KissMeData/033640/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	190800	4000224430	18960	18960	18960	18960	3081
3	20230711	190700	4000224430	18960	18960	18960	18960	0
4	20230711	190600	4000224430	18960	18960	18960	18960	0
5	20230711	190500	4000224430	18960	18960	18960	18960	0
6	20230711	190400	4000224430	18960	18960	18960	18960	0
7	20230711	190300	4000224430	18960	18960	18960	18960	0
8	20230711	190200	4000224430	18960	18960	18960	18960	0
9	20230711	190100	4000224430	18960	18960	18960	18960	0
10	20230711	190000	4000224430	18960	18960	18960	18960	0
11	20230711	185900	4000224430	18960	18960	18960	18960	0
12	20230711	185800	4000224430	18960	18960	18960	18960	0
13	20230711	185700	4000224430	18960	18960	18960	18960	0
14	20230711	185600	4000224430	18960	18960	18960	18960	0
15	20230711	185500	4000224430	18960	18960	18960	18960	0
16	20230711	185400	4000224430	18960	18960	18960	18960	0
17	20230711	185300	4000224430	18960	18960	18960	18960	0
18	20230711	185200	4000224430	18960	18960	18960	18960	0
19	20230711	185100	4000224430	18960	18960	18960	18960	0
20	20230711	185000	4000224430	18960	18960	18960	18960	0
21	20230711	184900	4000224430	18960	18960	18960	18960	0
22	20230711	184800	4000224430	18960	18960	18960	18960	0
23	20230711	184700	4000224430	18960	18960	18960	18960	0
24	20230711	184600	4000224430	18960	18960	18960	18960	0
25	20230711	184500	4000224430	18960	18960	18960	18960	0
26	20230711	184400	4000224430	18960	18960	18960	18960	0
27	20230711	184300	4000224430	18960	18960	18960	18960	0
28	20230711	184200	4000224430	18960	18960	18960	18960	0
29	20230711	184100	4000224430	18960	18960	18960	18960	0
30	20230711	184000	4000224430	18960	18960	18960	18960	0
31	20230711	183900	4000224430	18960	18960	18960	18960	0
32	20230711	183800	4000224430	18960	18960	18960	18960	3081
33	20230711	183700	4000224430	18960	18960	18960	18960	0
34	20230711	183600	4000224430	18960	18960	18960	18960	0
35	20230711	183500	4000224430	18960	18960	18960	18960	0
36	20230711	183400	4000224430	18960	18960	18960	18960	0
37	20230711	183300	4000224430	18960	18960	18960	18960	0
38	20230711	183200	4000224430	18960	18960	18960	18960	0
39	20230711	183100	4000224430	18960	18960	18960	18960	0
40	20230711	183000	4000224430	18960	18960	18960	18960	0
41	20230711	182900	4000224430	18960	18960	18960	18960	0
42	20230711	182800	4000224430	18960	18960	18960	18960	0
43	20230711	182700	4000224430	18960	18960	18960	18960	0
44	20230711	182600	4000224430	18960	18960	18960	18960	0
45	20230711	182500	4000224430	18960	18960	18960	18960	0
46	20230711	182400	4000224430	18960	18960	18960	18960	0
47	20230711	182300	4000224430	18960	18960	18960	18960	0
48	20230711	182200	4000224430	18960	18960	18960	18960	0
49	20230711	182100	4000224430	18960	18960	18960	18960	0
50	20230711	182000	4000224430	18960	18960	18960	18960	0
51	20230711	181900	4000224430	18960	18960	18960	18960	0
52	20230711	181800	4000224430	18960	18960	18960	18960	0
53	20230711	181700	4000224430	18960	18960	18960	18960	0
54	20230711	181600	4000224430	18960	18960	18960	18960	0
55	20230711	181500	4000224430	18960	18960	18960	18960	0
56	20230711	181400	4000224430	18960	18960	18960	18960	0
57	20230711	181300	4000224430	18960	18960	18960	18960	0
58	20230711	181200	4000224430	18960	18960	18960	18960	0
59	20230711	181100	4000224430	18960	18960	18960	18960	0
60	20230711	181000	4000224430	18960	18960	18960	18960	0
61	20230711	180900	4000224430	18960	18960	18960	18960	0
62	20230711	180800	4000224430	18960	18960	18960	18960	3081
63	20230711	180700	4000224430	18960	18960	18960	18960	0
64	20230711	180600	4000224430	18960	18960	18960	18960	0
65	20230711	180500	4000224430	18960	18960	18960	18960	0
66	20230711	180400	4000224430	18960	18960	18960	18960	0
67	20230711	180300	4000224430	18960	18960	18960	18960	0
68	20230711	180200	4000224430	18960	18960	18960	18960	0
69	20230711	180100	4000224430	18960	18960	18960	18960	0
70	20230711	180000	4000224430	18960	18960	18960	18960	0
71	20230711	175900	4000224430	18960	18960	18960	18960	0
72	20230711	175800	4000224430	18960	18960	18960	18960	0
73	20230711	175700	4000224430	18960	18960	18960	18960	0
74	20230711	175600	4000224430	18960	18960	18960	18960	0
75	20230711	175500	4000224430	18960	18960	18960	18960	0
76	20230711	175400	4000224430	18960	18960	18960	18960	0
77	20230711	175300	4000224430	18960	18960	18960	18960	0
78	20230711	175200	4000224430	18960	18960	18960	18960	0
79	20230711	175100	4000224430	18960	18960	18960	18960	0
80	20230711	175000	4000224430	18960	18960	18960	18960	0
81	20230711	174900	4000224430	18960	18960	18960	18960	0
82	20230711	174800	4000224430	18960	18960	18960	18960	0
83	20230711	174700	4000224430	18960	18960	18960	18960	0
84	20230711	174600	4000224430	18960	18960	18960	18960	0
85	20230711	174500	4000224430	18960	18960	18960	18960	0
86	20230711	174400	4000224430	18960	18960	18960	18960	0
87	20230711	174300	4000224430	18960	18960	18960	18960	0
88	20230711	174200	4000224430	18960	18960	18960	18960	0
89	20230711	174100	4000224430	18960	18960	18960	18960	0
90	20230711	174000	4000224430	18960	18960	18960	18960	0
91	20230711	173900	4000224430	18960	18960	18960	18960	0
92	20230711	173800	4000224430	18960	18960	18960	18960	3081
93	20230711	173700	4000224430	18960	18960	18960	18960	0
94	20230711	173600	4000224430	18960	18960	18960	18960	0
95	20230711	173500	4000224430	18960	18960	18960	18960	0
96	20230711	173400	4000224430	18960	18960	18960	18960	0
97	20230711	173300	4000224430	18960	18960	18960	18960	0
98	20230711	173200	4000224430	18960	18960	18960	18960	0
99	20230711	173100	4000224430	18960	18960	18960	18960	0
100	20230711	173000	4000224430	18960	18960	18960	18960	0
101	20230711	172900	4000224430	18960	18960	18960	18960	0
102	20230711	172800	4000224430	18960	18960	18960	18960	0
103	20230711	172700	4000224430	18960	18960	18960	18960	0
104	20230711	172600	4000224430	18960	18960	18960	18960	0
105	20230711	172500	4000224430	18960	18960	18960	18960	0
106	20230711	172400	4000224430	18960	18960	18960	18960	0
107	20230711	172300	4000224430	18960	18960	18960	18960	0
108	20230711	172200	4000224430	18960	18960	18960	18960	0
109	20230711	172100	4000224430	18960	18960	18960	18960	0
110	20230711	172000	4000224430	18960	18960	18960	18960	0
111	20230711	171900	4000224430	18960	18960	18960	18960	0
112	20230711	171800	4000224430	18960	18960	18960	18960	0
113	20230711	171700	4000224430	18960	18960	18960	18960	0
114	20230711	171600	4000224430	18960	18960	18960	18960	0
115	20230711	171500	4000224430	18960	18960	18960	18960	0
116	20230711	171400	4000224430	18960	18960	18960	18960	0
117	20230711	171300	4000224430	18960	18960	18960	18960	0
118	20230711	171200	4000224430	18960	18960	18960	18960	0
119	20230711	171100	4000224430	18960	18960	18960	18960	0
120	20230711	171000	4000224430	18960	18960	18960	18960	0
121	20230711	170900	4000224430	18960	18960	18960	18960	0
122	20230711	170800	4000224430	18960	18960	18960	18960	3081
123	20230711	170700	4000224430	18960	18960	18960	18960	0
124	20230711	170600	4000224430	18960	18960	18960	18960	0
125	20230711	170500	4000224430	18960	18960	18960	18960	0
126	20230711	170400	4000224430	18960	18960	18960	18960	0
127	20230711	170300	4000224430	18960	18960	18960	18960	0
128	20230711	170200	4000224430	18960	18960	18960	18960	0
129	20230711	170100	4000224430	18960	18960	18960	18960	0
130	20230711	170000	4000224430	18960	18960	18960	18960	0
131	20230711	165900	4000224430	18960	18960	18960	18960	0
132	20230711	165800	4000224430	18960	18960	18960	18960	0
133	20230711	165700	4000224430	18960	18960	18960	18960	0
134	20230711	165600	4000224430	18960	18960	18960	18960	0
135	20230711	165500	4000224430	18960	18960	18960	18960	0
136	20230711	165400	4000224430	18960	18960	18960	18960	0
137	20230711	165300	4000224430	18960	18960	18960	18960	0
138	20230711	165200	4000224430	18960	18960	18960	18960	0
139	20230711	165100	4000224430	18960	18960	18960	18960	0
140	20230711	165000	4000224430	18960	18960	18960	18960	0
141	20230711	164900	4000224430	18960	18960	18960	18960	0
142	20230711	164800	4000224430	18960	18960	18960	18960	0
143	20230711	164700	4000224430	18960	18960	18960	18960	0
144	20230711	164600	4000224430	18960	18960	18960	18960	0
145	20230711	164500	4000224430	18960	18960	18960	18960	0
146	20230711	164400	4000224430	18960	18960	18960	18960	0
147	20230711	164300	4000224430	18960	18960	18960	18960	0
148	20230711	164200	4000224430	18960	18960	18960	18960	0
149	20230711	164100	4000224430	18960	18960	18960	18960	0
150	20230711	164000	4000224430	18960	18960	18960	18960	0
151	20230711	163900	4000224430	18960	18960	18960	18960	0
152	20230711	163800	4000224430	18960	18960	18960	18960	3081
153	20230711	163700	4000224430	18960	18960	18960	18960	0
154	20230711	163600	4000224430	18960	18960	18960	18960	0
155	20230711	163500	4000224430	18960	18960	18960	18960	0
156	20230711	163400	4000224430	18960	18960	18960	18960	0
157	20230711	163300	4000224430	18960	18960	18960	18960	0
158	20230711	163200	4000224430	18960	18960	18960	18960	0
159	20230711	163100	4000224430	18960	18960	18960	18960	0
160	20230711	163000	4000224430	18960	18960	18960	18960	0
161	20230711	162900	4000224430	18960	18960	18960	18960	0
162	20230711	162800	4000224430	18960	18960	18960	18960	0
163	20230711	162700	4000224430	18960	18960	18960	18960	0
164	20230711	162600	4000224430	18960	18960	18960	18960	0
165	20230711	162500	4000224430	18960	18960	18960	18960	0
166	20230711	162400	4000224430	18960	18960	18960	18960	0
167	20230711	162300	4000224430	18960	18960	18960	18960	0
168	20230711	162200	4000224430	18960	18960	18960	18960	0
169	20230711	162100	4000224430	18960	18960	18960	18960	0
170	20230711	162000	4000224430	18960	18960	18960	18960	0
171	20230711	161900	4000224430	18960	18960	18960	18960	0
172	20230711	161800	4000224430	18960	18960	18960	18960	0
173	20230711	161700	4000224430	18960	18960	18960	18960	0
174	20230711	161600	4000224430	18960	18960	18960	18960	0
175	20230711	161500	4000224430	18960	18960	18960	18960	0
176	20230711	161400	4000224430	18960	18960	18960	18960	0
177	20230711	161300	4000224430	18960	18960	18960	18960	0
178	20230711	161200	4000224430	18960	18960	18960	18960	0
179	20230711	161100	4000224430	18960	18960	18960	18960	0
180	20230711	161000	4000224430	18960	18960	18960	18960	0
181	20230711	160900	4000224430	18960	18960	18960	18960	0
182	20230711	160800	4000224430	18960	18960	18960	18960	3081
183	20230711	160700	4000224430	18960	18960	18960	18960	0
184	20230711	160600	4000224430	18960	18960	18960	18960	0
185	20230711	160500	4000224430	18960	18960	18960	18960	0
186	20230711	160400	4000224430	18960	18960	18960	18960	0
187	20230711	160300	4000224430	18960	18960	18960	18960	0
188	20230711	160200	4000224430	18960	18960	18960	18960	0
189	20230711	160100	4000224430	18960	18960	18960	18960	0
190	20230711	160000	4000224430	18960	18960	18960	18960	0
191	20230711	155900	4000224430	18960	18960	18960	18960	0
192	20230711	155800	4000224430	18960	18960	18960	18960	0
193	20230711	155700	4000224430	18960	18960	18960	18960	0
194	20230711	155600	4000224430	18960	18960	18960	18960	0
195	20230711	155500	4000224430	18960	18960	18960	18960	0
196	20230711	155400	4000224430	18960	18960	18960	18960	0
197	20230711	155300	4000224430	18960	18960	18960	18960	0
198	20230711	155200	4000224430	18960	18960	18960	18960	0
199	20230711	155100	4000224430	18960	18960	18960	18960	0
200	20230711	155000	4000224430	18960	18960	18960	18960	0
201	20230711	154900	4000224430	18960	18960	18960	18960	0
202	20230711	154800	4000224430	18960	18960	18960	18960	0
203	20230711	154700	4000224430	18960	18960	18960	18960	0
204	20230711	154600	4000224430	18960	18960	18960	18960	0
205	20230711	154500	4000224430	18960	18960	18960	18960	0
206	20230711	154400	4000224430	18960	18960	18960	18960	0
207	20230711	154300	4000224430	18960	18960	18960	18960	0
208	20230711	154200	4000224430	18960	18960	18960	18960	0
209	20230711	154100	4000224430	18960	18960	18960	18960	0
210	20230711	154000	4000224430	18960	18960	18960	18960	0
211	20230711	153900	4000224430	18960	18960	18960	18960	0
212	20230711	153800	4000224430	18960	18960	18960	18960	3081
213	20230711	153700	4000224430	18960	18960	18960	18960	0
214	20230711	153600	4000224430	18960	18960	18960	18960	0
215	20230711	153500	4000224430	18960	18960	18960	18960	0
216	20230711	153400	4000224430	18960	18960	18960	18960	0
217	20230711	153300	4000224430	18960	18960	18960	18960	0
218	20230711	153200	4000224430	18960	18960	18960	18960	0
219	20230711	153100	4000224430	18960	18960	18960	18960	0
220	20230711	153000	4000224430	18960	18960	18960	18960	3081
221	20230711	152900	3941808670	18970	18970	18970	18970	0
222	20230711	152800	3941808670	18970	18970	18970	18970	0
223	20230711	152700	3941808670	18970	18970	18970	18970	0
224	20230711	152600	3941808670	18970	18970	18970	18970	0
225	20230711	152500	3941808670	18970	18970	18970	18970	0
226	20230711	152400	3941808670	18970	18970	18970	18970	0
227	20230711	152300	3941808670	18970	18970	18970	18970	0
228	20230711	152200	3941808670	18970	18970	18970	18970	0
229	20230711	152100	3941808670	18970	18970	18970	18970	0
230	20230711	152000	3941808670	18970	18970	18970	18970	0
231	20230711	151900	3941808670	18970	18950	18970	18950	702
232	20230711	151800	3928501070	18970	18960	18970	18960	262
233	20230711	151700	3923532660	18950	18940	18950	18940	514
234	20230711	151600	3913793030	18950	18930	18950	18930	833
235	20230711	151500	3898014980	18940	18940	18940	18930	2857
236	20230711	151400	3843904360	18940	18930	18940	18930	179
237	20230711	151300	3840514740	18920	18910	18920	18910	474
238	20230711	151200	3831546920	18920	18920	18920	18920	264
239	20230711	151100	3826552040	18920	18930	18930	18920	994
240	20230711	151000	3807741090	18930	18930	18950	18920	690
241	20230711	150900	3794677350	18920	18930	18930	18920	934
242	20230711	150800	3777000200	18920	18860	18950	18860	2682
243	20230711	150700	3726344790	18860	18850	18860	18850	325
244	20230711	150600	3720217680	18860	18860	18860	18860	494
245	20230711	150500	3710900840	18860	18860	18860	18840	424
246	20230711	150400	3702904680	18870	18860	18870	18840	465
247	20230711	150300	3694134240	18850	18850	18860	18850	599
248	20230711	150200	3682840770	18850	18840	18850	18820	348
249	20230711	150100	3676281660	18840	18810	18850	18810	1580
250	20230711	150000	3646549970	18810	18790	18810	18790	1021
251	20230711	145900	3627359330	18780	18780	18790	18780	159
252	20230711	145800	3624373010	18780	18750	18780	18750	1067
253	20230711	145700	3604351710	18750	18750	18760	18750	250
254	20230711	145600	3599664010	18750	18750	18760	18750	304
255	20230711	145500	3593963820	18750	18750	18750	18750	109
256	20230711	145400	3591920070	18750	18760	18760	18750	210
257	20230711	145300	3587981440	18760	18760	18770	18750	193
258	20230711	145200	3584360510	18760	18750	18760	18750	696
259	20230711	145100	3571304860	18760	18750	18760	18750	340
260	20230711	145000	3564926670	18750	18750	18760	18750	218
261	20230711	144900	3560838800	18750	18750	18760	18750	695
262	20230711	144800	3547807080	18740	18750	18750	18740	257
263	20230711	144700	3542989500	18750	18740	18750	18740	135
264	20230711	144600	3540459400	18740	18750	18750	18740	139
265	20230711	144500	3537853440	18760	18780	18780	18750	280
266	20230711	144400	3532597070	18790	18790	18790	18790	163
267	20230711	144300	3529534300	18790	18740	18790	18730	306
268	20230711	144200	3523797310	18730	18750	18750	18730	335
269	20230711	144100	3517519690	18760	18780	18780	18760	103
270	20230711	144000	3515586510	18780	18730	18790	18730	1033
271	20230711	143900	3496207500	18730	18730	18740	18730	483
272	20230711	143800	3487159830	18730	18730	18730	18730	176
273	20230711	143700	3483863350	18730	18720	18740	18720	893
274	20230711	143600	3467137120	18720	18720	18730	18720	103
275	20230711	143500	3465208900	18720	18740	18740	18720	332
276	20230711	143400	3458991360	18740	18740	18750	18740	956
277	20230711	143300	3441075760	18750	18760	18780	18730	326
278	20230711	143200	3434960370	18770	18740	18770	18740	541
279	20230711	143100	3424808620	18740	18790	18790	18740	426
280	20230711	143000	3416817300	18790	18730	18790	18730	1821
281	20230711	142900	3382656870	18730	18730	18740	18730	140
282	20230711	142800	3380034640	18720	18730	18730	18720	262
283	20230711	142700	3375128630	18720	18730	18740	18720	104
284	20230711	142600	3373181520	18740	18730	18740	18730	244
285	20230711	142500	3368610680	18730	18730	18740	18720	375
286	20230711	142400	3361587410	18730	18750	18750	18730	174
287	20230711	142300	3358327280	18740	18740	18740	18730	380
288	20230711	142200	3351206520	18730	18720	18730	18720	252
289	20230711	142100	3346487370	18720	18730	18730	18720	107
290	20230711	142000	3344483690	18730	18730	18750	18730	261
291	20230711	141900	3339594770	18720	18730	18730	18720	160
292	20230711	141800	3336598980	18720	18730	18740	18720	138
293	20230711	141700	3334014510	18730	18740	18750	18730	142
294	20230711	141600	3331353760	18740	18720	18740	18700	816
295	20230711	141500	3316080430	18720	18710	18720	18710	128
296	20230711	141400	3313685220	18710	18710	18710	18710	81
297	20230711	141300	3312169710	18710	18710	18710	18710	344
298	20230711	141200	3305733470	18710	18720	18720	18710	166
299	20230711	141100	3302627450	18720	18730	18730	18710	267
300	20230711	141000	3297631360	18730	18710	18730	18710	96
301	20230711	140900	3295834950	18710	18720	18720	18710	213
302	20230711	140800	3291848560	18720	18720	18740	18710	319
303	20230711	140700	3285876300	18720	18720	18730	18720	213
304	20230711	140600	3281888920	18730	18720	18730	18720	187
305	20230711	140500	3278387000	18720	18710	18720	18700	325
306	20230711	140400	3272306750	18710	18670	18710	18660	830
307	20230711	140300	3256806530	18660	18670	18670	18650	375
308	20230711	140200	3249810460	18660	18660	18670	18660	323
309	20230711	140100	3243781820	18670	18670	18670	18660	174
310	20230711	140000	3240534340	18660	18630	18670	18630	1359
311	20230711	135900	3215195130	18640	18610	18640	18610	553
312	20230711	135800	3204894110	18620	18620	18620	18610	61
313	20230711	135700	3203758550	18610	18610	18620	18600	188
314	20230711	135600	3200259900	18610	18610	18610	18590	1080
315	20230711	135500	3180171270	18610	18610	18620	18600	230
316	20230711	135400	3175891290	18620	18610	18620	18610	1225
317	20230711	135300	3153088520	18600	18590	18610	18590	360
318	20230711	135200	3146391760	18590	18590	18600	18590	360
319	20230711	135100	3139697830	18590	18600	18600	18590	619
320	20230711	135000	3128185160	18600	18600	18600	18590	602
321	20230711	134900	3116992900	18600	18620	18620	18600	6270
322	20230711	134800	3000360150	18620	18610	18620	18600	828
323	20230711	134700	2984952120	18600	18620	18620	18600	2867
324	20230711	134600	2931599630	18630	18620	18630	18620	339
325	20230711	134500	2925287360	18620	18620	18620	18620	160
326	20230711	134400	2922308160	18630	18640	18640	18620	208
327	20230711	134300	2918432880	18630	18630	18640	18630	170
328	20230711	134200	2915265530	18630	18630	18640	18630	1356
329	20230711	134100	2889999050	18630	18650	18650	18630	617
330	20230711	134000	2878496380	18640	18650	18650	18630	305
331	20230711	133900	2872813390	18630	18640	18640	18630	349
332	20230711	133800	2866309590	18630	18640	18640	18630	218
333	20230711	133700	2862247370	18640	18620	18650	18620	296
334	20230711	133600	2856732360	18630	18620	18640	18610	307
335	20230711	133500	2851015190	18610	18650	18650	18610	1307
336	20230711	133400	2826675800	18630	18640	18640	18630	631
337	20230711	133300	2814914950	18630	18640	18650	18630	1538
338	20230711	133200	2786251410	18640	18650	18660	18640	2813
339	20230711	133100	2733784020	18650	18660	18660	18650	527
340	20230711	133000	2723950730	18670	18680	18690	18660	1684
341	20230711	132900	2692509830	18680	18680	18690	18680	130
342	20230711	132800	2690081420	18690	18680	18690	18680	104
343	20230711	132700	2688138570	18690	18690	18690	18680	91
344	20230711	132600	2686437860	18680	18680	18680	18670	250
345	20230711	132500	2681768150	18690	18680	18690	18680	391
346	20230711	132400	2674462810	18680	18670	18680	18670	418
347	20230711	132300	2666655630	18680	18680	18680	18670	319
348	20230711	132200	2660698590	18670	18680	18680	18670	292
349	20230711	132100	2655245910	18680	18670	18680	18660	584
350	20230711	132000	2644342930	18660	18660	18670	18660	225
351	20230711	131900	2640143300	18660	18650	18670	18650	636
352	20230711	131800	2628276520	18650	18660	18660	18650	394
353	20230711	131700	2620925470	18650	18660	18660	18650	569
354	20230711	131600	2610311650	18660	18660	18660	18650	346
355	20230711	131500	2603856020	18660	18660	18660	18650	307
356	20230711	131400	2598128490	18660	18680	18680	18660	1938
357	20230711	131300	2561951750	18680	18680	18680	18670	341
358	20230711	131200	2555583020	18680	18670	18680	18670	155
359	20230711	131100	2552688030	18670	18700	18700	18670	1506
360	20230711	131000	2524543030	18700	18730	18740	18700	5131
361	20230711	130900	2428506480	18730	18730	18740	18730	95
362	20230711	130800	2426727110	18740	18740	18740	18730	105
363	20230711	130700	2424759820	18730	18730	18740	18730	616
364	20230711	130600	2413221980	18740	18750	18750	18730	278
365	20230711	130500	2408012680	18730	18740	18740	18730	976
366	20230711	130400	2389723450	18750	18740	18750	18740	408
367	20230711	130300	2382073810	18750	18750	18750	18740	181
368	20230711	130200	2378681020	18750	18750	18750	18750	206
369	20230711	130100	2374818520	18750	18740	18780	18740	674
370	20230711	130000	2362179000	18740	18740	18740	18740	83
371	20230711	125900	2360623580	18740	18740	18740	18740	166
372	20230711	125800	2357512740	18740	18740	18750	18740	189
373	20230711	125700	2353970380	18750	18740	18750	18740	230
374	20230711	125600	2349660030	18740	18740	18750	18740	142
375	20230711	125500	2346998920	18740	18750	18750	18740	128
376	20230711	125400	2344599610	18740	18750	18750	18740	119
377	20230711	125300	2342368950	18750	18750	18760	18740	105
378	20230711	125200	2340400230	18750	18750	18760	18740	355
379	20230711	125100	2333744360	18740	18750	18750	18740	125
380	20230711	125000	2331400640	18750	18750	18750	18750	134
381	20230711	124900	2328888140	18750	18760	18760	18750	71
382	20230711	124800	2327556570	18770	18760	18770	18750	773
383	20230711	124700	2313054550	18760	18770	18770	18760	216
384	20230711	124600	2309001410	18770	18780	18780	18760	560
385	20230711	124500	2298489240	18780	18740	18780	18740	1656
386	20230711	124400	2267422060	18740	18760	18760	18740	138
387	20230711	124300	2264835720	18760	18740	18760	18740	83
388	20230711	124200	2263280080	18760	18780	18780	18740	1580
389	20230711	124100	2233646860	18770	18780	18780	18770	2388
390	20230711	124000	2188818070	18790	18790	18790	18790	85
391	20230711	123900	2187220920	18790	18800	18800	18780	730
392	20230711	123800	2173505730	18800	18800	18800	18800	50
393	20230711	123700	2172565730	18800	18780	18800	18780	674
394	20230711	123600	2159899980	18790	18780	18790	18780	52
395	20230711	123500	2158923300	18780	18780	18790	18780	405
396	20230711	123400	2151317250	18780	18780	18780	18780	431
397	20230711	123300	2143223070	18780	18790	18790	18780	121
398	20230711	123200	2140950560	18790	18790	18790	18790	628
399	20230711	123100	2129150440	18790	18800	18810	18790	420
400	20230711	123000	2121254680	18800	18800	18800	18800	5
401	20230711	122900	2121160680	18790	18790	18790	18790	102
402	20230711	122800	2119244100	18790	18800	18800	18790	1717
403	20230711	122700	2086972500	18800	18800	18800	18800	0
404	20230711	122600	2086972500	18800	18800	18800	18800	368
405	20230711	122500	2080054100	18810	18810	18810	18810	44
406	20230711	122400	2079226460	18810	18820	18820	18800	79
407	20230711	122300	2077740220	18810	18810	18810	18810	1126
408	20230711	122200	2056560160	18810	18800	18810	18800	213
409	20230711	122100	2052554290	18800	18810	18810	18800	16
410	20230711	122000	2052253340	18810	18800	18810	18800	392
411	20230711	121900	2044883080	18800	18810	18810	18800	544
412	20230711	121800	2034655850	18800	18800	18810	18800	557
413	20230711	121700	2024179830	18810	18830	18830	18810	1124
414	20230711	121600	2003028010	18820	18830	18830	18820	122
415	20230711	121500	2000731820	18840	18840	18840	18830	349
416	20230711	121400	1994159130	18840	18840	18840	18840	476
417	20230711	121300	1985191290	18850	18840	18850	18840	698
418	20230711	121200	1972040750	18840	18850	18850	18840	297
419	20230711	121100	1966442700	18850	18840	18850	18840	732
420	20230711	121000	1952645170	18850	18850	18850	18840	421
421	20230711	120900	1944709710	18840	18840	18850	18840	277
422	20230711	120800	1939489520	18850	18840	18850	18840	240
423	20230711	120700	1934967910	18840	18840	18840	18840	66
424	20230711	120600	1933724470	18840	18840	18850	18840	216
425	20230711	120500	1929655010	18840	18840	18840	18840	67
426	20230711	120400	1928392730	18840	18840	18840	18840	80
427	20230711	120300	1926885530	18840	18840	18840	18840	109
428	20230711	120200	1924831970	18850	18850	18850	18850	27
429	20230711	120100	1924323020	18850	18840	18850	18840	383
430	20230711	120000	1917104200	18840	18840	18850	18840	112
431	20230711	115900	1914993920	18840	18850	18850	18840	28
432	20230711	115800	1914466390	18840	18850	18860	18840	1303
433	20230711	115700	1889904940	18860	18860	18860	18860	106
434	20230711	115600	1887905780	18860	18850	18870	18850	230
435	20230711	115500	1883567950	18870	18860	18870	18860	278
436	20230711	115400	1878323680	18860	18860	18860	18850	129
437	20230711	115300	1875891140	18860	18860	18860	18860	56
438	20230711	115200	1874834980	18860	18860	18870	18850	332
439	20230711	115100	1868573720	18870	18870	18870	18870	1
440	20230711	115000	1868554850	18860	18860	18860	18860	394
441	20230711	114900	1861124010	18870	18870	18870	18870	237
442	20230711	114800	1856651820	18870	18860	18870	18860	347
443	20230711	114700	1850106780	18860	18860	18860	18860	1
444	20230711	114600	1850087920	18860	18860	18860	18860	291
445	20230711	114500	1844599660	18860	18860	18860	18860	401
446	20230711	114400	1837036800	18860	18860	18860	18860	105
447	20230711	114300	1835056500	18860	18870	18870	18860	82
448	20230711	114200	1833509620	18860	18870	18870	18860	732
449	20230711	114100	1819697050	18880	18870	18880	18870	88
450	20230711	114000	1818036480	18870	18870	18870	18870	90
451	20230711	113900	1816338180	18880	18860	18880	18860	154
452	20230711	113800	1813432830	18860	18860	18870	18860	578
453	20230711	113700	1802527740	18870	18860	18870	18860	35
454	20230711	113600	1801867620	18870	18870	18870	18860	171
455	20230711	113500	1798641240	18870	18880	18880	18870	268
456	20230711	113400	1793582730	18880	18920	18920	18880	1816
457	20230711	113300	1759251470	18910	18920	18920	18910	28
458	20230711	113200	1758721980	18920	18920	18920	18910	14
459	20230711	113100	1758457200	18910	18910	18910	18900	219
460	20230711	113000	1754316170	18910	18910	18910	18910	170
461	20230711	112900	1751101470	18910	18910	18920	18910	236
462	20230711	112800	1746637630	18920	18920	18920	18920	2
463	20230711	112700	1746599790	18920	18920	18920	18910	61
464	20230711	112600	1745446040	18930	18950	18950	18930	110
465	20230711	112500	1743362260	18960	18950	18970	18950	140
466	20230711	112400	1740708170	18960	18960	18960	18950	155
467	20230711	112300	1737769610	18970	18970	18970	18970	245
468	20230711	112200	1733121960	18970	18980	18980	18970	69
469	20230711	112100	1731813010	18970	18980	18980	18970	123
470	20230711	112000	1729479650	18980	18990	18990	18970	329
471	20230711	111900	1723233700	18990	18980	19000	18980	823
472	20230711	111800	1707608820	18980	18970	18980	18970	394
473	20230711	111700	1700133590	18970	18970	18970	18970	329
474	20230711	111600	1693892460	18970	18890	18970	18890	1955
475	20230711	111500	1656906380	18890	18890	18890	18890	685
476	20230711	111400	1643966730	18880	18890	18890	18880	541
477	20230711	111300	1633747520	18890	18910	18910	18890	534
478	20230711	111200	1623657880	18900	18900	18900	18890	595
479	20230711	111100	1612412630	18900	18900	18910	18900	372
480	20230711	111000	1605381820	18900	18890	18900	18890	628
481	20230711	110900	1593516430	18890	18930	18930	18890	250
482	20230711	110800	1588790100	18940	18940	18940	18940	4
483	20230711	110700	1588714340	18940	18870	18950	18870	2251
484	20230711	110600	1546171230	18860	18860	18870	18860	195
485	20230711	110500	1542493480	18860	18850	18860	18850	138
486	20230711	110400	1539891050	18870	18850	18870	18850	562
487	20230711	110300	1529289850	18850	18850	18850	18850	299
488	20230711	110200	1523653700	18860	18860	18860	18850	500
489	20230711	110100	1514227310	18860	18860	18860	18860	66
490	20230711	110000	1512982550	18870	18860	18870	18860	257
491	20230711	105900	1508135520	18850	18850	18860	18850	380
492	20230711	105800	1500969470	18860	18850	18860	18850	603
493	20230711	105700	1489600950	18850	18850	18860	18850	229
494	20230711	105600	1485283380	18850	18860	18860	18840	404
495	20230711	105500	1477669540	18870	18820	18870	18820	2010
496	20230711	105400	1439815380	18830	18830	18830	18830	168
497	20230711	105300	1436651940	18840	18850	18860	18840	236
498	20230711	105200	1432204500	18850	18860	18860	18850	280
499	20230711	105100	1426925690	18860	18870	18870	18860	35
500	20230711	105000	1426265560	18880	18880	18880	18880	131
501	20230711	104900	1423792280	18890	18890	18890	18880	186
502	20230711	104800	1420279080	18900	18900	18910	18900	457
503	20230711	104700	1411641180	18910	18900	18910	18900	70
504	20230711	104600	1410317980	18910	18910	18910	18900	139
505	20230711	104500	1407689970	18900	18890	18910	18880	250
506	20230711	104400	1402965730	18900	18890	18900	18880	172
507	20230711	104300	1399716870	18890	18860	18890	18850	1069
508	20230711	104200	1379544010	18850	18850	18880	18850	387
509	20230711	104100	1372244080	18850	18850	18850	18850	28
510	20230711	104000	1371716280	18870	18840	18870	18840	791
511	20230711	103900	1356804550	18840	18790	18840	18790	928
512	20230711	103800	1339349790	18790	18790	18800	18790	809
513	20230711	103700	1324148380	18790	18790	18790	18790	513
514	20230711	103600	1314509110	18800	18810	18810	18800	330
515	20230711	103500	1308305070	18810	18810	18810	18800	59
516	20230711	103400	1307195550	18810	18810	18810	18810	5
517	20230711	103300	1307101500	18800	18800	18800	18800	118
518	20230711	103200	1304883100	18800	18790	18800	18790	129
519	20230711	103100	1302457920	18800	18760	18800	18760	393
520	20230711	103000	1295079740	18760	18790	18790	18760	62
521	20230711	102900	1293915480	18790	18790	18800	18790	147
522	20230711	102800	1291152750	18790	18790	18800	18790	321
523	20230711	102700	1285118850	18790	18800	18800	18790	98
524	20230711	102600	1283276750	18820	18880	18890	18820	461
525	20230711	102500	1274584910	18890	18770	18890	18770	1630
526	20230711	102400	1243928140	18750	18730	18750	18730	717
527	20230711	102300	1230489690	18730	18740	18740	18730	317
528	20230711	102200	1224550010	18740	18740	18740	18730	149
529	20230711	102100	1221758070	18740	18740	18740	18740	3
530	20230711	102000	1221701850	18720	18730	18730	18720	625
531	20230711	101900	1209996060	18730	18730	18730	18720	202
532	20230711	101800	1206213100	18720	18720	18720	18720	38
533	20230711	101700	1205501740	18730	18720	18730	18720	52
534	20230711	101600	1204528090	18720	18720	18720	18710	298
535	20230711	101500	1198949860	18720	18720	18720	18710	580
536	20230711	101400	1188093290	18720	18720	18720	18710	129
537	20230711	101300	1185678810	18720	18780	18780	18720	1343
538	20230711	101200	1160483870	18780	18790	18790	18780	273
539	20230711	101100	1155354450	18790	18790	18790	18780	505
540	20230711	101000	1145866110	18780	18790	18790	18780	167
541	20230711	100900	1142728450	18790	18780	18790	18780	488
542	20230711	100800	1133559190	18780	18780	18780	18780	305
543	20230711	100700	1127831290	18780	18790	18790	18780	235
544	20230711	100600	1123417420	18780	18680	18800	18680	2379
545	20230711	100500	1078858610	18680	18680	18700	18670	1216
546	20230711	100400	1056140070	18670	18660	18670	18650	536
547	20230711	100300	1046137860	18660	18670	18670	18650	673
548	20230711	100200	1033583610	18660	18700	18700	18660	1602
549	20230711	100100	1003655870	18690	18700	18700	18680	990
550	20230711	100000	985152660	18690	18760	18760	18690	4332
551	20230711	095900	904027020	18780	18780	18780	18760	1044
552	20230711	095800	884430970	18770	18810	18810	18770	1474
553	20230711	095700	856739400	18810	18810	18820	18810	727
554	20230711	095600	843064490	18820	18830	18830	18820	298
555	20230711	095500	837454270	18830	18850	18850	18830	110
556	20230711	095400	835382610	18850	18830	18850	18830	278
557	20230711	095300	830143650	18830	18850	18850	18830	87
558	20230711	095200	828503970	18850	18810	18850	18800	733
559	20230711	095100	814706080	18810	18810	18810	18810	1
560	20230711	095000	814687270	18810	18820	18820	18790	450
561	20230711	094900	806225420	18810	18810	18820	18810	114
562	20230711	094800	804080260	18820	18810	18820	18800	1010
563	20230711	094700	785079370	18800	18800	18800	18790	239
564	20230711	094600	780586200	18790	18810	18810	18790	272
565	20230711	094500	775472540	18800	18820	18820	18800	315
566	20230711	094400	769545680	18810	18800	18820	18790	505
567	20230711	094300	760051310	18790	18790	18790	18780	325
568	20230711	094200	753944740	18790	18790	18800	18790	248
569	20230711	094100	749284750	18790	18790	18790	18790	104
570	20230711	094000	747330590	18780	18790	18790	18780	297
571	20230711	093900	741751900	18790	18790	18790	18780	63
572	20230711	093800	740568400	18790	18810	18810	18780	421
573	20230711	093700	732656260	18810	18820	18830	18800	915
574	20230711	093600	715449580	18800	18850	18850	18790	625
575	20230711	093500	703690590	18840	18780	18840	18780	782
576	20230711	093400	688993110	18800	18800	18810	18790	1496
577	20230711	093300	660869000	18800	18760	18800	18760	428
578	20230711	093200	652829770	18750	18770	18770	18740	956
579	20230711	093100	634908000	18760	18820	18820	18760	1114
580	20230711	093000	613987120	18820	18810	18860	18810	432
581	20230711	092900	605855440	18810	18770	18810	18760	559
582	20230711	092800	595359910	18770	18750	18770	18750	1548
583	20230711	092700	566308230	18770	18740	18780	18740	1137
584	20230711	092600	544979860	18730	18810	18810	18730	2586
585	20230711	092500	496433100	18820	18800	18820	18790	810
586	20230711	092400	481200420	18800	18840	18850	18800	698
587	20230711	092300	468059090	18840	18840	18860	18840	508
588	20230711	092200	458483240	18840	18860	18860	18800	1978
589	20230711	092100	421224620	18860	18870	18880	18860	1053
590	20230711	092000	401353570	18860	18900	18910	18860	1340
591	20230711	091900	376046520	18910	18950	18950	18900	589
592	20230711	091800	364906680	18950	18980	18980	18940	1097
593	20230711	091700	344113340	18980	19010	19010	18970	1263
594	20230711	091600	320131080	19010	18950	19010	18950	706
595	20230711	091500	306735970	18950	18940	18960	18940	382
596	20230711	091400	299497440	18940	18890	18940	18880	636
597	20230711	091300	287480750	18900	18980	18990	18900	1200
598	20230711	091200	264762890	18980	18920	19000	18910	538
599	20230711	091100	254554940	18920	18890	19080	18890	3729
600	20230711	091000	183924670	18890	18860	18890	18850	441
601	20230711	090900	175599480	18890	18890	18890	18850	1094
602	20230711	090800	154945680	18900	18890	18900	18870	167
603	20230711	090700	151792090	18870	18880	18900	18860	485
604	20230711	090600	142635870	18880	18840	18880	18840	359
605	20230711	090500	135867200	18840	18840	18850	18790	847
606	20230711	090400	119930510	18850	18910	18920	18850	806
607	20230711	090300	104693360	18920	18950	18950	18920	1706
608	20230711	090200	72392770	18950	18910	18970	18910	1317
609	20230711	090100	47439480	18900	18830	18920	18830	872
610	20230711	090000	30955690	18900	18760	18900	18760	1647