KissMeData/126700/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195800	2950793210	19770	19770	19770	19770	2743
3	20230707	195700	2950793210	19770	19770	19770	19770	0
4	20230707	195600	2950793210	19770	19770	19770	19770	0
5	20230707	195500	2950793210	19770	19770	19770	19770	0
6	20230707	195400	2950793210	19770	19770	19770	19770	0
7	20230707	195300	2950793210	19770	19770	19770	19770	0
8	20230707	195200	2950793210	19770	19770	19770	19770	0
9	20230707	195100	2950793210	19770	19770	19770	19770	0
10	20230707	195000	2950793210	19770	19770	19770	19770	0
11	20230707	194900	2950793210	19770	19770	19770	19770	0
12	20230707	194800	2950793210	19770	19770	19770	19770	0
13	20230707	194700	2950793210	19770	19770	19770	19770	0
14	20230707	194600	2950793210	19770	19770	19770	19770	0
15	20230707	194500	2950793210	19770	19770	19770	19770	0
16	20230707	194400	2950793210	19770	19770	19770	19770	0
17	20230707	194300	2950793210	19770	19770	19770	19770	0
18	20230707	194200	2950793210	19770	19770	19770	19770	0
19	20230707	194100	2950793210	19770	19770	19770	19770	0
20	20230707	194000	2950793210	19770	19770	19770	19770	0
21	20230707	193900	2950793210	19770	19770	19770	19770	0
22	20230707	193800	2950793210	19770	19770	19770	19770	0
23	20230707	193700	2950793210	19770	19770	19770	19770	0
24	20230707	193600	2950793210	19770	19770	19770	19770	0
25	20230707	193500	2950793210	19770	19770	19770	19770	0
26	20230707	193400	2950793210	19770	19770	19770	19770	0
27	20230707	193300	2950793210	19770	19770	19770	19770	0
28	20230707	193200	2950793210	19770	19770	19770	19770	0
29	20230707	193100	2950793210	19770	19770	19770	19770	0
30	20230707	193000	2950793210	19770	19770	19770	19770	0
31	20230707	192900	2950793210	19770	19770	19770	19770	0
32	20230707	192800	2950793210	19770	19770	19770	19770	2743
33	20230707	192700	2950793210	19770	19770	19770	19770	0
34	20230707	192600	2950793210	19770	19770	19770	19770	0
35	20230707	192500	2950793210	19770	19770	19770	19770	0
36	20230707	192400	2950793210	19770	19770	19770	19770	0
37	20230707	192300	2950793210	19770	19770	19770	19770	0
38	20230707	192200	2950793210	19770	19770	19770	19770	0
39	20230707	192100	2950793210	19770	19770	19770	19770	0
40	20230707	192000	2950793210	19770	19770	19770	19770	0
41	20230707	191900	2950793210	19770	19770	19770	19770	0
42	20230707	191800	2950793210	19770	19770	19770	19770	0
43	20230707	191700	2950793210	19770	19770	19770	19770	0
44	20230707	191600	2950793210	19770	19770	19770	19770	0
45	20230707	191500	2950793210	19770	19770	19770	19770	0
46	20230707	191400	2950793210	19770	19770	19770	19770	0
47	20230707	191300	2950793210	19770	19770	19770	19770	0
48	20230707	191200	2950793210	19770	19770	19770	19770	0
49	20230707	191100	2950793210	19770	19770	19770	19770	0
50	20230707	191000	2950793210	19770	19770	19770	19770	0
51	20230707	190900	2950793210	19770	19770	19770	19770	0
52	20230707	190800	2950793210	19770	19770	19770	19770	0
53	20230707	190700	2950793210	19770	19770	19770	19770	0
54	20230707	190600	2950793210	19770	19770	19770	19770	0
55	20230707	190500	2950793210	19770	19770	19770	19770	0
56	20230707	190400	2950793210	19770	19770	19770	19770	0
57	20230707	190300	2950793210	19770	19770	19770	19770	0
58	20230707	190200	2950793210	19770	19770	19770	19770	0
59	20230707	190100	2950793210	19770	19770	19770	19770	0
60	20230707	190000	2950793210	19770	19770	19770	19770	0
61	20230707	185900	2950793210	19770	19770	19770	19770	0
62	20230707	185800	2950793210	19770	19770	19770	19770	2743
63	20230707	185700	2950793210	19770	19770	19770	19770	0
64	20230707	185600	2950793210	19770	19770	19770	19770	0
65	20230707	185500	2950793210	19770	19770	19770	19770	0
66	20230707	185400	2950793210	19770	19770	19770	19770	0
67	20230707	185300	2950793210	19770	19770	19770	19770	0
68	20230707	185200	2950793210	19770	19770	19770	19770	0
69	20230707	185100	2950793210	19770	19770	19770	19770	0
70	20230707	185000	2950793210	19770	19770	19770	19770	0
71	20230707	184900	2950793210	19770	19770	19770	19770	0
72	20230707	184800	2950793210	19770	19770	19770	19770	0
73	20230707	184700	2950793210	19770	19770	19770	19770	0
74	20230707	184600	2950793210	19770	19770	19770	19770	0
75	20230707	184500	2950793210	19770	19770	19770	19770	0
76	20230707	184400	2950793210	19770	19770	19770	19770	0
77	20230707	184300	2950793210	19770	19770	19770	19770	0
78	20230707	184200	2950793210	19770	19770	19770	19770	0
79	20230707	184100	2950793210	19770	19770	19770	19770	0
80	20230707	184000	2950793210	19770	19770	19770	19770	0
81	20230707	183900	2950793210	19770	19770	19770	19770	0
82	20230707	183800	2950793210	19770	19770	19770	19770	0
83	20230707	183700	2950793210	19770	19770	19770	19770	0
84	20230707	183600	2950793210	19770	19770	19770	19770	0
85	20230707	183500	2950793210	19770	19770	19770	19770	0
86	20230707	183400	2950793210	19770	19770	19770	19770	0
87	20230707	183300	2950793210	19770	19770	19770	19770	0
88	20230707	183200	2950793210	19770	19770	19770	19770	0
89	20230707	183100	2950793210	19770	19770	19770	19770	0
90	20230707	183000	2950793210	19770	19770	19770	19770	0
91	20230707	182900	2950793210	19770	19770	19770	19770	0
92	20230707	182800	2950793210	19770	19770	19770	19770	2743
93	20230707	182700	2950793210	19770	19770	19770	19770	0
94	20230707	182600	2950793210	19770	19770	19770	19770	0
95	20230707	182500	2950793210	19770	19770	19770	19770	0
96	20230707	182400	2950793210	19770	19770	19770	19770	0
97	20230707	182300	2950793210	19770	19770	19770	19770	0
98	20230707	182200	2950793210	19770	19770	19770	19770	0
99	20230707	182100	2950793210	19770	19770	19770	19770	0
100	20230707	182000	2950793210	19770	19770	19770	19770	0
101	20230707	181900	2950793210	19770	19770	19770	19770	0
102	20230707	181800	2950793210	19770	19770	19770	19770	0
103	20230707	181700	2950793210	19770	19770	19770	19770	0
104	20230707	181600	2950793210	19770	19770	19770	19770	0
105	20230707	181500	2950793210	19770	19770	19770	19770	0
106	20230707	181400	2950793210	19770	19770	19770	19770	0
107	20230707	181300	2950793210	19770	19770	19770	19770	0
108	20230707	181200	2950793210	19770	19770	19770	19770	0
109	20230707	181100	2950793210	19770	19770	19770	19770	0
110	20230707	181000	2950793210	19770	19770	19770	19770	0
111	20230707	180900	2950793210	19770	19770	19770	19770	0
112	20230707	180800	2950793210	19770	19770	19770	19770	0
113	20230707	180700	2950793210	19770	19770	19770	19770	0
114	20230707	180600	2950793210	19770	19770	19770	19770	0
115	20230707	180500	2950793210	19770	19770	19770	19770	0
116	20230707	180400	2950793210	19770	19770	19770	19770	0
117	20230707	180300	2950793210	19770	19770	19770	19770	0
118	20230707	180200	2950793210	19770	19770	19770	19770	0
119	20230707	180100	2950793210	19770	19770	19770	19770	0
120	20230707	180000	2950793210	19770	19770	19770	19770	0
121	20230707	175900	2950793210	19770	19770	19770	19770	0
122	20230707	175800	2950793210	19770	19770	19770	19770	2743
123	20230707	175700	2950793210	19770	19770	19770	19770	0
124	20230707	175600	2950793210	19770	19770	19770	19770	0
125	20230707	175500	2950793210	19770	19770	19770	19770	0
126	20230707	175400	2950793210	19770	19770	19770	19770	0
127	20230707	175300	2950793210	19770	19770	19770	19770	0
128	20230707	175200	2950793210	19770	19770	19770	19770	0
129	20230707	175100	2950793210	19770	19770	19770	19770	0
130	20230707	175000	2950793210	19770	19770	19770	19770	0
131	20230707	174900	2950793210	19770	19770	19770	19770	0
132	20230707	174800	2950793210	19770	19770	19770	19770	0
133	20230707	174700	2950793210	19770	19770	19770	19770	0
134	20230707	174600	2950793210	19770	19770	19770	19770	0
135	20230707	174500	2950793210	19770	19770	19770	19770	0
136	20230707	174400	2950793210	19770	19770	19770	19770	0
137	20230707	174300	2950793210	19770	19770	19770	19770	0
138	20230707	174200	2950793210	19770	19770	19770	19770	0
139	20230707	174100	2950793210	19770	19770	19770	19770	0
140	20230707	174000	2950793210	19770	19770	19770	19770	0
141	20230707	173900	2950793210	19770	19770	19770	19770	0
142	20230707	173800	2950793210	19770	19770	19770	19770	0
143	20230707	173700	2950793210	19770	19770	19770	19770	0
144	20230707	173600	2950793210	19770	19770	19770	19770	0
145	20230707	173500	2950793210	19770	19770	19770	19770	0
146	20230707	173400	2950793210	19770	19770	19770	19770	0
147	20230707	173300	2950793210	19770	19770	19770	19770	0
148	20230707	173200	2950793210	19770	19770	19770	19770	0
149	20230707	173100	2950793210	19770	19770	19770	19770	0
150	20230707	173000	2950793210	19770	19770	19770	19770	0
151	20230707	172900	2950793210	19770	19770	19770	19770	0
152	20230707	172800	2950793210	19770	19770	19770	19770	2743
153	20230707	172700	2950793210	19770	19770	19770	19770	0
154	20230707	172600	2950793210	19770	19770	19770	19770	0
155	20230707	172500	2950793210	19770	19770	19770	19770	0
156	20230707	172400	2950793210	19770	19770	19770	19770	0
157	20230707	172300	2950793210	19770	19770	19770	19770	0
158	20230707	172200	2950793210	19770	19770	19770	19770	0
159	20230707	172100	2950793210	19770	19770	19770	19770	0
160	20230707	172000	2950793210	19770	19770	19770	19770	0
161	20230707	171900	2950793210	19770	19770	19770	19770	0
162	20230707	171800	2950793210	19770	19770	19770	19770	0
163	20230707	171700	2950793210	19770	19770	19770	19770	0
164	20230707	171600	2950793210	19770	19770	19770	19770	0
165	20230707	171500	2950793210	19770	19770	19770	19770	0
166	20230707	171400	2950793210	19770	19770	19770	19770	0
167	20230707	171300	2950793210	19770	19770	19770	19770	0
168	20230707	171200	2950793210	19770	19770	19770	19770	0
169	20230707	171100	2950793210	19770	19770	19770	19770	0
170	20230707	171000	2950793210	19770	19770	19770	19770	0
171	20230707	170900	2950793210	19770	19770	19770	19770	0
172	20230707	170800	2950793210	19770	19770	19770	19770	0
173	20230707	170700	2950793210	19770	19770	19770	19770	0
174	20230707	170600	2950793210	19770	19770	19770	19770	0
175	20230707	170500	2950793210	19770	19770	19770	19770	0
176	20230707	170400	2950793210	19770	19770	19770	19770	0
177	20230707	170300	2950793210	19770	19770	19770	19770	0
178	20230707	170200	2950793210	19770	19770	19770	19770	0
179	20230707	170100	2950793210	19770	19770	19770	19770	0
180	20230707	170000	2950793210	19770	19770	19770	19770	0
181	20230707	165900	2950793210	19770	19770	19770	19770	0
182	20230707	165800	2950793210	19770	19770	19770	19770	2743
183	20230707	165700	2950793210	19770	19770	19770	19770	0
184	20230707	165600	2950793210	19770	19770	19770	19770	0
185	20230707	165500	2950793210	19770	19770	19770	19770	0
186	20230707	165400	2950793210	19770	19770	19770	19770	0
187	20230707	165300	2950793210	19770	19770	19770	19770	0
188	20230707	165200	2950793210	19770	19770	19770	19770	0
189	20230707	165100	2950793210	19770	19770	19770	19770	0
190	20230707	165000	2950793210	19770	19770	19770	19770	0
191	20230707	164900	2950793210	19770	19770	19770	19770	0
192	20230707	164800	2950793210	19770	19770	19770	19770	0
193	20230707	164700	2950793210	19770	19770	19770	19770	0
194	20230707	164600	2950793210	19770	19770	19770	19770	0
195	20230707	164500	2950793210	19770	19770	19770	19770	0
196	20230707	164400	2950793210	19770	19770	19770	19770	0
197	20230707	164300	2950793210	19770	19770	19770	19770	0
198	20230707	164200	2950793210	19770	19770	19770	19770	0
199	20230707	164100	2950793210	19770	19770	19770	19770	0
200	20230707	164000	2950793210	19770	19770	19770	19770	0
201	20230707	163900	2950793210	19770	19770	19770	19770	0
202	20230707	163800	2950793210	19770	19770	19770	19770	0
203	20230707	163700	2950793210	19770	19770	19770	19770	0
204	20230707	163600	2950793210	19770	19770	19770	19770	0
205	20230707	163500	2950793210	19770	19770	19770	19770	0
206	20230707	163400	2950793210	19770	19770	19770	19770	0
207	20230707	163300	2950793210	19770	19770	19770	19770	0
208	20230707	163200	2950793210	19770	19770	19770	19770	0
209	20230707	163100	2950793210	19770	19770	19770	19770	0
210	20230707	163000	2950793210	19770	19770	19770	19770	0
211	20230707	162900	2950793210	19770	19770	19770	19770	0
212	20230707	162800	2950793210	19770	19770	19770	19770	2743
213	20230707	162700	2950793210	19770	19770	19770	19770	0
214	20230707	162600	2950793210	19770	19770	19770	19770	0
215	20230707	162500	2950793210	19770	19770	19770	19770	0
216	20230707	162400	2950793210	19770	19770	19770	19770	0
217	20230707	162300	2950793210	19770	19770	19770	19770	0
218	20230707	162200	2950793210	19770	19770	19770	19770	0
219	20230707	162100	2950793210	19770	19770	19770	19770	0
220	20230707	162000	2950793210	19770	19770	19770	19770	0
221	20230707	161900	2950793210	19770	19770	19770	19770	0
222	20230707	161800	2950793210	19770	19770	19770	19770	0
223	20230707	161700	2950793210	19770	19770	19770	19770	0
224	20230707	161600	2950793210	19770	19770	19770	19770	0
225	20230707	161500	2950793210	19770	19770	19770	19770	0
226	20230707	161400	2950793210	19770	19770	19770	19770	0
227	20230707	161300	2950793210	19770	19770	19770	19770	0
228	20230707	161200	2950793210	19770	19770	19770	19770	0
229	20230707	161100	2950793210	19770	19770	19770	19770	0
230	20230707	161000	2950793210	19770	19770	19770	19770	0
231	20230707	160900	2950793210	19770	19770	19770	19770	0
232	20230707	160800	2950793210	19770	19770	19770	19770	0
233	20230707	160700	2950793210	19770	19770	19770	19770	0
234	20230707	160600	2950793210	19770	19770	19770	19770	0
235	20230707	160500	2950793210	19770	19770	19770	19770	0
236	20230707	160400	2950793210	19770	19770	19770	19770	0
237	20230707	160300	2950793210	19770	19770	19770	19770	0
238	20230707	160200	2950793210	19770	19770	19770	19770	0
239	20230707	160100	2950793210	19770	19770	19770	19770	0
240	20230707	160000	2950793210	19770	19770	19770	19770	0
241	20230707	155900	2950793210	19770	19770	19770	19770	0
242	20230707	155800	2950793210	19770	19770	19770	19770	2743
243	20230707	155700	2950793210	19770	19770	19770	19770	0
244	20230707	155600	2950793210	19770	19770	19770	19770	0
245	20230707	155500	2950793210	19770	19770	19770	19770	0
246	20230707	155400	2950793210	19770	19770	19770	19770	0
247	20230707	155300	2950793210	19770	19770	19770	19770	0
248	20230707	155200	2950793210	19770	19770	19770	19770	0
249	20230707	155100	2950793210	19770	19770	19770	19770	0
250	20230707	155000	2950793210	19770	19770	19770	19770	0
251	20230707	154900	2950793210	19770	19770	19770	19770	0
252	20230707	154800	2950793210	19770	19770	19770	19770	0
253	20230707	154700	2950793210	19770	19770	19770	19770	0
254	20230707	154600	2950793210	19770	19770	19770	19770	0
255	20230707	154500	2950793210	19770	19770	19770	19770	0
256	20230707	154400	2950793210	19770	19770	19770	19770	0
257	20230707	154300	2950793210	19770	19770	19770	19770	0
258	20230707	154200	2950793210	19770	19770	19770	19770	0
259	20230707	154100	2950793210	19770	19770	19770	19770	0
260	20230707	154000	2950793210	19770	19770	19770	19770	0
261	20230707	153900	2950793210	19770	19770	19770	19770	0
262	20230707	153800	2950793210	19770	19770	19770	19770	0
263	20230707	153700	2950793210	19770	19770	19770	19770	0
264	20230707	153600	2950793210	19770	19770	19770	19770	0
265	20230707	153500	2950793210	19770	19770	19770	19770	0
266	20230707	153400	2950793210	19770	19770	19770	19770	0
267	20230707	153300	2950793210	19770	19770	19770	19770	0
268	20230707	153200	2950793210	19770	19770	19770	19770	0
269	20230707	153100	2950793210	19770	19770	19770	19770	0
270	20230707	153000	2950793210	19770	19770	19770	19770	2743
271	20230707	152900	2896564100	19770	19770	19770	19770	0
272	20230707	152800	2896564100	19770	19770	19770	19770	0
273	20230707	152700	2896564100	19770	19770	19770	19770	0
274	20230707	152600	2896564100	19770	19770	19770	19770	0
275	20230707	152500	2896564100	19770	19770	19770	19770	0
276	20230707	152400	2896564100	19770	19770	19770	19770	0
277	20230707	152300	2896564100	19770	19770	19770	19770	0
278	20230707	152200	2896564100	19770	19770	19770	19770	0
279	20230707	152100	2896564100	19770	19770	19770	19770	0
280	20230707	152000	2896564100	19770	19770	19770	19770	0
281	20230707	151900	2896564100	19770	19780	19780	19770	63
282	20230707	151800	2895318390	19780	19770	19780	19770	119
283	20230707	151700	2892964870	19770	19770	19790	19770	619
284	20230707	151600	2880727180	19770	19770	19790	19770	279
285	20230707	151500	2875207590	19780	19760	19780	19750	706
286	20230707	151400	2861249240	19760	19760	19770	19760	521
287	20230707	151300	2850951130	19760	19760	19770	19760	171
288	20230707	151200	2847571870	19750	19750	19770	19750	213
289	20230707	151100	2843364120	19750	19720	19750	19700	775
290	20230707	151000	2828084470	19730	19710	19730	19710	145
291	20230707	150900	2825225510	19720	19720	19740	19720	203
292	20230707	150800	2821221630	19720	19740	19740	19710	268
293	20230707	150700	2815934320	19740	19720	19740	19710	209
294	20230707	150600	2811812190	19730	19710	19730	19700	129
295	20230707	150500	2809269710	19700	19710	19720	19700	153
296	20230707	150400	2806254360	19700	19700	19700	19700	638
297	20230707	150300	2793685760	19710	19700	19710	19700	90
298	20230707	150200	2791912710	19700	19710	19710	19700	261
299	20230707	150100	2786770810	19700	19700	19710	19680	3230
300	20230707	150000	2723181380	19700	19710	19710	19700	354
301	20230707	145900	2716207570	19700	19700	19700	19700	199
302	20230707	145800	2712287270	19700	19700	19710	19700	127
303	20230707	145700	2709785180	19700	19710	19710	19700	113
304	20230707	145600	2707558340	19710	19710	19710	19710	166
305	20230707	145500	2704286480	19720	19710	19720	19710	124
306	20230707	145400	2701842040	19710	19720	19720	19710	213
307	20230707	145300	2697642610	19710	19710	19710	19710	61
308	20230707	145200	2696440300	19720	19710	19720	19710	138
309	20230707	145100	2693720210	19710	19710	19710	19710	285
310	20230707	145000	2688102860	19710	19700	19710	19700	53
311	20230707	144900	2687058630	19700	19700	19700	19700	35
312	20230707	144800	2686369130	19780	19710	19780	19700	675
313	20230707	144700	2673067480	19710	19720	19800	19710	339
314	20230707	144600	2666367720	19760	19790	19800	19760	479
315	20230707	144500	2656886010	19800	19760	19800	19760	595
316	20230707	144400	2645110710	19760	19730	19760	19730	3508
317	20230707	144300	2575815580	19730	19730	19760	19720	545
318	20230707	144200	2565060970	19730	19710	19740	19700	165
319	20230707	144100	2561807090	19730	19710	19740	19700	194
320	20230707	144000	2557984090	19720	19710	19740	19700	166
321	20230707	143900	2554712230	19710	19690	19710	19690	374
322	20230707	143800	2547346730	19690	19700	19700	19690	123
323	20230707	143700	2544924220	19700	19700	19700	19690	106
324	20230707	143600	2542836410	19700	19690	19710	19690	134
325	20230707	143500	2540196980	19720	19690	19720	19690	25
326	20230707	143400	2539704550	19750	19730	19780	19690	1014
327	20230707	143300	2519666830	19680	19670	19710	19670	2441
328	20230707	143200	2471620950	19670	19650	19670	19650	45
329	20230707	143100	2470736300	19640	19670	19690	19610	3824
330	20230707	143000	2395572710	19680	19690	19690	19680	390
331	20230707	142900	2387896870	19690	19690	19690	19690	52
332	20230707	142800	2386872990	19680	19680	19680	19670	462
333	20230707	142700	2377782140	19670	19680	19680	19670	323
334	20230707	142600	2371425870	19690	19690	19690	19680	581
335	20230707	142500	2359987910	19690	19700	19700	19690	212
336	20230707	142400	2355811820	19700	19700	19700	19690	475
337	20230707	142300	2346456880	19700	19700	19700	19690	274
338	20230707	142200	2341059180	19710	19710	19710	19710	116
339	20230707	142100	2338772820	19710	19710	19720	19710	62
340	20230707	142000	2337550650	19710	19710	19720	19700	394
341	20230707	141900	2329785090	19700	19700	19710	19700	83
342	20230707	141800	2328149960	19700	19700	19700	19700	80
343	20230707	141700	2326573960	19700	19700	19700	19700	177
344	20230707	141600	2323087060	19700	19700	19700	19700	107
345	20230707	141500	2320979160	19700	19700	19710	19700	189
346	20230707	141400	2317255850	19700	19700	19700	19700	85
347	20230707	141300	2315581350	19700	19700	19700	19700	84
348	20230707	141200	2313926550	19700	19700	19700	19700	201
349	20230707	141100	2309966850	19700	19700	19700	19700	66
350	20230707	141000	2308666650	19700	19700	19700	19700	67
351	20230707	140900	2307346750	19700	19700	19710	19700	524
352	20230707	140800	2297023760	19700	19700	19710	19700	220
353	20230707	140700	2292688150	19700	19700	19700	19700	179
354	20230707	140600	2289161850	19700	19700	19700	19700	95
355	20230707	140500	2287290350	19700	19700	19710	19700	220
356	20230707	140400	2282956320	19700	19700	19710	19700	183
357	20230707	140300	2279351020	19700	19710	19710	19700	157
358	20230707	140200	2276256940	19720	19720	19730	19720	184
359	20230707	140100	2272628360	19720	19720	19720	19720	56
360	20230707	140000	2271524040	19720	19720	19720	19720	86
361	20230707	135900	2269828120	19720	19720	19730	19710	733
362	20230707	135800	2255373490	19720	19740	19750	19720	688
363	20230707	135700	2241798950	19740	19790	19790	19740	536
364	20230707	135600	2231200870	19790	19820	19820	19790	1035
365	20230707	135500	2210705700	19810	19820	19820	19810	639
366	20230707	135400	2198046650	19820	19840	19840	19820	484
367	20230707	135300	2188450670	19810	19780	19850	19780	1247
368	20230707	135200	2163743690	19780	19760	19780	19760	171
369	20230707	135100	2160362180	19760	19760	19770	19760	189
370	20230707	135000	2156627100	19760	19740	19760	19740	77
371	20230707	134900	2155106380	19740	19740	19750	19740	218
372	20230707	134800	2150802600	19740	19740	19750	19740	437
373	20230707	134700	2142172610	19740	19750	19750	19740	63
374	20230707	134600	2140928700	19750	19760	19760	19750	708
375	20230707	134500	2126942350	19760	19760	19770	19760	100
376	20230707	134400	2124965910	19760	19760	19770	19760	360
377	20230707	134300	2117850860	19760	19760	19770	19760	412
378	20230707	134200	2109706560	19750	19710	19750	19710	678
379	20230707	134100	2096326720	19710	19710	19720	19710	73
380	20230707	134000	2094887450	19710	19720	19720	19710	144
381	20230707	133900	2092048760	19730	19710	19730	19710	72
382	20230707	133800	2090629260	19710	19690	19710	19690	256
383	20230707	133700	2085586120	19690	19690	19700	19690	64
384	20230707	133600	2084325520	19690	19700	19700	19690	502
385	20230707	133500	2074436360	19700	19720	19720	19700	827
386	20230707	133400	2058137570	19720	19720	19730	19720	93
387	20230707	133300	2056303150	19720	19730	19730	19720	247
388	20230707	133200	2051431560	19720	19720	19750	19710	208
389	20230707	133100	2047327900	19720	19700	19720	19700	742
390	20230707	133000	2032696700	19710	19700	19790	19700	205
391	20230707	132900	2028650630	19700	19670	19710	19670	176
392	20230707	132800	2025186030	19660	19610	19660	19610	397
393	20230707	132700	2017394460	19610	19620	19620	19610	1164
394	20230707	132600	1994566610	19620	19620	19630	19620	107
395	20230707	132500	1992466600	19620	19630	19630	19620	137
396	20230707	132400	1989777940	19630	19630	19630	19620	73
397	20230707	132300	1988345160	19630	19630	19630	19620	189
398	20230707	132200	1984636510	19630	19610	19630	19610	80
399	20230707	132100	1983066710	19610	19610	19620	19610	187
400	20230707	132000	1979398630	19610	19620	19620	19610	46
401	20230707	131900	1978496210	19620	19610	19620	19610	292
402	20230707	131800	1972767250	19610	19630	19630	19610	163
403	20230707	131700	1969569300	19620	19610	19630	19610	453
404	20230707	131600	1960680500	19610	19610	19610	19610	188
405	20230707	131500	1956993820	19610	19610	19610	19610	206
406	20230707	131400	1952954160	19610	19610	19610	19610	5
407	20230707	131300	1952856110	19620	19620	19620	19610	148
408	20230707	131200	1949953580	19620	19620	19620	19620	138
409	20230707	131100	1947246020	19620	19620	19620	19620	236
410	20230707	131000	1942615700	19620	19620	19620	19620	199
411	20230707	130900	1938711320	19620	19620	19620	19620	218
412	20230707	130800	1934434160	19620	19620	19620	19620	16
413	20230707	130700	1934120240	19620	19630	19630	19620	266
414	20230707	130600	1928900170	19620	19620	19620	19620	7
415	20230707	130500	1928762830	19630	19620	19630	19620	22
416	20230707	130400	1928331050	19620	19630	19630	19620	254
417	20230707	130300	1923347020	19630	19620	19630	19620	162
418	20230707	130200	1920168430	19620	19620	19620	19620	112
419	20230707	130100	1917970990	19620	19620	19620	19620	47
420	20230707	130000	1917048850	19620	19630	19640	19620	390
421	20230707	125900	1909395780	19630	19640	19640	19630	825
422	20230707	125800	1893199090	19640	19640	19640	19640	217
423	20230707	125700	1888937210	19650	19650	19650	19640	163
424	20230707	125600	1885734900	19650	19640	19660	19640	143
425	20230707	125500	1882925670	19640	19650	19650	19640	180
426	20230707	125400	1879388970	19640	19640	19640	19640	197
427	20230707	125300	1875519890	19640	19650	19650	19640	284
428	20230707	125200	1869939380	19650	19650	19660	19650	172
429	20230707	125100	1866559400	19650	19650	19660	19640	232
430	20230707	125000	1862001160	19640	19640	19640	19640	496
431	20230707	124900	1852259720	19640	19660	19660	19640	386
432	20230707	124800	1844674960	19660	19660	19660	19650	157
433	20230707	124700	1841589560	19660	19660	19660	19650	78
434	20230707	124600	1840056470	19660	19670	19670	19660	189
435	20230707	124500	1836340010	19680	19680	19680	19660	1587
436	20230707	124400	1805125530	19680	19680	19690	19680	345
437	20230707	124300	1798335760	19690	19690	19690	19680	89
438	20230707	124200	1796584030	19680	19690	19710	19680	153
439	20230707	124100	1793571220	19680	19690	19690	19680	116
440	20230707	124000	1791287640	19690	19680	19690	19670	148
441	20230707	123900	1788374750	19680	19680	19690	19670	152
442	20230707	123800	1785383520	19680	19680	19690	19680	296
443	20230707	123700	1779557640	19680	19690	19690	19680	341
444	20230707	123600	1772846700	19690	19690	19690	19680	172
445	20230707	123500	1769461640	19690	19680	19690	19680	84
446	20230707	123400	1767808210	19690	19690	19700	19680	35
447	20230707	123300	1767119170	19690	19690	19690	19670	248
448	20230707	123200	1762237840	19690	19690	19710	19670	106
449	20230707	123100	1760149780	19710	19690	19710	19670	211
450	20230707	123000	1755995150	19690	19690	19690	19690	89
451	20230707	122900	1754242740	19690	19700	19700	19690	306
452	20230707	122800	1748217480	19690	19670	19700	19670	185
453	20230707	122700	1744575490	19710	19670	19710	19670	83
454	20230707	122600	1742941780	19670	19660	19700	19660	82
455	20230707	122500	1741327840	19660	19670	19670	19660	139
456	20230707	122400	1738594970	19710	19680	19710	19670	1090
457	20230707	122300	1717126110	19670	19680	19690	19670	97
458	20230707	122200	1715217650	19680	19670	19690	19670	211
459	20230707	122100	1711065520	19670	19680	19680	19660	70
460	20230707	122000	1709688730	19680	19690	19690	19680	130
461	20230707	121900	1707129260	19690	19690	19700	19690	74
462	20230707	121800	1705672180	19690	19690	19700	19680	182
463	20230707	121700	1702089930	19700	19640	19700	19640	426
464	20230707	121600	1693713040	19640	19640	19650	19640	68
465	20230707	121500	1692377450	19640	19650	19660	19640	115
466	20230707	121400	1690117970	19640	19640	19640	19630	115
467	20230707	121300	1687859880	19640	19640	19640	19630	198
468	20230707	121200	1683971400	19640	19650	19650	19640	208
469	20230707	121100	1679885350	19660	19650	19660	19650	286
470	20230707	121000	1674263770	19650	19650	19650	19650	181
471	20230707	120900	1670707120	19650	19640	19650	19640	128
472	20230707	120800	1668192410	19640	19640	19640	19630	116
473	20230707	120700	1665914690	19630	19640	19640	19630	211
474	20230707	120600	1661771900	19640	19640	19640	19640	47
475	20230707	120500	1660848820	19650	19650	19650	19640	188
476	20230707	120400	1657156220	19650	19650	19650	19640	87
477	20230707	120300	1655447090	19650	19650	19650	19650	101
478	20230707	120200	1653462440	19650	19660	19660	19650	186
479	20230707	120100	1649807400	19650	19640	19660	19640	89
480	20230707	120000	1648058610	19640	19630	19650	19630	143
481	20230707	115900	1645250190	19630	19640	19640	19630	186
482	20230707	115800	1641598450	19640	19630	19640	19630	193
483	20230707	115700	1637809600	19640	19640	19640	19630	239
484	20230707	115600	1633117810	19640	19640	19640	19630	99
485	20230707	115500	1631173890	19640	19640	19640	19630	123
486	20230707	115400	1628758800	19630	19630	19640	19630	188
487	20230707	115300	1625068310	19630	19610	19630	19610	238
488	20230707	115200	1620400060	19620	19630	19640	19610	128
489	20230707	115100	1617887600	19630	19630	19630	19620	105
490	20230707	115000	1615827010	19630	19650	19650	19630	182
491	20230707	114900	1612254290	19650	19670	19670	19640	859
492	20230707	114800	1595377390	19670	19660	19670	19650	113
493	20230707	114700	1593156490	19660	19670	19670	19650	810
494	20230707	114600	1577233330	19650	19660	19670	19650	376
495	20230707	114500	1569841900	19660	19670	19670	19660	70
496	20230707	114400	1568465140	19670	19680	19680	19670	218
497	20230707	114300	1564175400	19680	19680	19680	19660	224
498	20230707	114200	1559769850	19670	19670	19680	19670	147
499	20230707	114100	1556878310	19670	19680	19680	19670	211
500	20230707	114000	1552727430	19680	19680	19680	19670	165
501	20230707	113900	1549480620	19680	19670	19680	19670	210
502	20230707	113800	1545349870	19670	19680	19680	19670	94
503	20230707	113700	1543500020	19680	19700	19700	19680	80
504	20230707	113600	1541925400	19700	19700	19700	19700	210
505	20230707	113500	1537788400	19700	19730	19730	19700	35
506	20230707	113400	1537098870	19730	19750	19750	19730	979
507	20230707	113300	1517775580	19750	19740	19750	19740	529
508	20230707	113200	1507331850	19740	19740	19740	19740	66
509	20230707	113100	1506029010	19740	19770	19770	19740	461
510	20230707	113000	1496924620	19770	19770	19770	19770	93
511	20230707	112900	1495086010	19770	19770	19770	19770	41
512	20230707	112800	1494275440	19770	19770	19780	19770	149
513	20230707	112700	1491329490	19770	19820	19820	19770	19
514	20230707	112600	1490953210	19820	19860	19860	19820	970
515	20230707	112500	1471713770	19860	19850	19860	19850	47
516	20230707	112400	1470780570	19820	19820	19850	19820	191
517	20230707	112300	1466992530	19820	19850	19850	19820	338
518	20230707	112200	1460289680	19840	19760	19840	19760	453
519	20230707	112100	1451312950	19760	19750	19760	19750	60
520	20230707	112000	1450127580	19750	19750	19750	19750	164
521	20230707	111900	1446888580	19750	19750	19750	19740	164
522	20230707	111800	1443649630	19750	19750	19750	19750	100
523	20230707	111700	1441674630	19750	19730	19750	19730	195
524	20230707	111600	1437824820	19740	19670	19740	19670	1099
525	20230707	111500	1416196370	19650	19680	19680	19650	27
526	20230707	111400	1415665240	19680	19640	19680	19600	337
527	20230707	111300	1409038530	19600	19700	19700	19600	1486
528	20230707	111200	1379875030	19710	19700	19710	19700	129
529	20230707	111100	1377332730	19700	19700	19710	19700	26
530	20230707	111000	1376820330	19700	19710	19710	19700	318
531	20230707	110900	1370553880	19710	19700	19710	19700	34
532	20230707	110800	1369883890	19700	19710	19710	19700	450
533	20230707	110700	1361018470	19720	19760	19760	19720	155
534	20230707	110600	1357958970	19760	19770	19770	19760	58
535	20230707	110500	1356812430	19780	19810	19810	19780	173
536	20230707	110400	1353386500	19810	19820	19820	19810	83
537	20230707	110300	1351741770	19820	19830	19830	19820	41
538	20230707	110200	1350928790	19830	19830	19830	19830	66
539	20230707	110100	1349620010	19880	19860	19880	19860	39
540	20230707	110000	1348845190	19880	19880	19890	19880	278
541	20230707	105900	1343318540	19880	19880	19880	19870	270
542	20230707	105800	1337952940	19870	19860	19870	19860	465
543	20230707	105700	1328717990	19860	19830	19860	19830	171
544	20230707	105600	1325323980	19830	19810	19830	19800	152
545	20230707	105500	1322311890	19800	19780	19800	19780	195
546	20230707	105400	1318451450	19810	19770	19810	19770	122
547	20230707	105300	1316037610	19770	19790	19790	19770	181
548	20230707	105200	1312457150	19790	19820	19820	19790	363
549	20230707	105100	1305265130	19800	19810	19810	19800	335
550	20230707	105000	1298628870	19810	19800	19810	19800	238
551	20230707	104900	1293914240	19800	19820	19820	19800	354
552	20230707	104800	1286899610	19820	19820	19830	19810	147
553	20230707	104700	1283985800	19820	19820	19820	19820	121
554	20230707	104600	1281587580	19820	19830	19830	19820	578
555	20230707	104500	1270129850	19830	19830	19830	19830	56
556	20230707	104400	1269019370	19820	19830	19830	19810	374
557	20230707	104300	1261607880	19830	19840	19840	19830	425
558	20230707	104200	1253175900	19840	19860	19860	19840	131
559	20230707	104100	1250575720	19860	19910	19910	19860	997
560	20230707	104000	1230753430	19910	19910	19920	19910	304
561	20230707	103900	1224700780	19910	19900	19910	19900	220
562	20230707	103800	1220321950	19910	19910	19910	19910	200
563	20230707	103700	1216339950	19910	19940	19940	19900	1808
564	20230707	103600	1180331410	19960	19960	19960	19960	404
565	20230707	103500	1172267570	19940	19970	19970	19940	597
566	20230707	103400	1160353770	19990	19990	19990	19980	355
567	20230707	103300	1153258490	20000	20000	20000	20000	0
568	20230707	103200	1153258490	20000	20000	20000	20000	307
569	20230707	103100	1147118490	19990	20000	20000	19990	174
570	20230707	103000	1143639820	20000	19990	20000	19990	333
571	20230707	102900	1136979860	20000	19990	20000	19990	117
572	20230707	102800	1134641020	20000	20000	20000	20000	0
573	20230707	102700	1134641020	20000	20000	20000	20000	215
574	20230707	102600	1130341020	19980	19990	19990	19980	413
575	20230707	102500	1122085320	20050	20000	20050	19990	596
576	20230707	102400	1110150440	20050	20050	20050	20050	45
577	20230707	102300	1109248190	20050	20000	20050	20000	494
578	20230707	102200	1099343590	20000	20000	20000	20000	0
579	20230707	102100	1099343590	20000	20000	20000	20000	268
580	20230707	102000	1093983590	20100	20100	20100	20100	218
581	20230707	101900	1089601790	20100	20150	20150	20050	246
582	20230707	101800	1084654190	20100	20100	20100	20100	422
583	20230707	101700	1076171990	20100	20100	20100	20100	592
584	20230707	101600	1064272790	20100	20050	20100	20050	940
585	20230707	101500	1045388790	20050	20050	20050	20000	1433
586	20230707	101400	1016707240	20000	20050	20100	20000	326
587	20230707	101300	1010157590	20050	20100	20100	20050	855
588	20230707	101200	992980790	20150	20100	20150	20100	247
589	20230707	101100	988004340	20100	20100	20150	20100	202
590	20230707	101000	983940140	20050	20050	20100	20050	93
591	20230707	100900	982072240	20050	20200	20200	20050	1153
592	20230707	100800	958831540	20200	20000	20200	20000	3189
593	20230707	100700	894666690	20000	20050	20050	19980	336
594	20230707	100600	887933630	19970	19970	20000	19960	1199
595	20230707	100500	863969390	19970	19960	19970	19940	495
596	20230707	100400	854093530	19960	19950	19960	19950	185
597	20230707	100300	850402740	19960	19940	19960	19940	397
598	20230707	100200	842478890	19940	19970	19970	19930	890
599	20230707	100100	824728130	19970	19970	19970	19950	743
600	20230707	100000	809899340	19970	19950	19970	19950	129
601	20230707	095900	807325130	19940	19940	19940	19930	187
602	20230707	095800	803597350	19920	19920	19920	19920	836
603	20230707	095700	786944230	19940	19910	19940	19910	104
604	20230707	095600	784871930	19910	19900	19910	19900	64
605	20230707	095500	783598120	19890	19890	19890	19890	4
606	20230707	095400	783518560	19890	19900	19900	19890	389
607	20230707	095300	775780530	19900	19930	19930	19900	323
608	20230707	095200	769343230	19900	19900	19900	19880	97
609	20230707	095100	767413010	19900	19870	19900	19870	198
610	20230707	095000	763472930	19900	19940	19940	19900	326
611	20230707	094900	756981210	19940	19950	19950	19940	479
612	20230707	094800	747428640	19960	20050	20050	19960	1514
613	20230707	094700	717160040	20050	19990	20050	19990	1503
614	20230707	094600	687095600	20000	19990	20000	19970	289
615	20230707	094500	681318260	20000	19990	20000	19980	1351
616	20230707	094400	654318340	19990	19990	19990	19980	410
617	20230707	094300	646122680	19980	19970	19980	19970	956
618	20230707	094200	627022890	19970	19960	19970	19960	390
619	20230707	094100	619235430	19950	19960	19960	19950	312
620	20230707	094000	613009870	19960	19950	19960	19950	1144
621	20230707	093900	590178860	19950	19930	19950	19930	948
622	20230707	093800	571276900	19920	19910	19920	19870	417
623	20230707	093700	562975520	19910	19910	19910	19910	219
624	20230707	093600	558615230	19900	19820	19900	19820	943
625	20230707	093500	539873880	19820	19850	19850	19820	275
626	20230707	093400	534415190	19850	19850	19860	19850	1062
627	20230707	093300	513333040	19850	19890	19890	19850	237
628	20230707	093200	508619150	19890	19900	19900	19890	728
629	20230707	093100	494137730	19890	19900	19900	19890	267
630	20230707	093000	488825960	19900	19890	19900	19890	258
631	20230707	092900	483693610	19890	19920	19920	19870	1591
632	20230707	092800	452040790	19920	19930	19930	19910	1674
633	20230707	092700	418693210	19930	19870	19930	19860	1005
634	20230707	092600	398709240	19870	19870	19870	19870	241
635	20230707	092500	393920570	19810	19770	19880	19620	2030
636	20230707	092400	353759980	19770	19710	19770	19710	1235
637	20230707	092300	329389730	19670	19700	19710	19670	642
638	20230707	092200	316757270	19700	19710	19710	19660	604
639	20230707	092100	304861460	19710	19710	19710	19710	380
640	20230707	092000	297371660	19720	19680	19720	19670	2537
641	20230707	091900	247430810	19680	19690	19690	19680	211
642	20230707	091800	243276230	19690	19690	19690	19690	331
643	20230707	091700	236758840	19690	19690	19690	19690	67
644	20230707	091600	235439610	19660	19660	19660	19660	110
645	20230707	091500	233277010	19650	19650	19650	19640	364
646	20230707	091400	226127000	19650	19700	19700	19650	589
647	20230707	091300	214533530	19700	19650	19700	19650	580
648	20230707	091200	203120620	19650	19650	19650	19650	275
649	20230707	091100	197716870	19640	19650	19650	19640	797
650	20230707	091000	182063670	19640	19660	19680	19640	1343
651	20230707	090900	155668000	19660	19720	19720	19660	1360
652	20230707	090800	128895420	19720	19690	19730	19690	297
653	20230707	090700	123035830	19730	19730	19730	19690	344
654	20230707	090600	116248990	19730	19660	19750	19660	296
655	20230707	090500	110408790	19730	19610	19730	19610	575
656	20230707	090400	99084870	19610	19610	19710	19590	932
657	20230707	090300	80786030	19600	19730	19740	19590	96
658	20230707	090200	78896770	19740	19780	19780	19740	274
659	20230707	090100	73487960	19660	19660	19790	19660	1408
660	20230707	090000	45789520	19660	19660	19660	19570	2332