KissMeData/419050/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205500	1884345880	15900	15900	15900	15900	1231
3	20230707	205400	1884345880	15900	15900	15900	15900	0
4	20230707	205300	1884345880	15900	15900	15900	15900	0
5	20230707	205200	1884345880	15900	15900	15900	15900	0
6	20230707	205100	1884345880	15900	15900	15900	15900	0
7	20230707	205000	1884345880	15900	15900	15900	15900	0
8	20230707	204900	1884345880	15900	15900	15900	15900	0
9	20230707	204800	1884345880	15900	15900	15900	15900	0
10	20230707	204700	1884345880	15900	15900	15900	15900	0
11	20230707	204600	1884345880	15900	15900	15900	15900	0
12	20230707	204500	1884345880	15900	15900	15900	15900	0
13	20230707	204400	1884345880	15900	15900	15900	15900	0
14	20230707	204300	1884345880	15900	15900	15900	15900	0
15	20230707	204200	1884345880	15900	15900	15900	15900	0
16	20230707	204100	1884345880	15900	15900	15900	15900	0
17	20230707	204000	1884345880	15900	15900	15900	15900	0
18	20230707	203900	1884345880	15900	15900	15900	15900	0
19	20230707	203800	1884345880	15900	15900	15900	15900	0
20	20230707	203700	1884345880	15900	15900	15900	15900	0
21	20230707	203600	1884345880	15900	15900	15900	15900	0
22	20230707	203500	1884345880	15900	15900	15900	15900	0
23	20230707	203400	1884345880	15900	15900	15900	15900	0
24	20230707	203300	1884345880	15900	15900	15900	15900	0
25	20230707	203200	1884345880	15900	15900	15900	15900	0
26	20230707	203100	1884345880	15900	15900	15900	15900	0
27	20230707	203000	1884345880	15900	15900	15900	15900	0
28	20230707	202900	1884345880	15900	15900	15900	15900	0
29	20230707	202800	1884345880	15900	15900	15900	15900	0
30	20230707	202700	1884345880	15900	15900	15900	15900	0
31	20230707	202600	1884345880	15900	15900	15900	15900	0
32	20230707	202500	1884345880	15900	15900	15900	15900	1231
33	20230707	202400	1884345880	15900	15900	15900	15900	0
34	20230707	202300	1884345880	15900	15900	15900	15900	0
35	20230707	202200	1884345880	15900	15900	15900	15900	0
36	20230707	202100	1884345880	15900	15900	15900	15900	0
37	20230707	202000	1884345880	15900	15900	15900	15900	0
38	20230707	201900	1884345880	15900	15900	15900	15900	0
39	20230707	201800	1884345880	15900	15900	15900	15900	0
40	20230707	201700	1884345880	15900	15900	15900	15900	0
41	20230707	201600	1884345880	15900	15900	15900	15900	0
42	20230707	201500	1884345880	15900	15900	15900	15900	0
43	20230707	201400	1884345880	15900	15900	15900	15900	0
44	20230707	201300	1884345880	15900	15900	15900	15900	0
45	20230707	201200	1884345880	15900	15900	15900	15900	0
46	20230707	201100	1884345880	15900	15900	15900	15900	0
47	20230707	201000	1884345880	15900	15900	15900	15900	0
48	20230707	200900	1884345880	15900	15900	15900	15900	0
49	20230707	200800	1884345880	15900	15900	15900	15900	0
50	20230707	200700	1884345880	15900	15900	15900	15900	0
51	20230707	200600	1884345880	15900	15900	15900	15900	0
52	20230707	200500	1884345880	15900	15900	15900	15900	0
53	20230707	200400	1884345880	15900	15900	15900	15900	0
54	20230707	200300	1884345880	15900	15900	15900	15900	0
55	20230707	200200	1884345880	15900	15900	15900	15900	0
56	20230707	200100	1884345880	15900	15900	15900	15900	0
57	20230707	200000	1884345880	15900	15900	15900	15900	0
58	20230707	195900	1884345880	15900	15900	15900	15900	0
59	20230707	195800	1884345880	15900	15900	15900	15900	0
60	20230707	195700	1884345880	15900	15900	15900	15900	0
61	20230707	195600	1884345880	15900	15900	15900	15900	0
62	20230707	195500	1884345880	15900	15900	15900	15900	1231
63	20230707	195400	1884345880	15900	15900	15900	15900	0
64	20230707	195300	1884345880	15900	15900	15900	15900	0
65	20230707	195200	1884345880	15900	15900	15900	15900	0
66	20230707	195100	1884345880	15900	15900	15900	15900	0
67	20230707	195000	1884345880	15900	15900	15900	15900	0
68	20230707	194900	1884345880	15900	15900	15900	15900	0
69	20230707	194800	1884345880	15900	15900	15900	15900	0
70	20230707	194700	1884345880	15900	15900	15900	15900	0
71	20230707	194600	1884345880	15900	15900	15900	15900	0
72	20230707	194500	1884345880	15900	15900	15900	15900	0
73	20230707	194400	1884345880	15900	15900	15900	15900	0
74	20230707	194300	1884345880	15900	15900	15900	15900	0
75	20230707	194200	1884345880	15900	15900	15900	15900	0
76	20230707	194100	1884345880	15900	15900	15900	15900	0
77	20230707	194000	1884345880	15900	15900	15900	15900	0
78	20230707	193900	1884345880	15900	15900	15900	15900	0
79	20230707	193800	1884345880	15900	15900	15900	15900	0
80	20230707	193700	1884345880	15900	15900	15900	15900	0
81	20230707	193600	1884345880	15900	15900	15900	15900	0
82	20230707	193500	1884345880	15900	15900	15900	15900	0
83	20230707	193400	1884345880	15900	15900	15900	15900	0
84	20230707	193300	1884345880	15900	15900	15900	15900	0
85	20230707	193200	1884345880	15900	15900	15900	15900	0
86	20230707	193100	1884345880	15900	15900	15900	15900	0
87	20230707	193000	1884345880	15900	15900	15900	15900	0
88	20230707	192900	1884345880	15900	15900	15900	15900	0
89	20230707	192800	1884345880	15900	15900	15900	15900	0
90	20230707	192700	1884345880	15900	15900	15900	15900	0
91	20230707	192600	1884345880	15900	15900	15900	15900	0
92	20230707	192500	1884345880	15900	15900	15900	15900	1231
93	20230707	192400	1884345880	15900	15900	15900	15900	0
94	20230707	192300	1884345880	15900	15900	15900	15900	0
95	20230707	192200	1884345880	15900	15900	15900	15900	0
96	20230707	192100	1884345880	15900	15900	15900	15900	0
97	20230707	192000	1884345880	15900	15900	15900	15900	0
98	20230707	191900	1884345880	15900	15900	15900	15900	0
99	20230707	191800	1884345880	15900	15900	15900	15900	0
100	20230707	191700	1884345880	15900	15900	15900	15900	0
101	20230707	191600	1884345880	15900	15900	15900	15900	0
102	20230707	191500	1884345880	15900	15900	15900	15900	0
103	20230707	191400	1884345880	15900	15900	15900	15900	0
104	20230707	191300	1884345880	15900	15900	15900	15900	0
105	20230707	191200	1884345880	15900	15900	15900	15900	0
106	20230707	191100	1884345880	15900	15900	15900	15900	0
107	20230707	191000	1884345880	15900	15900	15900	15900	0
108	20230707	190900	1884345880	15900	15900	15900	15900	0
109	20230707	190800	1884345880	15900	15900	15900	15900	0
110	20230707	190700	1884345880	15900	15900	15900	15900	0
111	20230707	190600	1884345880	15900	15900	15900	15900	0
112	20230707	190500	1884345880	15900	15900	15900	15900	0
113	20230707	190400	1884345880	15900	15900	15900	15900	0
114	20230707	190300	1884345880	15900	15900	15900	15900	0
115	20230707	190200	1884345880	15900	15900	15900	15900	0
116	20230707	190100	1884345880	15900	15900	15900	15900	0
117	20230707	190000	1884345880	15900	15900	15900	15900	0
118	20230707	185900	1884345880	15900	15900	15900	15900	0
119	20230707	185800	1884345880	15900	15900	15900	15900	0
120	20230707	185700	1884345880	15900	15900	15900	15900	0
121	20230707	185600	1884345880	15900	15900	15900	15900	0
122	20230707	185500	1884345880	15900	15900	15900	15900	1231
123	20230707	185400	1884345880	15900	15900	15900	15900	0
124	20230707	185300	1884345880	15900	15900	15900	15900	0
125	20230707	185200	1884345880	15900	15900	15900	15900	0
126	20230707	185100	1884345880	15900	15900	15900	15900	0
127	20230707	185000	1884345880	15900	15900	15900	15900	0
128	20230707	184900	1884345880	15900	15900	15900	15900	0
129	20230707	184800	1884345880	15900	15900	15900	15900	0
130	20230707	184700	1884345880	15900	15900	15900	15900	0
131	20230707	184600	1884345880	15900	15900	15900	15900	0
132	20230707	184500	1884345880	15900	15900	15900	15900	0
133	20230707	184400	1884345880	15900	15900	15900	15900	0
134	20230707	184300	1884345880	15900	15900	15900	15900	0
135	20230707	184200	1884345880	15900	15900	15900	15900	0
136	20230707	184100	1884345880	15900	15900	15900	15900	0
137	20230707	184000	1884345880	15900	15900	15900	15900	0
138	20230707	183900	1884345880	15900	15900	15900	15900	0
139	20230707	183800	1884345880	15900	15900	15900	15900	0
140	20230707	183700	1884345880	15900	15900	15900	15900	0
141	20230707	183600	1884345880	15900	15900	15900	15900	0
142	20230707	183500	1884345880	15900	15900	15900	15900	0
143	20230707	183400	1884345880	15900	15900	15900	15900	0
144	20230707	183300	1884345880	15900	15900	15900	15900	0
145	20230707	183200	1884345880	15900	15900	15900	15900	0
146	20230707	183100	1884345880	15900	15900	15900	15900	0
147	20230707	183000	1884345880	15900	15900	15900	15900	0
148	20230707	182900	1884345880	15900	15900	15900	15900	0
149	20230707	182800	1884345880	15900	15900	15900	15900	0
150	20230707	182700	1884345880	15900	15900	15900	15900	0
151	20230707	182600	1884345880	15900	15900	15900	15900	0
152	20230707	182500	1884345880	15900	15900	15900	15900	1231
153	20230707	182400	1884345880	15900	15900	15900	15900	0
154	20230707	182300	1884345880	15900	15900	15900	15900	0
155	20230707	182200	1884345880	15900	15900	15900	15900	0
156	20230707	182100	1884345880	15900	15900	15900	15900	0
157	20230707	182000	1884345880	15900	15900	15900	15900	0
158	20230707	181900	1884345880	15900	15900	15900	15900	0
159	20230707	181800	1884345880	15900	15900	15900	15900	0
160	20230707	181700	1884345880	15900	15900	15900	15900	0
161	20230707	181600	1884345880	15900	15900	15900	15900	0
162	20230707	181500	1884345880	15900	15900	15900	15900	0
163	20230707	181400	1884345880	15900	15900	15900	15900	0
164	20230707	181300	1884345880	15900	15900	15900	15900	0
165	20230707	181200	1884345880	15900	15900	15900	15900	0
166	20230707	181100	1884345880	15900	15900	15900	15900	0
167	20230707	181000	1884345880	15900	15900	15900	15900	0
168	20230707	180900	1884345880	15900	15900	15900	15900	0
169	20230707	180800	1884345880	15900	15900	15900	15900	0
170	20230707	180700	1884345880	15900	15900	15900	15900	0
171	20230707	180600	1884345880	15900	15900	15900	15900	0
172	20230707	180500	1884345880	15900	15900	15900	15900	0
173	20230707	180400	1884345880	15900	15900	15900	15900	0
174	20230707	180300	1884345880	15900	15900	15900	15900	0
175	20230707	180200	1884345880	15900	15900	15900	15900	0
176	20230707	180100	1884345880	15900	15900	15900	15900	0
177	20230707	180000	1884345880	15900	15900	15900	15900	0
178	20230707	175900	1884345880	15900	15900	15900	15900	0
179	20230707	175800	1884345880	15900	15900	15900	15900	0
180	20230707	175700	1884345880	15900	15900	15900	15900	0
181	20230707	175600	1884345880	15900	15900	15900	15900	0
182	20230707	175500	1884345880	15900	15900	15900	15900	1231
183	20230707	175400	1884345880	15900	15900	15900	15900	0
184	20230707	175300	1884345880	15900	15900	15900	15900	0
185	20230707	175200	1884345880	15900	15900	15900	15900	0
186	20230707	175100	1884345880	15900	15900	15900	15900	0
187	20230707	175000	1884345880	15900	15900	15900	15900	0
188	20230707	174900	1884345880	15900	15900	15900	15900	0
189	20230707	174800	1884345880	15900	15900	15900	15900	0
190	20230707	174700	1884345880	15900	15900	15900	15900	0
191	20230707	174600	1884345880	15900	15900	15900	15900	0
192	20230707	174500	1884345880	15900	15900	15900	15900	0
193	20230707	174400	1884345880	15900	15900	15900	15900	0
194	20230707	174300	1884345880	15900	15900	15900	15900	0
195	20230707	174200	1884345880	15900	15900	15900	15900	0
196	20230707	174100	1884345880	15900	15900	15900	15900	0
197	20230707	174000	1884345880	15900	15900	15900	15900	0
198	20230707	173900	1884345880	15900	15900	15900	15900	0
199	20230707	173800	1884345880	15900	15900	15900	15900	0
200	20230707	173700	1884345880	15900	15900	15900	15900	0
201	20230707	173600	1884345880	15900	15900	15900	15900	0
202	20230707	173500	1884345880	15900	15900	15900	15900	0
203	20230707	173400	1884345880	15900	15900	15900	15900	0
204	20230707	173300	1884345880	15900	15900	15900	15900	0
205	20230707	173200	1884345880	15900	15900	15900	15900	0
206	20230707	173100	1884345880	15900	15900	15900	15900	0
207	20230707	173000	1884345880	15900	15900	15900	15900	0
208	20230707	172900	1884345880	15900	15900	15900	15900	0
209	20230707	172800	1884345880	15900	15900	15900	15900	0
210	20230707	172700	1884345880	15900	15900	15900	15900	0
211	20230707	172600	1884345880	15900	15900	15900	15900	0
212	20230707	172500	1884345880	15900	15900	15900	15900	1231
213	20230707	172400	1884345880	15900	15900	15900	15900	0
214	20230707	172300	1884345880	15900	15900	15900	15900	0
215	20230707	172200	1884345880	15900	15900	15900	15900	0
216	20230707	172100	1884345880	15900	15900	15900	15900	0
217	20230707	172000	1884345880	15900	15900	15900	15900	0
218	20230707	171900	1884345880	15900	15900	15900	15900	0
219	20230707	171800	1884345880	15900	15900	15900	15900	0
220	20230707	171700	1884345880	15900	15900	15900	15900	0
221	20230707	171600	1884345880	15900	15900	15900	15900	0
222	20230707	171500	1884345880	15900	15900	15900	15900	0
223	20230707	171400	1884345880	15900	15900	15900	15900	0
224	20230707	171300	1884345880	15900	15900	15900	15900	0
225	20230707	171200	1884345880	15900	15900	15900	15900	0
226	20230707	171100	1884345880	15900	15900	15900	15900	0
227	20230707	171000	1884345880	15900	15900	15900	15900	0
228	20230707	170900	1884345880	15900	15900	15900	15900	0
229	20230707	170800	1884345880	15900	15900	15900	15900	0
230	20230707	170700	1884345880	15900	15900	15900	15900	0
231	20230707	170600	1884345880	15900	15900	15900	15900	0
232	20230707	170500	1884345880	15900	15900	15900	15900	0
233	20230707	170400	1884345880	15900	15900	15900	15900	0
234	20230707	170300	1884345880	15900	15900	15900	15900	0
235	20230707	170200	1884345880	15900	15900	15900	15900	0
236	20230707	170100	1884345880	15900	15900	15900	15900	0
237	20230707	170000	1884345880	15900	15900	15900	15900	0
238	20230707	165900	1884345880	15900	15900	15900	15900	0
239	20230707	165800	1884345880	15900	15900	15900	15900	0
240	20230707	165700	1884345880	15900	15900	15900	15900	0
241	20230707	165600	1884345880	15900	15900	15900	15900	0
242	20230707	165500	1884345880	15900	15900	15900	15900	1231
243	20230707	165400	1884345880	15900	15900	15900	15900	0
244	20230707	165300	1884345880	15900	15900	15900	15900	0
245	20230707	165200	1884345880	15900	15900	15900	15900	0
246	20230707	165100	1884345880	15900	15900	15900	15900	0
247	20230707	165000	1884345880	15900	15900	15900	15900	0
248	20230707	164900	1884345880	15900	15900	15900	15900	0
249	20230707	164800	1884345880	15900	15900	15900	15900	0
250	20230707	164700	1884345880	15900	15900	15900	15900	0
251	20230707	164600	1884345880	15900	15900	15900	15900	0
252	20230707	164500	1884345880	15900	15900	15900	15900	0
253	20230707	164400	1884345880	15900	15900	15900	15900	0
254	20230707	164300	1884345880	15900	15900	15900	15900	0
255	20230707	164200	1884345880	15900	15900	15900	15900	0
256	20230707	164100	1884345880	15900	15900	15900	15900	0
257	20230707	164000	1884345880	15900	15900	15900	15900	0
258	20230707	163900	1884345880	15900	15900	15900	15900	0
259	20230707	163800	1884345880	15900	15900	15900	15900	0
260	20230707	163700	1884345880	15900	15900	15900	15900	0
261	20230707	163600	1884345880	15900	15900	15900	15900	0
262	20230707	163500	1884345880	15900	15900	15900	15900	0
263	20230707	163400	1884345880	15900	15900	15900	15900	0
264	20230707	163300	1884345880	15900	15900	15900	15900	0
265	20230707	163200	1884345880	15900	15900	15900	15900	0
266	20230707	163100	1884345880	15900	15900	15900	15900	0
267	20230707	163000	1884345880	15900	15900	15900	15900	0
268	20230707	162900	1884345880	15900	15900	15900	15900	0
269	20230707	162800	1884345880	15900	15900	15900	15900	0
270	20230707	162700	1884345880	15900	15900	15900	15900	0
271	20230707	162600	1884345880	15900	15900	15900	15900	0
272	20230707	162500	1884345880	15900	15900	15900	15900	1231
273	20230707	162400	1884345880	15900	15900	15900	15900	0
274	20230707	162300	1884345880	15900	15900	15900	15900	0
275	20230707	162200	1884345880	15900	15900	15900	15900	0
276	20230707	162100	1884345880	15900	15900	15900	15900	0
277	20230707	162000	1884345880	15900	15900	15900	15900	0
278	20230707	161900	1884345880	15900	15900	15900	15900	0
279	20230707	161800	1884345880	15900	15900	15900	15900	0
280	20230707	161700	1884345880	15900	15900	15900	15900	0
281	20230707	161600	1884345880	15900	15900	15900	15900	0
282	20230707	161500	1884345880	15900	15900	15900	15900	0
283	20230707	161400	1884345880	15900	15900	15900	15900	0
284	20230707	161300	1884345880	15900	15900	15900	15900	0
285	20230707	161200	1884345880	15900	15900	15900	15900	0
286	20230707	161100	1884345880	15900	15900	15900	15900	0
287	20230707	161000	1884345880	15900	15900	15900	15900	0
288	20230707	160900	1884345880	15900	15900	15900	15900	0
289	20230707	160800	1884345880	15900	15900	15900	15900	0
290	20230707	160700	1884345880	15900	15900	15900	15900	0
291	20230707	160600	1884345880	15900	15900	15900	15900	0
292	20230707	160500	1884345880	15900	15900	15900	15900	0
293	20230707	160400	1884345880	15900	15900	15900	15900	0
294	20230707	160300	1884345880	15900	15900	15900	15900	0
295	20230707	160200	1884345880	15900	15900	15900	15900	0
296	20230707	160100	1884345880	15900	15900	15900	15900	0
297	20230707	160000	1884345880	15900	15900	15900	15900	0
298	20230707	155900	1884345880	15900	15900	15900	15900	0
299	20230707	155800	1884345880	15900	15900	15900	15900	0
300	20230707	155700	1884345880	15900	15900	15900	15900	0
301	20230707	155600	1884345880	15900	15900	15900	15900	0
302	20230707	155500	1884345880	15900	15900	15900	15900	1231
303	20230707	155400	1884345880	15900	15900	15900	15900	0
304	20230707	155300	1884345880	15900	15900	15900	15900	0
305	20230707	155200	1884345880	15900	15900	15900	15900	0
306	20230707	155100	1884345880	15900	15900	15900	15900	0
307	20230707	155000	1884345880	15900	15900	15900	15900	0
308	20230707	154900	1884345880	15900	15900	15900	15900	0
309	20230707	154800	1884345880	15900	15900	15900	15900	0
310	20230707	154700	1884345880	15900	15900	15900	15900	0
311	20230707	154600	1884345880	15900	15900	15900	15900	0
312	20230707	154500	1884345880	15900	15900	15900	15900	0
313	20230707	154400	1884345880	15900	15900	15900	15900	0
314	20230707	154300	1884345880	15900	15900	15900	15900	0
315	20230707	154200	1884345880	15900	15900	15900	15900	0
316	20230707	154100	1884345880	15900	15900	15900	15900	0
317	20230707	154000	1884345880	15900	15900	15900	15900	0
318	20230707	153900	1884345880	15900	15900	15900	15900	0
319	20230707	153800	1884345880	15900	15900	15900	15900	0
320	20230707	153700	1884345880	15900	15900	15900	15900	0
321	20230707	153600	1884345880	15900	15900	15900	15900	0
322	20230707	153500	1884345880	15900	15900	15900	15900	0
323	20230707	153400	1884345880	15900	15900	15900	15900	0
324	20230707	153300	1884345880	15900	15900	15900	15900	0
325	20230707	153200	1884345880	15900	15900	15900	15900	0
326	20230707	153100	1884345880	15900	15900	15900	15900	0
327	20230707	153000	1884345880	15900	15900	15900	15900	1231
328	20230707	152900	1864772980	15910	15910	15910	15910	0
329	20230707	152800	1864772980	15910	15910	15910	15910	0
330	20230707	152700	1864772980	15910	15910	15910	15910	0
331	20230707	152600	1864772980	15910	15910	15910	15910	0
332	20230707	152500	1864772980	15910	15910	15910	15910	0
333	20230707	152400	1864772980	15910	15910	15910	15910	0
334	20230707	152300	1864772980	15910	15910	15910	15910	0
335	20230707	152200	1864772980	15910	15910	15910	15910	0
336	20230707	152100	1864772980	15910	15910	15910	15910	0
337	20230707	152000	1864772980	15910	15910	15910	15910	0
338	20230707	151900	1864772980	15910	15920	15920	15900	439
339	20230707	151800	1857789500	15920	15920	15920	15920	80
340	20230707	151700	1856515900	15910	15910	15910	15910	367
341	20230707	151600	1850676930	15910	15900	15910	15900	1036
342	20230707	151500	1834204470	15900	15900	15910	15900	11
343	20230707	151400	1834029540	15900	15910	15910	15900	483
344	20230707	151300	1826349740	15900	15900	15900	15900	491
345	20230707	151200	1818542840	15900	15910	15910	15900	262
346	20230707	151100	1814376920	15900	15900	15910	15900	602
347	20230707	151000	1804805070	15900	15900	15910	15900	36
348	20230707	150900	1804232460	15910	15910	15910	15910	10
349	20230707	150800	1804073360	15910	15910	15910	15910	2
350	20230707	150700	1804041540	15900	15910	15910	15900	239
351	20230707	150600	1800241330	15910	15910	15910	15910	1
352	20230707	150500	1800225420	15900	15910	15910	15900	430
353	20230707	150400	1793387320	15910	15910	15910	15910	11
354	20230707	150300	1793212310	15900	15910	15910	15900	11
355	20230707	150200	1793037400	15910	15910	15910	15910	168
356	20230707	150100	1790364520	15900	15900	15900	15900	0
357	20230707	150000	1790364520	15900	15900	15900	15900	286
358	20230707	145900	1785817120	15900	15900	15900	15900	33
359	20230707	145800	1785292420	15880	15880	15880	15880	0
360	20230707	145700	1785292420	15880	15880	15880	15880	223
361	20230707	145600	1781751180	15880	15880	15880	15880	1
362	20230707	145500	1781735300	15900	15900	15900	15900	4
363	20230707	145400	1781671700	15870	15870	15870	15870	92
364	20230707	145300	1780211660	15870	15880	15890	15870	64
365	20230707	145200	1779195330	15870	15880	15880	15870	371
366	20230707	145100	1773306870	15880	15880	15880	15880	131
367	20230707	145000	1771226590	15870	15870	15880	15870	902
368	20230707	144900	1756911550	15870	15870	15870	15870	6
369	20230707	144800	1756816330	15870	15880	15880	15870	10
370	20230707	144700	1756657550	15880	15880	15880	15880	284
371	20230707	144600	1752147630	15880	15880	15880	15880	149
372	20230707	144500	1749781510	15890	15890	15900	15890	153
373	20230707	144400	1747350300	15890	15900	15900	15890	414
374	20230707	144300	1740770270	15900	15900	15900	15900	4
375	20230707	144200	1740706670	15900	15890	15900	15890	110
376	20230707	144100	1738958670	15900	15890	15900	15890	418
377	20230707	144000	1732316260	15890	15900	15900	15890	68
378	20230707	143900	1731235640	15900	15900	15900	15900	0
379	20230707	143800	1731235640	15900	15900	15900	15900	480
380	20230707	143700	1723603640	15910	15910	15910	15910	175
381	20230707	143600	1720819390	15910	15920	15920	15910	180
382	20230707	143500	1717954400	15920	15920	15920	15920	3
383	20230707	143400	1717906640	15910	15920	15920	15910	450
384	20230707	143300	1710746640	15920	15920	15920	15920	0
385	20230707	143200	1710746640	15920	15920	15920	15920	34
386	20230707	143100	1710205360	15920	15920	15920	15920	24
387	20230707	143000	1709823280	15930	15920	15930	15920	285
388	20230707	142900	1705286040	15910	15910	15910	15910	1
389	20230707	142800	1705270130	15910	15910	15910	15910	3
390	20230707	142700	1705222400	15910	15920	15920	15910	130
391	20230707	142600	1703153500	15910	15910	15920	15910	213
392	20230707	142500	1699764550	15910	15910	15910	15910	0
393	20230707	142400	1699764550	15910	15910	15920	15910	29
394	20230707	142300	1699303140	15920	15920	15920	15920	151
395	20230707	142200	1696899220	15910	15910	15910	15910	11
396	20230707	142100	1696724210	15910	15910	15910	15910	155
397	20230707	142000	1694258160	15910	15900	15910	15900	8
398	20230707	141900	1694130930	15900	15900	15900	15900	10
399	20230707	141800	1693971930	15910	15910	15910	15910	1
400	20230707	141700	1693956020	15910	15900	15910	15900	75
401	20230707	141600	1692763320	15900	15900	15900	15900	2
402	20230707	141500	1692731520	15890	15900	15900	15890	30
403	20230707	141400	1692254720	15900	15900	15900	15900	182
404	20230707	141300	1689360920	15900	15900	15900	15900	344
405	20230707	141200	1683891320	15900	15910	15910	15900	42
406	20230707	141100	1683223400	15910	15910	15910	15910	38
407	20230707	141000	1682618820	15900	15900	15900	15900	177
408	20230707	140900	1679804520	15900	15910	15910	15900	901
409	20230707	140800	1665478610	15900	15900	15900	15900	3
410	20230707	140700	1665430910	15900	15910	15910	15900	363
411	20230707	140600	1659655680	15910	15920	15920	15910	690
412	20230707	140500	1648677760	15920	15920	15920	15920	0
413	20230707	140400	1648677760	15920	15920	15920	15920	5
414	20230707	140300	1648598160	15920	15920	15920	15920	10
415	20230707	140200	1648438960	15910	15920	15920	15910	349
416	20230707	140100	1642886340	15920	15920	15920	15920	0
417	20230707	140000	1642886340	15920	15920	15920	15920	23
418	20230707	135900	1642520180	15920	15920	15920	15920	4
419	20230707	135800	1642456500	15910	15910	15910	15910	512
420	20230707	135700	1634310580	15910	15920	15920	15910	575
421	20230707	135600	1625162320	15910	15910	15910	15910	100
422	20230707	135500	1623571320	15910	15920	15920	15910	30
423	20230707	135400	1623093820	15920	15920	15920	15920	25
424	20230707	135300	1622695820	15910	15910	15910	15910	223
425	20230707	135200	1619147890	15920	15920	15920	15920	10
426	20230707	135100	1618988690	15920	15920	15920	15920	34
427	20230707	135000	1618447410	15910	15920	15920	15910	100
428	20230707	134900	1616855630	15920	15920	15920	15920	0
429	20230707	134800	1616855630	15920	15940	15940	15920	201
430	20230707	134700	1613655680	15940	15940	15940	15940	200
431	20230707	134600	1610467680	15920	15920	15920	15920	25
432	20230707	134500	1610069680	15920	15920	15920	15920	62
433	20230707	134400	1609082640	15910	15910	15910	15910	109
434	20230707	134300	1607348450	15910	15910	15910	15910	163
435	20230707	134200	1604755120	15910	15910	15910	15910	231
436	20230707	134100	1601079910	15910	15910	15910	15910	100
437	20230707	134000	1599488910	15920	15920	15920	15920	13
438	20230707	133900	1599281950	15910	15910	15910	15910	60
439	20230707	133800	1598327350	15910	15910	15910	15910	252
440	20230707	133700	1594318030	15910	15910	15910	15910	100
441	20230707	133600	1592727030	15910	15910	15910	15910	0
442	20230707	133500	1592727030	15910	15920	15920	15910	63
443	20230707	133400	1591724500	15950	15950	15950	15950	1
444	20230707	133300	1591708550	15910	15920	15920	15910	102
445	20230707	133200	1590084780	15950	15950	15950	15950	50
446	20230707	133100	1589287280	15950	15950	15950	15950	0
447	20230707	133000	1589287280	15950	15940	15950	15940	55
448	20230707	132900	1588410530	15940	15920	15940	15920	150
449	20230707	132800	1586021530	15910	15910	15910	15910	1
450	20230707	132700	1586005620	15910	15910	15910	15910	154
451	20230707	132600	1583555480	15900	15900	15900	15900	3
452	20230707	132500	1583507780	15890	15930	15930	15890	4
453	20230707	132400	1583444180	15950	15950	15950	15950	0
454	20230707	132300	1583444180	15950	15920	15950	15920	603
455	20230707	132200	1573835180	15920	15920	15920	15920	92
456	20230707	132100	1572370540	15920	15910	15940	15910	599
457	20230707	132000	1562827520	15910	15880	15910	15880	274
458	20230707	131900	1558472350	15870	15860	15870	15860	182
459	20230707	131800	1555585510	15860	15860	15860	15860	1
460	20230707	131700	1555569650	15850	15850	15850	15850	717
461	20230707	131600	1544205200	15850	15850	15850	15850	0
462	20230707	131500	1544205200	15850	15830	15850	15830	127
463	20230707	131400	1542194260	15830	15840	15840	15830	103
464	20230707	131300	1540563750	15840	15840	15840	15840	8
465	20230707	131200	1540437030	15840	15840	15850	15840	218
466	20230707	131100	1536983860	15850	15850	15850	15850	5
467	20230707	131000	1536904610	15850	15850	15850	15850	46
468	20230707	130900	1536175510	15840	15860	15870	15840	16
469	20230707	130800	1535921890	15860	15860	15860	15860	0
470	20230707	130700	1535921890	15860	15870	15870	15860	31
471	20230707	130600	1535429930	15870	15870	15870	15870	53
472	20230707	130500	1534588820	15870	15870	15870	15870	35
473	20230707	130400	1534033370	15870	15850	15870	15850	92
474	20230707	130300	1532575010	15850	15850	15850	15850	55
475	20230707	130200	1531703260	15850	15850	15850	15850	100
476	20230707	130100	1530118260	15850	15840	15850	15840	96
477	20230707	130000	1528596910	15820	15830	15850	15810	1094
478	20230707	125900	1511285380	15840	15830	15840	15830	252
479	20230707	125800	1507295720	15840	15840	15840	15830	17
480	20230707	125700	1507026450	15840	15850	15850	15840	50
481	20230707	125600	1506234210	15830	15830	15850	15820	281
482	20230707	125500	1501785730	15830	15830	15840	15830	154
483	20230707	125400	1499347860	15830	15850	15850	15830	287
484	20230707	125300	1494803320	15850	15860	15870	15850	2280
485	20230707	125200	1458659800	15870	15900	15900	15870	1118
486	20230707	125100	1440912020	15900	15900	15900	15890	1074
487	20230707	125000	1423841070	15900	15910	15910	15900	265
488	20230707	124900	1419627310	15910	15900	15910	15900	3329
489	20230707	124800	1366696120	15910	15910	15910	15910	1
490	20230707	124700	1366680210	15900	15910	15910	15900	39
491	20230707	124600	1366060050	15910	15910	15910	15910	153
492	20230707	124500	1363625820	15910	15910	15910	15900	1318
493	20230707	124400	1342657840	15910	15910	15910	15910	194
494	20230707	124300	1339571300	15910	15910	15930	15910	1784
495	20230707	124200	1311187320	15910	15920	15930	15910	5006
496	20230707	124100	1231498430	15930	15930	15930	15920	111
497	20230707	124000	1229730270	15930	15930	15930	15930	0
498	20230707	123900	1229730270	15930	15930	15930	15930	2
499	20230707	123800	1229698410	15930	15930	15930	15930	0
500	20230707	123700	1229698410	15930	15930	15930	15930	757
501	20230707	123600	1217639400	15930	15930	15930	15930	138
502	20230707	123500	1215441060	15930	15920	15930	15920	26
503	20230707	123400	1215027060	15920	15920	15920	15920	32
504	20230707	123300	1214517620	15920	15920	15930	15920	602
505	20230707	123200	1204932770	15930	15930	15930	15930	52
506	20230707	123100	1204104410	15930	15920	15930	15920	218
507	20230707	123000	1200631750	15930	15940	15940	15930	255
508	20230707	122900	1196569560	15930	15920	15930	15920	84
509	20230707	122800	1195231450	15930	15930	15930	15930	2
510	20230707	122700	1195199590	15930	15930	15930	15930	1
511	20230707	122600	1195183660	15930	15920	15930	15920	60
512	20230707	122500	1194228450	15920	15920	15920	15920	16
513	20230707	122400	1193973730	15920	15930	15930	15920	313
514	20230707	122300	1188990670	15930	15920	15930	15920	395
515	20230707	122200	1182702240	15930	15930	15930	15930	57
516	20230707	122100	1181794230	15930	15930	15930	15930	91
517	20230707	122000	1180344600	15930	15930	15930	15930	0
518	20230707	121900	1180344600	15930	15930	15930	15920	61
519	20230707	121800	1179372880	15920	15920	15920	15920	3
520	20230707	121700	1179325120	15930	15920	15930	15920	119
521	20230707	121600	1177430590	15920	15920	15920	15920	492
522	20230707	121500	1169597950	15930	15930	15930	15930	3
523	20230707	121400	1169550160	15920	15920	15920	15920	603
524	20230707	121300	1159950400	15920	15930	15930	15920	3
525	20230707	121200	1159902620	15930	15930	15930	15930	1
526	20230707	121100	1159886690	15930	15930	15930	15920	113
527	20230707	121000	1158086700	15920	15920	15920	15920	25
528	20230707	120900	1157688700	15920	15920	15920	15920	40
529	20230707	120800	1157051900	15920	15920	15920	15920	0
530	20230707	120700	1157051900	15920	15920	15920	15920	437
531	20230707	120600	1150094860	15920	15920	15920	15920	22
532	20230707	120500	1149744620	15920	15920	15920	15920	464
533	20230707	120400	1142357740	15930	15930	15930	15930	85
534	20230707	120300	1141003690	15930	15950	15950	15930	312
535	20230707	120200	1136033510	15920	15920	15920	15920	0
536	20230707	120100	1136033510	15920	15930	15930	15920	694
537	20230707	120000	1124979270	15930	15950	15950	15930	634
538	20230707	115900	1114877550	15940	15950	15950	15940	93
539	20230707	115800	1113394850	15950	15950	15950	15950	0
540	20230707	115700	1113394850	15950	15950	15950	15950	3
541	20230707	115600	1113347000	15950	15950	15950	15950	49
542	20230707	115500	1112565450	15940	15940	15940	15940	50
543	20230707	115400	1111768450	15950	15950	15950	15950	1
544	20230707	115300	1111752500	15940	15940	15940	15940	447
545	20230707	115200	1104627320	15940	15940	15940	15940	28
546	20230707	115100	1104181000	15940	15960	15960	15940	306
547	20230707	115000	1099303240	15950	15960	15960	15950	128
548	20230707	114900	1097261540	15970	15970	15970	15970	2
549	20230707	114800	1097229600	15950	15950	15950	15950	0
550	20230707	114700	1097229600	15950	15950	15950	15950	10
551	20230707	114600	1097070100	15970	15970	15970	15970	102
552	20230707	114500	1095441160	15970	15970	15970	15970	3
553	20230707	114400	1095393250	15950	15950	15950	15950	0
554	20230707	114300	1095393250	15950	15970	15970	15950	3
555	20230707	114200	1095345380	15950	15950	15950	15950	0
556	20230707	114100	1095345380	15950	15970	15970	15950	222
557	20230707	114000	1091804040	15970	15970	15970	15970	0
558	20230707	113900	1091804040	15970	15970	15970	15950	182
559	20230707	113800	1088899980	15960	15960	15960	15960	220
560	20230707	113700	1085388780	15990	15990	15990	15990	400
561	20230707	113600	1078992780	15990	15990	15990	15990	0
562	20230707	113500	1078992780	15990	15990	15990	15990	5
563	20230707	113400	1078912830	15990	15980	15990	15960	354
564	20230707	113300	1073258960	15990	15990	15990	15990	0
565	20230707	113200	1073258960	15990	15990	15990	15990	26
566	20230707	113100	1072843220	15990	15990	15990	15990	12
567	20230707	113000	1072651340	15990	15990	15990	15990	132
568	20230707	112900	1070540660	15990	15990	15990	15990	737
569	20230707	112800	1058756030	15990	15990	15990	15990	120
570	20230707	112700	1056837230	15960	15990	15990	15960	12
571	20230707	112600	1056645680	15990	15990	15990	15990	79
572	20230707	112500	1055382470	15990	15990	15990	15990	3
573	20230707	112400	1055334500	15980	15980	15980	15980	150
574	20230707	112300	1052937500	15950	15950	15950	15950	40
575	20230707	112200	1052299500	15950	15950	15950	15950	611
576	20230707	112100	1042554050	15960	15940	15960	15940	198
577	20230707	112000	1039395060	15950	15940	15950	15940	55
578	20230707	111900	1038518160	15950	15950	15950	15950	0
579	20230707	111800	1038518160	15950	15950	15950	15950	1
580	20230707	111700	1038502210	15950	15940	15950	15940	36
581	20230707	111600	1037928320	15950	15950	15950	15950	1
582	20230707	111500	1037912370	15940	15940	15940	15940	230
583	20230707	111400	1034246170	15940	15940	15940	15940	0
584	20230707	111300	1034246170	15940	15950	15970	15940	297
585	20230707	111200	1029509440	15990	15950	15990	15950	51
586	20230707	111100	1028695950	15950	15940	15950	15940	40
587	20230707	111000	1028058340	15940	15980	15980	15940	150
588	20230707	110900	1025665670	15980	15980	15980	15980	80
589	20230707	110800	1024387270	15980	15980	15980	15980	404
590	20230707	110700	1017931350	15970	15970	15970	15970	2
591	20230707	110600	1017899410	15940	15940	15940	15940	24
592	20230707	110500	1017516850	15990	15990	15990	15990	1
593	20230707	110400	1017500860	15940	15950	15950	15940	77
594	20230707	110300	1016273410	15940	15940	15940	15940	25
595	20230707	110200	1015874910	15950	15950	15950	15950	12
596	20230707	110100	1015683510	15950	15950	15950	15950	0
597	20230707	110000	1015683510	15950	15910	15950	15910	69
598	20230707	105900	1014585520	15910	15950	15950	15910	4599
599	20230707	105800	941342510	16000	15950	16000	15950	11
600	20230707	105700	941167010	15950	15990	15990	15950	139
601	20230707	105600	938944680	15990	15970	16000	15940	554
602	20230707	105500	930109140	15970	15970	15970	15970	11
603	20230707	105400	929933470	15970	15970	15970	15970	0
604	20230707	105300	929933470	15970	15970	16020	15970	705
605	20230707	105200	918674570	15970	15970	15970	15970	656
606	20230707	105100	908198250	15970	15970	15970	15970	5
607	20230707	105000	908118400	15970	15960	15970	15940	339
608	20230707	104900	902712850	15960	15970	15970	15950	1686
609	20230707	104800	875809870	15970	15970	16030	15970	827
610	20230707	104700	862602440	15970	15980	15980	15970	186
611	20230707	104600	859631170	16030	16030	16030	16030	50
612	20230707	104500	858829670	16030	16030	16030	16030	7
613	20230707	104400	858717460	15970	16000	16000	15970	1478
614	20230707	104300	835079940	16010	16020	16020	16010	633
615	20230707	104200	824943680	16030	16030	16030	16030	10
616	20230707	104100	824783380	16040	16040	16040	16040	70
617	20230707	104000	823660580	16040	16040	16040	16040	1
618	20230707	103900	823644540	16010	16010	16010	16010	0
619	20230707	103800	823644540	16010	16010	16010	16010	0
620	20230707	103700	823644540	16010	16010	16010	16010	0
621	20230707	103600	823644540	16010	16010	16020	16010	230
622	20230707	103500	819962190	16010	16040	16040	16010	420
623	20230707	103400	813235840	16060	16060	16060	16060	0
624	20230707	103300	813235840	16060	16060	16060	16060	231
625	20230707	103200	809525980	16060	16060	16060	16060	5
626	20230707	103100	809445680	16010	16020	16020	16010	334
627	20230707	103000	804095340	16070	16060	16070	16030	457
628	20230707	102900	796768550	16030	16030	16030	16030	99
629	20230707	102800	795181580	16030	16030	16030	16030	1
630	20230707	102700	795165550	16070	16070	16070	16070	17
631	20230707	102600	794892360	16080	16080	16080	16080	0
632	20230707	102500	794892360	16080	16080	16080	16080	0
633	20230707	102400	794892360	16080	16080	16080	16080	0
634	20230707	102300	794892360	16080	16080	16080	16080	0
635	20230707	102200	794892360	16080	16080	16080	16080	0
636	20230707	102100	794892360	16080	16010	16080	16010	18
637	20230707	102000	794603270	16010	16010	16010	16010	5
638	20230707	101900	794523220	16010	16030	16030	16010	149
639	20230707	101800	792137530	16010	16020	16100	16010	235
640	20230707	101700	788373790	16100	16060	16100	16060	361
641	20230707	101600	782572550	16060	16060	16060	16060	34
642	20230707	101500	782026510	16060	16000	16060	16000	681
643	20230707	101400	771115840	16000	15980	16000	15980	344
644	20230707	101300	765614680	15980	15980	15980	15980	322
645	20230707	101200	760469120	15980	15970	15980	15970	145
646	20230707	101100	758152460	15990	15990	15990	15970	219
647	20230707	101000	754654650	15950	15990	15990	15950	5955
648	20230707	100900	659561680	15990	15990	15990	15990	308
649	20230707	100800	654636760	15990	16000	16000	15980	645
650	20230707	100700	644325850	16000	16020	16020	16000	3146
651	20230707	100600	593975710	16020	16030	16030	16020	942
652	20230707	100500	578883870	16030	16020	16030	16020	558
653	20230707	100400	569944400	16030	16030	16030	16030	493
654	20230707	100300	562041610	16030	16030	16030	16030	19
655	20230707	100200	561737040	16020	16020	16020	16020	40
656	20230707	100100	561096240	16020	16060	16060	16020	345
657	20230707	100000	555567030	16070	16030	16070	16030	197
658	20230707	095900	552405240	16020	16030	16030	16020	400
659	20230707	095800	545997230	16020	16050	16050	16020	1647
660	20230707	095700	519592310	16070	16060	16070	16060	480
661	20230707	095600	511883100	16060	16060	16060	16060	32
662	20230707	095500	511369180	16050	16060	16060	16050	77
663	20230707	095400	510132770	16060	16060	16060	16060	19
664	20230707	095300	509827630	16060	16030	16060	16030	702
665	20230707	095200	498574050	16040	16040	16040	16040	184
666	20230707	095100	495622690	16060	16040	16060	16040	3
667	20230707	095000	495574550	16040	16040	16050	16040	228
668	20230707	094900	491917420	16040	16050	16050	16040	856
669	20230707	094800	478186410	16050	16060	16060	16050	19
670	20230707	094700	477881370	16060	16050	16060	16050	24
671	20230707	094600	477496130	16070	16060	16070	16060	200
672	20230707	094500	474282290	16050	16060	16060	16050	12
673	20230707	094400	474089680	16060	16060	16060	16040	264
674	20230707	094300	469854240	16060	16050	16060	16050	352
675	20230707	094200	464204620	16050	16050	16070	16040	560
676	20230707	094100	455218130	16050	16100	16100	16050	3105
677	20230707	094000	405335640	16110	16100	16110	16090	180
678	20230707	093900	402436860	16090	16100	16100	16090	225
679	20230707	093800	398814410	16130	16130	16130	16130	0
680	20230707	093700	398814410	16130	16100	16130	16100	41
681	20230707	093600	398154280	16100	16100	16100	16100	39
682	20230707	093500	397526380	16070	16100	16100	16070	84
683	20230707	093400	396175330	16100	16140	16140	16100	28
684	20230707	093300	395724490	16140	16140	16140	16140	3
685	20230707	093200	395676070	16150	16130	16150	16090	192
686	20230707	093100	392586570	16090	16090	16130	16090	416
687	20230707	093000	385893090	16090	16080	16090	16080	858
688	20230707	092900	372090950	16060	16090	16090	16050	1704
689	20230707	092800	344730600	16090	16070	16090	16060	390
690	20230707	092700	338463400	16070	16190	16190	16070	443
691	20230707	092600	331338690	16190	16110	16190	16110	259
692	20230707	092500	327150440	16060	16050	16120	16040	944
693	20230707	092400	311937840	16110	16030	16110	16030	1018
694	20230707	092300	295609100	16030	16040	16040	16030	365
695	20230707	092200	289754510	16040	16030	16040	16030	15
696	20230707	092100	289513960	16030	16020	16030	16020	40
697	20230707	092000	288872770	16120	16020	16120	16020	405
698	20230707	091900	282360650	16020	15980	16020	15950	2093
699	20230707	091800	248941530	15990	16090	16090	15950	4183
700	20230707	091700	182001220	16090	16150	16150	16020	922
701	20230707	091600	167160650	16160	16200	16200	16160	997
702	20230707	091500	151031520	16200	16210	16210	16200	259
703	20230707	091400	146835560	16210	16230	16240	16210	944
704	20230707	091300	131524180	16230	16240	16240	16230	868
705	20230707	091200	117428510	16240	16270	16270	16240	1375
706	20230707	091100	95078700	16280	16280	16290	16280	54
707	20230707	091000	94199380	16280	16280	16290	16260	672
708	20230707	090900	83266500	16270	16340	16340	16270	318
709	20230707	090800	78087470	16290	16350	16350	16270	44
710	20230707	090700	77370930	16250	16260	16350	16250	523
711	20230707	090600	68866790	16260	16280	16280	16250	443
712	20230707	090500	61654950	16240	16260	16260	16240	634
713	20230707	090400	51355360	16250	16270	16270	16250	715
714	20230707	090300	39734820	16270	16280	16290	16270	591
715	20230707	090200	30113420	16280	16350	16350	16280	1425
716	20230707	090100	6903700	16350	16400	16400	16350	27
717	20230707	090000	6461600	16400	16400	16400	16400	394