18550	18550	18530	498
388	20230706	132900	1599804210	18550	18560	18560	18550	568
389	20230706	132800	1589266520	18570	18570	18570	18570	127
390	20230706	132700	1586908130	18570	18570	18580	18570	229
391	20230706	132600	1582653900	18570	18600	18600	18570	1170
392	20230706	132500	1560905280	18600	18600	18600	18600	45
393	20230706	132400	1560068280	18610	18600	18610	18600	30
394	20230706	132300	1559510100	18600	18600	18610	18600	129
395	20230706	132200	1557109640	18600	18610	18610	18600	15
396	20230706	132100	1556830630	18610	18600	18610	18600	39
397	20230706	132000	1556105180	18600	18600	18600	18600	216
398	20230706	131900	1552087580	18600	18610	18610	18600	260
399	20230706	131800	1547249020	18600	18600	18610	18590	47
400	20230706	131700	1546374910	18600	18600	18600	18600	24
401	20230706	131600	1545928510	18630	18620	18640	18610	163
402	20230706	131500	1542893680	18620	18620	18620	18620	144
403	20230706	131400	1540212400	18640	18620	18640	18620	16
404	20230706	131300	1539914460	18610	18610	18610	18610	26
405	20230706	131200	1539430600	18600	18600	18600	18600	63
406	20230706	131100	1538258800	18590	18590	18590	18590	22
407	20230706	131000	1537849820	18640	18630	18640	18570	1225
408	20230706	130900	1515047880	18620	18650	18650	18620	246
409	20230706	130800	1510461120	18650	18650	18650	18650	19
410	20230706	130700	1510106770	18650	18650	18650	18630	379
411	20230706	130600	1503042880	18650	18650	18650	18650	49
412	20230706	130500	1502129030	18680	18680	18680	18650	1497
413	20230706	130400	1474198840	18670	18670	18680	18670	124
414	20230706	130300	1471883560	18670	18680	18680	18670	647
415	20230706	130200	1459800550	18680	18680	18680	18680	75
416	20230706	130100	1458399550	18680	18680	18690	18680	44
417	20230706	130000	1457577430	18680	18680	18680	18680	34
418	20230706	125900	1456942310	18680	18680	18680	18680	38
419	20230706	125800	1456232470	18690	18680	18690	18680	31
420	20230706	125700	1455653190	18680	18680	18680	18680	26
421	20230706	125600	1455167510	18680	18680	18680	18680	37
422	20230706	125500	1454476350	18690	18680	18690	18680	279
423	20230706	125400	1449262600	18670	18670	18670	18670	52
424	20230706	125300	1448291760	18670	18670	18670	18670	27
425	20230706	125200	1447787670	18680	18680	18680	18680	121
426	20230706	125100	1445527390	18670	18670	18670	18670	214
427	20230706	125000	1441532010	18670	18670	18670	18670	16
428	20230706	124900	1441233290	18690	18670	18690	18670	696
429	20230706	124800	1428236170	18670	18660	18670	18660	287
430	20230706	124700	1422878410	18660	18660	18670	18660	59
431	20230706	124600	1421777210	18660	18660	18660	18660	102
432	20230706	124500	1419873890	18660	18670	18670	18660	86
433	20230706	124400	1418268420	18670	18660	18670	18660	32
434	20230706	124300	1417671100	18660	18660	18660	18660	38
435	20230706	124200	1416962020	18670	18660	18670	18660	610
436	20230706	124100	1405577100	18670	18660	18670	18660	514
437	20230706	124000	1395981930	18660	18670	18670	18660	232
438	20230706	123900	1391652780	18670	18680	18700	18670	590
439	20230706	123800	1380634630	18690	18720	18720	18690	2615
440	20230706	123700	1331728420	18720	18720	18720	18710	222
441	20230706	123600	1327574200	18720	18710	18720	18710	71
442	20230706	123500	1326245240	18720	18720	18730	18720	753
443	20230706	123400	1312148980	18720	18720	18720	18720	16
444	20230706	123300	1311849460	18720	18720	18720	18720	22
445	20230706	123200	1311437620	18720	18730	18730	18720	28
446	20230706	123100	1310913370	18730	18720	18730	18720	64
447	20230706	123000	1309714750	18720	18720	18720	18720	12
448	20230706	122900	1309490110	18720	18720	18720	18720	34
449	20230706	122800	1308853630	18720	18720	18720	18720	5
450	20230706	122700	1308760030	18720	18720	18720	18720	38
451	20230706	122600	1308048670	18720	18720	18720	18720	31
452	20230706	122500	1307468350	18730	18720	18730	18720	46
453	20230706	122400	1306607170	18730	18730	18730	18730	2
454	20230706	122300	1306569710	18720	18730	18730	18720	38
455	20230706	122200	1305858100	18730	18730	18730	18730	43
456	20230706	122100	1305052710	18730	18730	18730	18730	25
457	20230706	122000	1304584460	18730	18730	18730	18730	324
458	20230706	121900	1298515940	18730	18730	18730	18730	11
459	20230706	121800	1298309910	18730	18730	18730	18730	22
460	20230706	121700	1297897850	18730	18740	18740	18730	62
461	20230706	121600	1296736580	18730	18730	18740	18730	28
462	20230706	121500	1296212040	18740	18710	18740	18710	191
463	20230706	121400	1292633140	18710	18710	18710	18710	19
464	20230706	121300	1292277650	18710	18720	18740	18710	1261
465	20230706	121200	1268677320	18720	18720	18720	18720	17
466	20230706	121100	1268359080	18710	18710	18710	18710	28
467	20230706	121000	1267835200	18710	18720	18720	18710	15
468	20230706	120900	1267554520	18720	18720	18720	18720	20
469	20230706	120800	1267180120	18720	18710	18720	18710	616
470	20230706	120700	1255652800	18700	18700	18700	18700	17
471	20230706	120600	1255334900	18700	18700	18710	18700	48
472	20230706	120500	1254437250	18710	18720	18720	18700	677
473	20230706	120400	1241773080	18700	18700	18700	18700	33
474	20230706	120300	1241155980	18700	18720	18720	18700	221
475	20230706	120200	1237022450	18730	18710	18730	18710	26
476	20230706	120100	1236535570	18700	18700	18700	18700	22
477	20230706	120000	1236124170	18700	18730	18730	18700	2782
478	20230706	115900	1184077300	18730	18750	18750	18730	266
479	20230706	115800	1179093360	18750	18750	18750	18750	13
480	20230706	115700	1178849610	18750	18750	18750	18730	46
481	20230706	115600	1177987710	18750	18730	18750	18730	49
482	20230706	115500	1177069640	18740	18750	18750	18730	186
483	20230706	115400	1173585720	18730	18730	18730	18730	117
484	20230706	115300	1171394310	18760	18750	18760	18730	480
485	20230706	115200	1162397020	18750	18750	18750	18750	19
486	20230706	115100	1162040770	18750	18750	18750	18750	0
487	20230706	115000	1162040770	18750	18750	18780	18750	33
488	20230706	114900	1161421990	18750	18750	18750	18750	18
489	20230706	114800	1161084490	18750	18750	18750	18750	18
490	20230706	114700	1160746990	18750	18750	18750	18740	551
491	20230706	114600	1150416950	18750	18750	18750	18750	34
492	20230706	114500	1149779450	18750	18820	18820	18750	1290
493	20230706	114400	1125581930	18770	18770	18770	18770	200
494	20230706	114300	1121827930	18770	18780	18780	18770	34
495	20230706	114200	1121189640	18780	18780	18780	18780	8
496	20230706	114100	1121039400	18770	18780	18780	18770	20
497	20230706	114000	1120663980	18780	18780	18780	18770	145
498	20230706	113900	1117942070	18780	18780	18780	18780	7
499	20230706	113800	1117810610	18770	18840	18840	18770	177
500	20230706	113700	1114488180	18780	18780	18780	18780	52
501	20230706	113600	1113511620	18770	18770	18770	18770	9
502	20230706	113500	1113342690	18770	18790	18790	18760	727
503	20230706	113400	1099702490	18780	18780	18790	18750	522
504	20230706	113300	1089894440	18750	18770	18780	18750	518
505	20230706	113200	1080175950	18780	18760	18780	18760	363
506	20230706	113100	1073363270	18760	18820	18820	18760	434
507	20230706	113000	1065214090	18790	18800	18830	18790	525
508	20230706	112900	1055346740	18800	18840	18840	18800	1384
509	20230706	112800	1029306120	18840	18820	18840	18820	28
510	20230706	112700	1028779040	18810	18790	18810	18790	49
511	20230706	112600	1027858090	18790	18770	18790	18770	496
512	20230706	112500	1018542170	18770	18780	18800	18770	427
513	20230706	112400	1010525890	18800	18810	18820	18780	3033
514	20230706	112300	953498200	18810	18920	18920	18810	3148
515	20230706	112200	894139910	18880	18900	18930	18880	1220
516	20230706	112100	871102220	18900	18950	18960	18900	489
517	20230706	112000	861852680	18950	18950	18950	18950	28
518	20230706	111900	861322080	18950	18950	18970	18950	273
519	20230706	111800	856148610	18950	18940	18970	18930	79
520	20230706	111700	854651150	18950	18970	18970	18950	22
521	20230706	111600	854234210	18960	19010	19010	18960	559
522	20230706	111500	843626630	19020	19030	19030	19020	22
523	20230706	111400	843208120	19040	19040	19040	19040	65
524	20230706	111300	841970520	19040	19040	19050	19040	41
525	20230706	111200	841189870	19040	19050	19050	19040	58
526	20230706	111100	840085070	19050	19080	19080	19050	23
527	20230706	111000	839646760	19080	19090	19090	19080	5
528	20230706	110900	839551350	19090	19120	19120	19090	17
529	20230706	110800	839226520	19110	19110	19110	19110	9
530	20230706	110700	839054530	19120	19120	19120	19120	13
531	20230706	110600	838805970	19120	19170	19170	19120	191
532	20230706	110500	835151260	19170	19170	19170	19170	0
533	20230706	110400	835151260	19170	19190	19190	19170	112
534	20230706	110300	833002180	19200	19220	19220	19200	261
535	20230706	110200	827989200	19230	19230	19230	19230	27
536	20230706	110100	827469990	19230	19270	19270	19220	1162
537	20230706	110000	805092260	19270	19270	19270	19270	17
538	20230706	105900	804764670	19270	19270	19270	19270	5
539	20230706	105800	804668320	19270	19270	19270	19270	0
540	20230706	105700	804668320	19270	19270	19270	19270	13
541	20230706	105600	804417810	19280	19270	19280	19270	61
542	20230706	105500	803242130	19270	19270	19270	19270	127
543	20230706	105400	800794840	19270	19290	19290	19270	153
544	20230706	105300	797843750	19290	19250	19290	19250	225
545	20230706	105200	793509720	19220	19220	19220	19220	4
546	20230706	105100	793432840	19250	19250	19250	19250	200
547	20230706	105000	789582840	19220	19220	19250	19220	14
548	20230706	104900	789313670	19220	19220	19220	19220	5
549	20230706	104800	789217570	19210	19210	19210	19210	215
550	20230706	104700	785087420	19200	19200	19200	19200	270
551	20230706	104600	779903420	19200	19200	19200	19200	4
552	20230706	104500	779826620	19200	19290	19290	19200	5
553	20230706	104400	779730260	19170	19170	19170	19170	0
554	20230706	104300	779730260	19170	19170	19240	19170	1655
555	20230706	104200	747971430	19170	19170	19170	19170	0
556	20230706	104100	747971430	19170	19170	19170	19170	500
557	20230706	104000	738386430	19110	19110	19110	19110	27
558	20230706	103900	737870460	19170	19170	19170	19170	11
559	20230706	103800	737659590	19180	19180	19180	19180	0
560	20230706	103700	737659590	19180	19110	19180	19060	546
561	20230706	103600	727227360	19000	19010	19010	19000	91
562	20230706	103500	725497950	18980	18980	18980	18980	0
563	20230706	103400	725497950	18980	18980	18980	18980	0
564	20230706	103300	725497950	18980	18980	18980	18980	0
565	20230706	103200	725497950	18980	18990	18990	18980	38
566	20230706	103100	724776700	18980	19160	19160	18980	5850
567	20230706	103000	613543290	19160	19160	19160	19160	10
568	20230706	102900	613351690	19110	19130	19130	19110	320
569	20230706	102800	607236390	19120	19120	19120	19120	0
570	20230706	102700	607236390	19120	19120	19120	19120	0
571	20230706	102600	607236390	19120	19120	19120	19120	0
572	20230706	102500	607236390	19120	19120	19120	19120	10
573	20230706	102400	607045190	19130	19130	19130	19130	180
574	20230706	102300	603601790	19130	19140	19140	19130	125
575	20230706	102200	601209750	19150	19170	19170	19150	499
576	20230706	102100	591647180	19170	19170	19170	19170	50
577	20230706	102000	590688680	19170	19170	19170	19170	0
578	20230706	101900	590688680	19170	19170	19170	19170	0
579	20230706	101800	590688680	19170	19170	19170	19170	1
580	20230706	101700	590669510	19210	19210	19210	19210	0
581	20230706	101600	590669510	19210	19210	19210	19210	10
582	20230706	101500	590477410	19210	19210	19210	19210	3
583	20230706	101400	590419780	19170	19170	19170	19170	0
584	20230706	101300	590419780	19170	19170	19170	19170	0
585	20230706	101200	590419780	19170	19170	19170	19170	0
586	20230706	101100	590419780	19170	19170	19170	19170	6
587	20230706	101000	590304760	19170	19180	19180	19170	41
588	20230706	100900	589518770	19190	19190	19190	19190	0
589	20230706	100800	589518770	19190	19190	19190	19190	137
590	20230706	100700	586889740	19190	19190	19190	19190	0
591	20230706	100600	586889740	19190	19180	19190	19180	116
592	20230706	100500	584663860	19180	19170	19180	19170	7
593	20230706	100400	584529610	19170	19170	19170	19170	0
594	20230706	100300	584529610	19170	19170	19170	19170	75
595	20230706	100200	583091860	19170	19170	19170	19170	5
596	20230706	100100	582996010	19140	19140	19140	19140	45
597	20230706	100000	582134710	19140	19120	19140	19120	11
598	20230706	095900	581924240	19100	19100	19100	19100	50
599	20230706	095800	580969240	19100	19100	19100	19100	0
600	20230706	095700	580969240	19100	19100	19100	19100	6
601	20230706	095600	580854640	19040	18980	19040	18980	1146
602	20230706	095500	559078470	18980	18950	18980	18950	192
603	20230706	095400	555438510	18940	18940	18940	18940	25
604	20230706	095300	554965010	18930	18910	18930	18900	1368
605	20230706	095200	529080520	18910	18910	18910	18910	1
606	20230706	095100	529061610	18910	18910	18910	18910	0
607	20230706	095000	529061610	18910	18910	18910	18910	2
608	20230706	094900	529023790	18870	18920	18920	18870	2003
609	20230706	094800	491220500	18900	18930	18930	18900	482
610	20230706	094700	482110100	18930	18930	18930	18900	186
611	20230706	094600	478590010	18930	18930	18930	18930	38
612	20230706	094500	477870670	18930	18920	18930	18920	43
613	20230706	094400	477056990	18930	18940	18940	18930	80
614	20230706	094300	475542090	18930	18930	18930	18930	1
615	20230706	094200	475523160	18920	18910	18920	18910	4
616	20230706	094100	475447510	18920	18910	18920	18910	158
617	20230706	094000	472459080	18910	18910	18910	18910	35
618	20230706	093900	471797230	18920	18920	18920	18920	11
619	20230706	093800	471589110	18920	18900	18920	18900	999
620	20230706	093700	452707630	18900	18870	18920	18850	1280
621	20230706	093600	428568140	18870	18870	18870	18870	0
622	20230706	093500	428568140	18870	18890	18910	18870	2339
623	20230706	093400	384417640	18900	18910	18910	18900	148
624	20230706	093300	381620340	18910	18930	18930	18910	65
625	20230706	093200	380390040	18930	18880	18940	18870	285
626	20230706	093100	375009230	18950	18870	18950	18870	1021
627	20230706	093000	355742510	18860	18870	18870	18860	182
628	20230706	092900	352309490	18870	18870	18870	18860	462
629	20230706	092800	343591660	18870	18900	18920	18870	2161
630	20230706	092700	302779400	18870	18870	18870	18870	603
631	20230706	092600	291400790	18870	18900	18900	18850	1442
632	20230706	092500	264175140	18910	18910	18910	18910	799
633	20230706	092400	249066050	18910	18950	18950	18910	1490
634	20230706	092300	220875760	18950	18970	19030	18950	822
635	20230706	092200	205294130	18990	19040	19050	18990	5058
636	20230706	092100	109159020	19050	19050	19050	19040	150
637	20230706	092000	106302850	19070	19070	19070	19070	1
638	20230706	091900	106283780	19040	19050	19050	19040	300
639	20230706	091800	100571220	19050	19170	19170	19050	160
640	20230706	091700	97522020	19040	19060	19060	19040	139
641	20230706	091600	94875240	19040	19120	19120	19040	1056
642	20230706	091500	74748040	19120	19130	19130	19120	82
643	20230706	091400	73179600	19120	19080	19120	19080	20
644	20230706	091300	72797680	19190	19080	19190	19080	253
645	20230706	091200	67967140	19090	19200	19200	19090	274
646	20230706	091100	62732580	19100	19120	19190	19100	710
647	20230706	091000	49162400	19120	19120	19120	19120	10
648	20230706	090900	48971200	19190	19190	19190	19190	0
649	20230706	090800	48971200	19190	19110	19190	19090	158
650	20230706	090700	45953510	19100	19170	19170	19100	419
651	20230706	090600	37947490	19180	19200	19200	19180	63
652	20230706	090500	36738750	19180	19330	19330	19180	269
653	20230706	090400	31572450	19210	19210	19210	19210	0
654	20230706	090300	31572450	19210	19340	19340	19210	24
655	20230706	090200	31108810	19350	19350	19350	19340	27
656	20230706	090100	30586460	19430	19390	19430	19390	68
657	20230706	090000	29266720	19300	19080	19430	19080	1532