KissMeData/210540/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	202100	4085761810	15660	15660	15660	15660	4133
3	20230718	202000	4085761810	15660	15660	15660	15660	0
4	20230718	201900	4085761810	15660	15660	15660	15660	0
5	20230718	201800	4085761810	15660	15660	15660	15660	0
6	20230718	201700	4085761810	15660	15660	15660	15660	0
7	20230718	201600	4085761810	15660	15660	15660	15660	0
8	20230718	201500	4085761810	15660	15660	15660	15660	0
9	20230718	201400	4085761810	15660	15660	15660	15660	0
10	20230718	201300	4085761810	15660	15660	15660	15660	0
11	20230718	201200	4085761810	15660	15660	15660	15660	0
12	20230718	201100	4085761810	15660	15660	15660	15660	0
13	20230718	201000	4085761810	15660	15660	15660	15660	0
14	20230718	200900	4085761810	15660	15660	15660	15660	0
15	20230718	200800	4085761810	15660	15660	15660	15660	0
16	20230718	200700	4085761810	15660	15660	15660	15660	0
17	20230718	200600	4085761810	15660	15660	15660	15660	0
18	20230718	200500	4085761810	15660	15660	15660	15660	0
19	20230718	200400	4085761810	15660	15660	15660	15660	0
20	20230718	200300	4085761810	15660	15660	15660	15660	0
21	20230718	200200	4085761810	15660	15660	15660	15660	0
22	20230718	200100	4085761810	15660	15660	15660	15660	0
23	20230718	200000	4085761810	15660	15660	15660	15660	0
24	20230718	195900	4085761810	15660	15660	15660	15660	0
25	20230718	195800	4085761810	15660	15660	15660	15660	0
26	20230718	195700	4085761810	15660	15660	15660	15660	0
27	20230718	195600	4085761810	15660	15660	15660	15660	0
28	20230718	195500	4085761810	15660	15660	15660	15660	0
29	20230718	195400	4085761810	15660	15660	15660	15660	0
30	20230718	195300	4085761810	15660	15660	15660	15660	0
31	20230718	195200	4085761810	15660	15660	15660	15660	0
32	20230718	195100	4085761810	15660	15660	15660	15660	4133
33	20230718	195000	4085761810	15660	15660	15660	15660	0
34	20230718	194900	4085761810	15660	15660	15660	15660	0
35	20230718	194800	4085761810	15660	15660	15660	15660	0
36	20230718	194700	4085761810	15660	15660	15660	15660	0
37	20230718	194600	4085761810	15660	15660	15660	15660	0
38	20230718	194500	4085761810	15660	15660	15660	15660	0
39	20230718	194400	4085761810	15660	15660	15660	15660	0
40	20230718	194300	4085761810	15660	15660	15660	15660	0
41	20230718	194200	4085761810	15660	15660	15660	15660	0
42	20230718	194100	4085761810	15660	15660	15660	15660	0
43	20230718	194000	4085761810	15660	15660	15660	15660	0
44	20230718	193900	4085761810	15660	15660	15660	15660	0
45	20230718	193800	4085761810	15660	15660	15660	15660	0
46	20230718	193700	4085761810	15660	15660	15660	15660	0
47	20230718	193600	4085761810	15660	15660	15660	15660	0
48	20230718	193500	4085761810	15660	15660	15660	15660	0
49	20230718	193400	4085761810	15660	15660	15660	15660	0
50	20230718	193300	4085761810	15660	15660	15660	15660	0
51	20230718	193200	4085761810	15660	15660	15660	15660	0
52	20230718	193100	4085761810	15660	15660	15660	15660	0
53	20230718	193000	4085761810	15660	15660	15660	15660	0
54	20230718	192900	4085761810	15660	15660	15660	15660	0
55	20230718	192800	4085761810	15660	15660	15660	15660	0
56	20230718	192700	4085761810	15660	15660	15660	15660	0
57	20230718	192600	4085761810	15660	15660	15660	15660	0
58	20230718	192500	4085761810	15660	15660	15660	15660	0
59	20230718	192400	4085761810	15660	15660	15660	15660	0
60	20230718	192300	4085761810	15660	15660	15660	15660	0
61	20230718	192200	4085761810	15660	15660	15660	15660	0
62	20230718	192100	4085761810	15660	15660	15660	15660	4133
63	20230718	192000	4085761810	15660	15660	15660	15660	0
64	20230718	191900	4085761810	15660	15660	15660	15660	0
65	20230718	191800	4085761810	15660	15660	15660	15660	0
66	20230718	191700	4085761810	15660	15660	15660	15660	0
67	20230718	191600	4085761810	15660	15660	15660	15660	0
68	20230718	191500	4085761810	15660	15660	15660	15660	0
69	20230718	191400	4085761810	15660	15660	15660	15660	0
70	20230718	191300	4085761810	15660	15660	15660	15660	0
71	20230718	191200	4085761810	15660	15660	15660	15660	0
72	20230718	191100	4085761810	15660	15660	15660	15660	0
73	20230718	191000	4085761810	15660	15660	15660	15660	0
74	20230718	190900	4085761810	15660	15660	15660	15660	0
75	20230718	190800	4085761810	15660	15660	15660	15660	0
76	20230718	190700	4085761810	15660	15660	15660	15660	0
77	20230718	190600	4085761810	15660	15660	15660	15660	0
78	20230718	190500	4085761810	15660	15660	15660	15660	0
79	20230718	190400	4085761810	15660	15660	15660	15660	0
80	20230718	190300	4085761810	15660	15660	15660	15660	0
81	20230718	190200	4085761810	15660	15660	15660	15660	0
82	20230718	190100	4085761810	15660	15660	15660	15660	0
83	20230718	190000	4085761810	15660	15660	15660	15660	0
84	20230718	185900	4085761810	15660	15660	15660	15660	0
85	20230718	185800	4085761810	15660	15660	15660	15660	0
86	20230718	185700	4085761810	15660	15660	15660	15660	0
87	20230718	185600	4085761810	15660	15660	15660	15660	0
88	20230718	185500	4085761810	15660	15660	15660	15660	0
89	20230718	185400	4085761810	15660	15660	15660	15660	0
90	20230718	185300	4085761810	15660	15660	15660	15660	0
91	20230718	185200	4085761810	15660	15660	15660	15660	0
92	20230718	185100	4085761810	15660	15660	15660	15660	4133
93	20230718	185000	4085761810	15660	15660	15660	15660	0
94	20230718	184900	4085761810	15660	15660	15660	15660	0
95	20230718	184800	4085761810	15660	15660	15660	15660	0
96	20230718	184700	4085761810	15660	15660	15660	15660	0
97	20230718	184600	4085761810	15660	15660	15660	15660	0
98	20230718	184500	4085761810	15660	15660	15660	15660	0
99	20230718	184400	4085761810	15660	15660	15660	15660	0
100	20230718	184300	4085761810	15660	15660	15660	15660	0
101	20230718	184200	4085761810	15660	15660	15660	15660	0
102	20230718	184100	4085761810	15660	15660	15660	15660	0
103	20230718	184000	4085761810	15660	15660	15660	15660	0
104	20230718	183900	4085761810	15660	15660	15660	15660	0
105	20230718	183800	4085761810	15660	15660	15660	15660	0
106	20230718	183700	4085761810	15660	15660	15660	15660	0
107	20230718	183600	4085761810	15660	15660	15660	15660	0
108	20230718	183500	4085761810	15660	15660	15660	15660	0
109	20230718	183400	4085761810	15660	15660	15660	15660	0
110	20230718	183300	4085761810	15660	15660	15660	15660	0
111	20230718	183200	4085761810	15660	15660	15660	15660	0
112	20230718	183100	4085761810	15660	15660	15660	15660	0
113	20230718	183000	4085761810	15660	15660	15660	15660	0
114	20230718	182900	4085761810	15660	15660	15660	15660	0
115	20230718	182800	4085761810	15660	15660	15660	15660	0
116	20230718	182700	4085761810	15660	15660	15660	15660	0
117	20230718	182600	4085761810	15660	15660	15660	15660	0
118	20230718	182500	4085761810	15660	15660	15660	15660	0
119	20230718	182400	4085761810	15660	15660	15660	15660	0
120	20230718	182300	4085761810	15660	15660	15660	15660	0
121	20230718	182200	4085761810	15660	15660	15660	15660	0
122	20230718	182100	4085761810	15660	15660	15660	15660	4133
123	20230718	182000	4085761810	15660	15660	15660	15660	0
124	20230718	181900	4085761810	15660	15660	15660	15660	0
125	20230718	181800	4085761810	15660	15660	15660	15660	0
126	20230718	181700	4085761810	15660	15660	15660	15660	0
127	20230718	181600	4085761810	15660	15660	15660	15660	0
128	20230718	181500	4085761810	15660	15660	15660	15660	0
129	20230718	181400	4085761810	15660	15660	15660	15660	0
130	20230718	181300	4085761810	15660	15660	15660	15660	0
131	20230718	181200	4085761810	15660	15660	15660	15660	0
132	20230718	181100	4085761810	15660	15660	15660	15660	0
133	20230718	181000	4085761810	15660	15660	15660	15660	0
134	20230718	180900	4085761810	15660	15660	15660	15660	0
135	20230718	180800	4085761810	15660	15660	15660	15660	0
136	20230718	180700	4085761810	15660	15660	15660	15660	0
137	20230718	180600	4085761810	15660	15660	15660	15660	0
138	20230718	180500	4085761810	15660	15660	15660	15660	0
139	20230718	180400	4085761810	15660	15660	15660	15660	0
140	20230718	180300	4085761810	15660	15660	15660	15660	0
141	20230718	180200	4085761810	15660	15660	15660	15660	0
142	20230718	180100	4085761810	15660	15660	15660	15660	0
143	20230718	180000	4085761810	15660	15660	15660	15660	0
144	20230718	175900	4085761810	15660	15660	15660	15660	0
145	20230718	175800	4085761810	15660	15660	15660	15660	0
146	20230718	175700	4085761810	15660	15660	15660	15660	0
147	20230718	175600	4085761810	15660	15660	15660	15660	0
148	20230718	175500	4085761810	15660	15660	15660	15660	0
149	20230718	175400	4085761810	15660	15660	15660	15660	0
150	20230718	175300	4085761810	15660	15660	15660	15660	0
151	20230718	175200	4085761810	15660	15660	15660	15660	0
152	20230718	175100	4085761810	15660	15660	15660	15660	4133
153	20230718	175000	4085761810	15660	15660	15660	15660	0
154	20230718	174900	4085761810	15660	15660	15660	15660	0
155	20230718	174800	4085761810	15660	15660	15660	15660	0
156	20230718	174700	4085761810	15660	15660	15660	15660	0
157	20230718	174600	4085761810	15660	15660	15660	15660	0
158	20230718	174500	4085761810	15660	15660	15660	15660	0
159	20230718	174400	4085761810	15660	15660	15660	15660	0
160	20230718	174300	4085761810	15660	15660	15660	15660	0
161	20230718	174200	4085761810	15660	15660	15660	15660	0
162	20230718	174100	4085761810	15660	15660	15660	15660	0
163	20230718	174000	4085761810	15660	15660	15660	15660	0
164	20230718	173900	4085761810	15660	15660	15660	15660	0
165	20230718	173800	4085761810	15660	15660	15660	15660	0
166	20230718	173700	4085761810	15660	15660	15660	15660	0
167	20230718	173600	4085761810	15660	15660	15660	15660	0
168	20230718	173500	4085761810	15660	15660	15660	15660	0
169	20230718	173400	4085761810	15660	15660	15660	15660	0
170	20230718	173300	4085761810	15660	15660	15660	15660	0
171	20230718	173200	4085761810	15660	15660	15660	15660	0
172	20230718	173100	4085761810	15660	15660	15660	15660	0
173	20230718	173000	4085761810	15660	15660	15660	15660	0
174	20230718	172900	4085761810	15660	15660	15660	15660	0
175	20230718	172800	4085761810	15660	15660	15660	15660	0
176	20230718	172700	4085761810	15660	15660	15660	15660	0
177	20230718	172600	4085761810	15660	15660	15660	15660	0
178	20230718	172500	4085761810	15660	15660	15660	15660	0
179	20230718	172400	4085761810	15660	15660	15660	15660	0
180	20230718	172300	4085761810	15660	15660	15660	15660	0
181	20230718	172200	4085761810	15660	15660	15660	15660	0
182	20230718	172100	4085761810	15660	15660	15660	15660	4133
183	20230718	172000	4085761810	15660	15660	15660	15660	0
184	20230718	171900	4085761810	15660	15660	15660	15660	0
185	20230718	171800	4085761810	15660	15660	15660	15660	0
186	20230718	171700	4085761810	15660	15660	15660	15660	0
187	20230718	171600	4085761810	15660	15660	15660	15660	0
188	20230718	171500	4085761810	15660	15660	15660	15660	0
189	20230718	171400	4085761810	15660	15660	15660	15660	0
190	20230718	171300	4085761810	15660	15660	15660	15660	0
191	20230718	171200	4085761810	15660	15660	15660	15660	0
192	20230718	171100	4085761810	15660	15660	15660	15660	0
193	20230718	171000	4085761810	15660	15660	15660	15660	0
194	20230718	170900	4085761810	15660	15660	15660	15660	0
195	20230718	170800	4085761810	15660	15660	15660	15660	0
196	20230718	170700	4085761810	15660	15660	15660	15660	0
197	20230718	170600	4085761810	15660	15660	15660	15660	0
198	20230718	170500	4085761810	15660	15660	15660	15660	0
199	20230718	170400	4085761810	15660	15660	15660	15660	0
200	20230718	170300	4085761810	15660	15660	15660	15660	0
201	20230718	170200	4085761810	15660	15660	15660	15660	0
202	20230718	170100	4085761810	15660	15660	15660	15660	0
203	20230718	170000	4085761810	15660	15660	15660	15660	0
204	20230718	165900	4085761810	15660	15660	15660	15660	0
205	20230718	165800	4085761810	15660	15660	15660	15660	0
206	20230718	165700	4085761810	15660	15660	15660	15660	0
207	20230718	165600	4085761810	15660	15660	15660	15660	0
208	20230718	165500	4085761810	15660	15660	15660	15660	0
209	20230718	165400	4085761810	15660	15660	15660	15660	0
210	20230718	165300	4085761810	15660	15660	15660	15660	0
211	20230718	165200	4085761810	15660	15660	15660	15660	0
212	20230718	165100	4085761810	15660	15660	15660	15660	4133
213	20230718	165000	4085761810	15660	15660	15660	15660	0
214	20230718	164900	4085761810	15660	15660	15660	15660	0
215	20230718	164800	4085761810	15660	15660	15660	15660	0
216	20230718	164700	4085761810	15660	15660	15660	15660	0
217	20230718	164600	4085761810	15660	15660	15660	15660	0
218	20230718	164500	4085761810	15660	15660	15660	15660	0
219	20230718	164400	4085761810	15660	15660	15660	15660	0
220	20230718	164300	4085761810	15660	15660	15660	15660	0
221	20230718	164200	4085761810	15660	15660	15660	15660	0
222	20230718	164100	4085761810	15660	15660	15660	15660	0
223	20230718	164000	4085761810	15660	15660	15660	15660	0
224	20230718	163900	4085761810	15660	15660	15660	15660	0
225	20230718	163800	4085761810	15660	15660	15660	15660	0
226	20230718	163700	4085761810	15660	15660	15660	15660	0
227	20230718	163600	4085761810	15660	15660	15660	15660	0
228	20230718	163500	4085761810	15660	15660	15660	15660	0
229	20230718	163400	4085761810	15660	15660	15660	15660	0
230	20230718	163300	4085761810	15660	15660	15660	15660	0
231	20230718	163200	4085761810	15660	15660	15660	15660	0
232	20230718	163100	4085761810	15660	15660	15660	15660	0
233	20230718	163000	4085761810	15660	15660	15660	15660	0
234	20230718	162900	4085761810	15660	15660	15660	15660	0
235	20230718	162800	4085761810	15660	15660	15660	15660	0
236	20230718	162700	4085761810	15660	15660	15660	15660	0
237	20230718	162600	4085761810	15660	15660	15660	15660	0
238	20230718	162500	4085761810	15660	15660	15660	15660	0
239	20230718	162400	4085761810	15660	15660	15660	15660	0
240	20230718	162300	4085761810	15660	15660	15660	15660	0
241	20230718	162200	4085761810	15660	15660	15660	15660	0
242	20230718	162100	4085761810	15660	15660	15660	15660	4133
243	20230718	162000	4085761810	15660	15660	15660	15660	0
244	20230718	161900	4085761810	15660	15660	15660	15660	0
245	20230718	161800	4085761810	15660	15660	15660	15660	0
246	20230718	161700	4085761810	15660	15660	15660	15660	0
247	20230718	161600	4085761810	15660	15660	15660	15660	0
248	20230718	161500	4085761810	15660	15660	15660	15660	0
249	20230718	161400	4085761810	15660	15660	15660	15660	0
250	20230718	161300	4085761810	15660	15660	15660	15660	0
251	20230718	161200	4085761810	15660	15660	15660	15660	0
252	20230718	161100	4085761810	15660	15660	15660	15660	0
253	20230718	161000	4085761810	15660	15660	15660	15660	0
254	20230718	160900	4085761810	15660	15660	15660	15660	0
255	20230718	160800	4085761810	15660	15660	15660	15660	0
256	20230718	160700	4085761810	15660	15660	15660	15660	0
257	20230718	160600	4085761810	15660	15660	15660	15660	0
258	20230718	160500	4085761810	15660	15660	15660	15660	0
259	20230718	160400	4085761810	15660	15660	15660	15660	0
260	20230718	160300	4085761810	15660	15660	15660	15660	0
261	20230718	160200	4085761810	15660	15660	15660	15660	0
262	20230718	160100	4085761810	15660	15660	15660	15660	0
263	20230718	160000	4085761810	15660	15660	15660	15660	0
264	20230718	155900	4085761810	15660	15660	15660	15660	0
265	20230718	155800	4085761810	15660	15660	15660	15660	0
266	20230718	155700	4085761810	15660	15660	15660	15660	0
267	20230718	155600	4085761810	15660	15660	15660	15660	0
268	20230718	155500	4085761810	15660	15660	15660	15660	0
269	20230718	155400	4085761810	15660	15660	15660	15660	0
270	20230718	155300	4085761810	15660	15660	15660	15660	0
271	20230718	155200	4085761810	15660	15660	15660	15660	0
272	20230718	155100	4085761810	15660	15660	15660	15660	4133
273	20230718	155000	4085761810	15660	15660	15660	15660	0
274	20230718	154900	4085761810	15660	15660	15660	15660	0
275	20230718	154800	4085761810	15660	15660	15660	15660	0
276	20230718	154700	4085761810	15660	15660	15660	15660	0
277	20230718	154600	4085761810	15660	15660	15660	15660	0
278	20230718	154500	4085761810	15660	15660	15660	15660	0
279	20230718	154400	4085761810	15660	15660	15660	15660	0
280	20230718	154300	4085761810	15660	15660	15660	15660	0
281	20230718	154200	4085761810	15660	15660	15660	15660	0
282	20230718	154100	4085761810	15660	15660	15660	15660	0
283	20230718	154000	4085761810	15660	15660	15660	15660	0
284	20230718	153900	4085761810	15660	15660	15660	15660	0
285	20230718	153800	4085761810	15660	15660	15660	15660	0
286	20230718	153700	4085761810	15660	15660	15660	15660	0
287	20230718	153600	4085761810	15660	15660	15660	15660	0
288	20230718	153500	4085761810	15660	15660	15660	15660	0
289	20230718	153400	4085761810	15660	15660	15660	15660	0
290	20230718	153300	4085761810	15660	15660	15660	15660	0
291	20230718	153200	4085761810	15660	15660	15660	15660	0
292	20230718	153100	4085761810	15660	15660	15660	15660	0
293	20230718	153000	4085761810	15660	15660	15660	15660	4133
294	20230718	152900	4021039030	15660	15660	15660	15660	0
295	20230718	152800	4021039030	15660	15660	15660	15660	0
296	20230718	152700	4021039030	15660	15660	15660	15660	0
297	20230718	152600	4021039030	15660	15660	15660	15660	0
298	20230718	152500	4021039030	15660	15660	15660	15660	0
299	20230718	152400	4021039030	15660	15660	15660	15660	0
300	20230718	152300	4021039030	15660	15660	15660	15660	0
301	20230718	152200	4021039030	15660	15660	15660	15660	0
302	20230718	152100	4021039030	15660	15660	15660	15660	0
303	20230718	152000	4021039030	15660	15660	15660	15660	0
304	20230718	151900	4021039030	15660	15720	15760	15630	30074
305	20230718	151800	3550208360	15760	15710	15760	15710	29
306	20230718	151700	3549751620	15710	15760	15780	15710	5658
307	20230718	151600	3460776770	15780	15780	15780	15780	3
308	20230718	151500	3460729430	15780	15770	15780	15760	370
309	20230718	151400	3454896300	15780	15780	15780	15780	10
310	20230718	151300	3454738500	15760	15790	15790	15760	60
311	20230718	151200	3453791340	15790	15800	15800	15750	1373
312	20230718	151100	3432162950	15760	15800	15800	15760	1088
313	20230718	151000	3415013280	15770	15780	15780	15770	2
314	20230718	150900	3414981730	15820	15810	15820	15770	267
315	20230718	150800	3410767730	15770	15780	15820	15770	37
316	20230718	150700	3410183360	15770	15830	15830	15770	4
317	20230718	150600	3410120200	15780	15750	15800	15750	277
318	20230718	150500	3405750230	15750	15770	15770	15750	296
319	20230718	150400	3401087850	15760	15750	15780	15740	584
320	20230718	150300	3391895150	15740	15790	15790	15740	271
321	20230718	150200	3387626920	15750	15750	15750	15740	371
322	20230718	150100	3381783900	15750	15780	15780	15740	473
323	20230718	150000	3374328030	15800	15740	15820	15740	1898
324	20230718	145900	3344385770	15730	15740	15740	15730	711
325	20230718	145800	3333200470	15760	15740	15760	15740	38
326	20230718	145700	3332602170	15740	15750	15760	15740	430
327	20230718	145600	3325827660	15760	15790	15790	15760	2116
328	20230718	145500	3292472630	15790	15780	15790	15760	719
329	20230718	145400	3281133110	15790	15790	15800	15780	55
330	20230718	145300	3280264620	15800	15820	15820	15800	772
331	20230718	145200	3268060180	15830	15850	15850	15830	458
332	20230718	145100	3260809120	15850	15870	15870	15850	785
333	20230718	145000	3248357630	15870	15870	15870	15870	18
334	20230718	144900	3248071970	15880	15870	15880	15870	110
335	20230718	144800	3246326250	15870	15870	15870	15870	0
336	20230718	144700	3246326250	15870	15930	15930	15870	19
337	20230718	144600	3246024660	15890	15860	15890	15860	663
338	20230718	144500	3235495690	15860	15860	15860	15860	101
339	20230718	144400	3233893830	15860	15860	15860	15860	50
340	20230718	144300	3233100830	15860	15860	15860	15860	153
341	20230718	144200	3230674250	15860	15860	15860	15860	128
342	20230718	144100	3228644170	15860	15860	15860	15860	11
343	20230718	144000	3228469710	15860	15860	15860	15860	81
344	20230718	143900	3227185050	15860	15860	15860	15860	159
345	20230718	143800	3224663310	15860	15860	15860	15860	108
346	20230718	143700	3222950430	15860	15860	15860	15860	32
347	20230718	143600	3222442910	15860	15860	15870	15860	139
348	20230718	143500	3220237480	15870	15870	15880	15870	35
349	20230718	143400	3219681830	15870	15870	15880	15860	198
350	20230718	143300	3216538780	15860	15890	15890	15860	660
351	20230718	143200	3206052630	15890	15910	15910	15890	133
352	20230718	143100	3203937060	15960	15910	15960	15910	109
353	20230718	143000	3202199910	15910	15900	15910	15890	125
354	20230718	142900	3200211870	15910	15930	15960	15910	948
355	20230718	142800	3185120130	15940	15960	15970	15940	706
356	20230718	142700	3173860480	15960	15950	15970	15950	63
357	20230718	142600	3172855020	15960	15950	15970	15950	97
358	20230718	142500	3171306900	15960	15980	15980	15930	208
359	20230718	142400	3167988000	15980	15930	15980	15930	98
360	20230718	142300	3166422110	15990	15980	15990	15930	236
361	20230718	142200	3162652070	15990	16000	16000	15990	227
362	20230718	142100	3159021380	15990	15930	15990	15930	93
363	20230718	142000	3157534430	15930	15980	15990	15930	268
364	20230718	141900	3153254070	15980	15930	15980	15930	90
365	20230718	141800	3151818370	15930	16020	16020	15930	3583
366	20230718	141700	3094493060	16020	16010	16020	16010	97
367	20230718	141600	3092939530	16010	16020	16020	16010	98
368	20230718	141500	3091369590	16020	16030	16030	16020	205
369	20230718	141400	3088083610	16030	16020	16030	16010	225
370	20230718	141300	3084479170	16020	16020	16020	16020	37
371	20230718	141200	3083886430	16000	16040	16040	16000	692
372	20230718	141100	3072801660	16040	16040	16050	16040	125
373	20230718	141000	3070795700	16040	16030	16040	16030	166
374	20230718	140900	3068133170	16020	16010	16020	16010	184
375	20230718	140800	3065186590	16010	16000	16010	16000	488
376	20230718	140700	3057374500	16000	16010	16010	16000	329
377	20230718	140600	3052107450	16010	16000	16010	16000	3683
378	20230718	140500	2993179270	16000	15970	16040	15970	3577
379	20230718	140400	2935979370	15970	15940	15970	15930	897
380	20230718	140300	2921673310	15930	15920	15940	15920	114
381	20230718	140200	2919856310	15920	15920	15930	15920	621
382	20230718	140100	2909964380	15920	15910	15920	15910	160
383	20230718	140000	2907417290	15910	15890	15920	15890	1324
384	20230718	135900	2886348000	15910	15900	15910	15890	323
385	20230718	135800	2881212060	15900	15900	15900	15900	69
386	20230718	135700	2880114960	15900	15900	15900	15890	211
387	20230718	135600	2876760500	15890	15900	15900	15890	303
388	20230718	135500	2871944880	15890	15890	15900	15890	258
389	20230718	135400	2867844300	15890	15890	15900	15890	104
390	20230718	135300	2866190760	15890	15900	15900	15890	104
391	20230718	135200	2864537240	15890	15890	15890	15880	232
392	20230718	135100	2860851260	15900	15900	15900	15890	262
393	20230718	135000	2856686160	15900	15890	15900	15890	217
394	20230718	134900	2853235950	15900	15890	15900	15890	135
395	20230718	134800	2851089850	15890	15890	15890	15880	127
396	20230718	134700	2849072800	15890	15900	15900	15890	299
397	20230718	134600	2844318720	15900	15880	15900	15880	77
398	20230718	134500	2843094750	15890	15920	15920	15890	698
399	20230718	134400	2831991260	15920	15830	15920	15830	4827
400	20230718	134300	2755340270	15810	15840	15840	15810	225
401	20230718	134200	2751778590	15830	15830	15830	15830	54
402	20230718	134100	2750923770	15850	15850	15850	15820	407
403	20230718	134000	2744476860	15850	15840	15850	15840	447
404	20230718	133900	2737392010	15850	15840	15850	15840	795
405	20230718	133800	2724795650	15820	15800	15820	15800	238
406	20230718	133700	2721032540	15800	15800	15810	15800	170
407	20230718	133600	2718346530	15810	15770	15810	15770	303
408	20230718	133500	2713562130	15780	15790	15790	15780	258
409	20230718	133400	2709489940	15780	15770	15780	15770	78
410	20230718	133300	2708259150	15770	15750	15770	15750	421
411	20230718	133200	2701623730	15750	15750	15750	15740	181
412	20230718	133100	2698773440	15750	15750	15750	15750	116
413	20230718	133000	2696946440	15750	15750	15750	15750	86
414	20230718	132900	2695591940	15750	15750	15750	15750	42
415	20230718	132800	2694930440	15750	15750	15750	15750	49
416	20230718	132700	2694158690	15750	15750	15750	15750	112
417	20230718	132600	2692394690	15750	15750	15750	15750	438
418	20230718	132500	2685496190	15740	15740	15750	15730	116
419	20230718	132400	2683670740	15740	15730	15740	15730	80
420	20230718	132300	2682412260	15740	15740	15740	15740	1190
421	20230718	132200	2663681660	15750	15750	15750	15750	58
422	20230718	132100	2662768160	15750	15740	15750	15740	116
423	20230718	132000	2660942280	15740	15750	15750	15740	186
424	20230718	131900	2658013930	15740	15750	15750	15740	214
425	20230718	131800	2654643520	15740	15750	15750	15740	246
426	20230718	131700	2650769500	15750	15750	15750	15750	71
427	20230718	131600	2649651250	15750	15750	15750	15750	0
428	20230718	131500	2649651250	15750	15740	15750	15740	187
429	20230718	131400	2646706990	15740	15740	15740	15740	75
430	20230718	131300	2645526490	15750	15740	15750	15740	543
431	20230718	131200	2636974430	15740	15730	15740	15730	133
432	20230718	131100	2634881500	15740	15740	15740	15740	208
433	20230718	131000	2631607580	15740	15740	15740	15740	119
434	20230718	130900	2629734520	15740	15750	15750	15740	19
435	20230718	130800	2629435350	15740	15740	15740	15740	65
436	20230718	130700	2628412250	15740	15740	15740	15740	63
437	20230718	130600	2627420630	15740	15740	15740	15740	20
438	20230718	130500	2627105830	15750	15750	15750	15750	334
439	20230718	130400	2621845330	15760	15760	15760	15750	65
440	20230718	130300	2620820960	15760	15750	15760	15750	139
441	20230718	130200	2618631650	15750	15750	15750	15740	64
442	20230718	130100	2617624050	15750	15760	15760	15750	432
443	20230718	130000	2610817570	15760	15770	15770	15760	113
444	20230718	125900	2609036680	15760	15760	15760	15760	91
445	20230718	125800	2607602520	15760	15760	15760	15760	43
446	20230718	125700	2606924840	15770	15780	15780	15770	280
447	20230718	125600	2602509230	15770	15770	15770	15770	0
448	20230718	125500	2602509230	15770	15780	15780	15770	540
449	20230718	125400	2593991660	15790	15790	15790	15780	82
450	20230718	125300	2592696910	15790	15780	15790	15780	65
451	20230718	125200	2591670780	15800	15770	15800	15770	1187
452	20230718	125100	2572918720	15770	15760	15770	15760	140
453	20230718	125000	2570711910	15750	15750	15760	15750	72
454	20230718	124900	2569577810	15750	15740	15750	15740	409
455	20230718	124800	2563139860	15740	15730	15740	15730	113
456	20230718	124700	2561361960	15730	15730	15740	15730	106
457	20230718	124600	2559694360	15750	15750	15750	15750	12
458	20230718	124500	2559505360	15740	15740	15740	15740	71
459	20230718	124400	2558387820	15740	15740	15740	15730	112
460	20230718	124300	2556624960	15740	15740	15740	15730	112
461	20230718	124200	2554862680	15730	15730	15730	15730	17
462	20230718	124100	2554595270	15730	15730	15740	15730	45
463	20230718	124000	2553887410	15730	15730	15730	15730	62
464	20230718	123900	2552912150	15740	15740	15740	15740	10
465	20230718	123800	2552754750	15730	15740	15740	15730	171
466	20230718	123700	2550064410	15730	15740	15740	15730	16
467	20230718	123600	2549812600	15770	15740	15770	15740	118
468	20230718	123500	2547955120	15740	15740	15740	15730	568
469	20230718	123400	2539017470	15730	15730	15730	15730	18
470	20230718	123300	2538734330	15730	15730	15730	15730	59
471	20230718	123200	2537806260	15730	15730	15730	15730	85
472	20230718	123100	2536469210	15730	15740	15740	15730	41
473	20230718	123000	2535824270	15730	15730	15730	15730	63
474	20230718	122900	2534833280	15730	15730	15730	15730	1
475	20230718	122800	2534817550	15730	15730	15730	15730	41
476	20230718	122700	2534172620	15740	15730	15740	15730	25
477	20230718	122600	2533779240	15730	15720	15730	15720	183
478	20230718	122500	2530900850	15730	15720	15730	15720	41
479	20230718	122400	2530256320	15720	15720	15720	15720	41
480	20230718	122300	2529611800	15720	15710	15720	15710	1133
481	20230718	122200	2511805010	15710	15710	15710	15710	0
482	20230718	122100	2511805010	15710	15710	15710	15710	73
483	20230718	122000	2510658180	15710	15710	15710	15710	172
484	20230718	121900	2507956060	15710	15710	15710	15710	206
485	20230718	121800	2504719800	15710	15710	15710	15710	465
486	20230718	121700	2497414650	15710	15710	15710	15710	341
487	20230718	121600	2492057540	15710	15720	15720	15710	244
488	20230718	121500	2488222450	15710	15710	15710	15710	48
489	20230718	121400	2487468370	15700	15730	15730	15700	2005
490	20230718	121300	2455969780	15730	15740	15740	15720	912
491	20230718	121200	2441631960	15740	15730	15740	15730	58
492	20230718	121100	2440719520	15730	15720	15730	15720	248
493	20230718	121000	2436820780	15720	15720	15720	15710	105
494	20230718	120900	2435170430	15720	15730	15730	15710	1102
495	20230718	120800	2417844510	15730	15730	15730	15730	331
496	20230718	120700	2412637880	15730	15730	15730	15730	169
497	20230718	120600	2409979510	15730	15730	15730	15730	572
498	20230718	120500	2400981950	15740	15740	15740	15740	39
499	20230718	120400	2400368090	15740	15750	15750	15740	1382
500	20230718	120300	2378609620	15750	15750	15760	15750	260
501	20230718	120200	2374514610	15750	15750	15760	15750	130
502	20230718	120100	2372466910	15750	15750	15760	15750	99
503	20230718	120000	2370907650	15750	15760	15760	15750	5
504	20230718	115900	2370828880	15760	15770	15770	15760	2
505	20230718	115800	2370797350	15760	15770	15770	15740	1136
506	20230718	115700	2352900790	15770	15770	15770	15760	140
507	20230718	115600	2350694370	15770	15780	15790	15760	188
508	20230718	115500	2347729320	15780	15770	15780	15770	82
509	20230718	115400	2346435750	15770	15790	15790	15760	660
510	20230718	115300	2336029690	15790	15800	15800	15790	20432
511	20230718	115200	2013209460	15800	15810	15810	15800	166
512	20230718	115100	2010586360	15810	15800	15810	15800	114
513	20230718	115000	2008785140	15800	15800	15810	15800	76
514	20230718	114900	2007584320	15810	15810	15810	15800	96
515	20230718	114800	2006067490	15800	15800	15810	15800	78
516	20230718	114700	2004835050	15810	15810	15810	15800	306
517	20230718	114600	1999999180	15820	15810	15820	15810	63
518	20230718	114500	1999003110	15820	15820	15820	15820	2
519	20230718	114400	1998971470	15810	15810	15820	15810	746
520	20230718	114300	1987177190	15810	15820	15820	15810	349
521	20230718	114200	1981659180	15810	15810	15820	15810	63
522	20230718	114100	1980663140	15820	15830	15830	15820	51
523	20230718	114000	1979855830	15810	15830	15830	15810	62
524	20230718	113900	1978874430	15820	15820	15820	15810	130
525	20230718	113800	1976818420	15810	15810	15820	15810	278
526	20230718	113700	1972423230	15820	15830	15830	15810	10
527	20230718	113600	1972265050	15830	15820	15830	15800	1701
528	20230718	113500	1945387970	15820	15830	15830	15820	119
529	20230718	113400	1943504800	15820	15830	15830	15810	245
530	20230718	113300	1939626910	15810	15800	15810	15800	257
531	20230718	113200	1935566000	15800	15770	15800	15770	470
532	20230718	113100	1928149080	15770	15770	15770	15770	26
533	20230718	113000	1927739060	15760	15770	15770	15760	55
534	20230718	112900	1926871740	15770	15760	15770	15760	152
535	20230718	112800	1924476000	15770	15760	15770	15760	43
536	20230718	112700	1923798300	15770	15770	15770	15760	48
537	20230718	112600	1923041370	15780	15780	15780	15760	623
538	20230718	112500	1913214390	15780	15800	15800	15780	402
539	20230718	112400	1906868360	15790	15790	15800	15790	95
540	20230718	112300	1905368300	15800	15800	15800	15790	42
541	20230718	112200	1904705050	15790	15790	15800	15790	95
542	20230718	112100	1903204970	15800	15800	15800	15790	106
543	20230718	112000	1901531100	15790	15810	15810	15790	1026
544	20230718	111900	1885327240	15810	15790	15810	15790	113
545	20230718	111800	1883542950	15790	15810	15810	15780	553
546	20230718	111700	1874810380	15810	15820	15820	15810	269
547	20230718	111600	1870557310	15820	15830	15830	15820	281
548	20230718	111500	1866111820	15830	15830	15830	15820	71
549	20230718	111400	1864988480	15830	15820	15830	15820	203
550	20230718	111300	1861775820	15830	15820	15830	15820	45
551	20230718	111200	1861063910	15830	15820	15830	15810	90
552	20230718	111100	1859640700	15820	15810	15820	15810	85
553	20230718	111000	1858296400	15810	15820	15830	15810	1013
554	20230718	110900	1842280710	15820	15820	15820	15810	74
555	20230718	110800	1841110510	15810	15830	15840	15810	172
556	20230718	110700	1838389730	15840	15850	15850	15840	372
557	20230718	110600	1832496370	15860	15860	15860	15850	930
558	20230718	110500	1817749910	15870	15870	15870	15860	62
559	20230718	110400	1816766560	15850	15860	15870	15850	123
560	20230718	110300	1814815920	15860	15860	15860	15850	25
561	20230718	110200	1814419630	15870	15850	15870	15850	66
562	20230718	110100	1813373410	15840	15810	15840	15810	283
563	20230718	110000	1808894530	15810	15800	15830	15790	1591
564	20230718	105900	1783735550	15780	15770	15780	15770	841
565	20230718	105800	1770472020	15780	15810	15810	15770	207
566	20230718	105700	1767203440	15800	15810	15810	15800	55
567	20230718	105600	1766334330	15810	15820	15820	15810	219
568	20230718	105500	1762871830	15820	15820	15830	15820	121
569	20230718	105400	1760957540	15830	15820	15830	15820	165
570	20230718	105300	1758347010	15830	15830	15830	15790	165
571	20230718	105200	1755736180	15790	15760	15790	15760	377
572	20230718	105100	1749789030	15760	15760	15760	15750	116
573	20230718	105000	1747962000	15760	15730	15760	15730	286
574	20230718	104900	1743457960	15720	15720	15730	15720	46
575	20230718	104800	1742734830	15720	15730	15740	15720	426
576	20230718	104700	1736034340	15720	15770	15770	15710	175
577	20230718	104600	1733278370	15690	15770	15770	15690	1677
578	20230718	104500	1706925920	15770	15770	15780	15770	266
579	20230718	104400	1702731080	15770	15760	15770	15760	149
580	20230718	104300	1700381760	15770	15760	15770	15710	92
581	20230718	104200	1698933040	15750	15780	15780	15750	65
582	20230718	104100	1697909220	15760	15780	15800	15700	8863
583	20230718	104000	1558522490	15790	15790	15790	15780	237
584	20230718	103900	1554782290	15800	15780	15800	15780	342
585	20230718	103800	1549380080	15780	15780	15780	15770	203
586	20230718	103700	1546177340	15790	15770	15790	15770	89
587	20230718	103600	1544772940	15780	15770	15780	15770	583
588	20230718	103500	1535574350	15770	15760	15770	15760	71
589	20230718	103400	1534454730	15770	15780	15780	15760	257
590	20230718	103300	1530403050	15770	15770	15780	15770	325
591	20230718	103200	1525277280	15780	15780	15790	15770	744
592	20230718	103100	1513541640	15790	15780	15790	15780	454
593	20230718	103000	1506376260	15790	15790	15790	15780	271
594	20230718	102900	1502097670	15790	15800	15800	15780	651
595	20230718	102800	1491818130	15790	15790	15800	15790	426
596	20230718	102700	1485091560	15790	15820	15820	15790	3377
597	20230718	102600	1431723070	15820	15820	15830	15820	80
598	20230718	102500	1430457460	15830	15810	15830	15810	374
599	20230718	102400	1424541260	15820	15810	15820	15810	521
600	20230718	102300	1416302980	15810	15810	15820	15810	867
601	20230718	102200	1402588250	15820	15830	15840	15820	640
602	20230718	102100	1392459550	15830	15860	15860	15820	1767
603	20230718	102000	1364455390	15860	15880	15880	15860	460
604	20230718	101900	1357159230	15880	15870	15880	15870	111
605	20230718	101800	1355396800	15870	15890	15890	15870	334
606	20230718	101700	1350090160	15890	15900	15910	15890	123
607	20230718	101600	1348135460	15900	15920	15920	15900	53
608	20230718	101500	1347292610	15920	15900	15950	15900	351
609	20230718	101400	1341703970	15910	15910	15920	15900	1015
610	20230718	101300	1325546310	15910	15900	15910	15890	577
611	20230718	101200	1316371990	15900	15910	15930	15900	323
612	20230718	101100	1311233550	15900	15890	15900	15880	195
613	20230718	101000	1308134460	15880	15900	15900	15880	1133
614	20230718	100900	1290121620	15900	15910	15910	15880	429
615	20230718	100800	1283301160	15900	15910	15910	15900	1171
616	20230718	100700	1264674230	15920	15910	15920	15910	136
617	20230718	100600	1262509130	15920	15910	15920	15910	86
618	20230718	100500	1261140280	15920	15920	15920	15910	12
619	20230718	100400	1260949340	15910	15920	15930	15910	269
620	20230718	100300	1256668850	15930	15970	15970	15920	353
621	20230718	100200	1251041020	15970	15990	16010	15970	1590
622	20230718	100100	1225613160	15980	15930	15980	15930	2697
623	20230718	100000	1182589330	15900	15880	15930	15870	1273
624	20230718	095900	1162342130	15880	15850	15890	15850	1236
625	20230718	095800	1142727350	15840	15810	15840	15800	557
626	20230718	095700	1133910330	15800	15860	15860	15800	2511
627	20230718	095600	1094170460	15850	15880	15880	15850	772
628	20230718	095500	1081922300	15890	15870	15890	15870	186
629	20230718	095400	1078970160	15870	15850	15870	15850	102
630	20230718	095300	1077353020	15860	15870	15870	15830	426
631	20230718	095200	1070603730	15830	15820	15840	15820	3276
632	20230718	095100	1018775180	15820	15850	15870	15820	1258
633	20230718	095000	998855730	15850	15860	15880	15850	152
634	20230718	094900	996445270	15860	15840	15860	15840	99
635	20230718	094800	994876770	15840	15860	15860	15830	483
636	20230718	094700	987224050	15860	15870	15870	15850	1554
637	20230718	094600	962579330	15860	15890	15890	15860	707
638	20230718	094500	951356700	15910	15900	15910	15900	129
639	20230718	094400	949305080	15900	15860	15900	15860	1780
640	20230718	094300	921013240	15860	15880	15890	15850	2367
641	20230718	094200	883457050	15880	15870	15910	15850	3062
642	20230718	094100	834881370	15860	15940	15940	15860	7322
643	20230718	094000	718464740	15930	15950	15950	15930	188
644	20230718	093900	715468590	15940	15940	15950	15930	855
645	20230718	093800	701840680	15940	15930	15950	15930	84
646	20230718	093700	700501860	15930	15950	15960	15930	669
647	20230718	093600	689836040	15960	15970	15970	15960	1222
648	20230718	093500	670332910	15960	15970	15970	15960	292
649	20230718	093400	665671300	15970	15980	15980	15960	1871
650	20230718	093300	635793460	15990	16010	16010	15980	517
651	20230718	093200	627522050	16010	16020	16020	16010	308
652	20230718	093100	622590810	16020	16070	16070	16020	1010
653	20230718	093000	606371000	16070	16010	16070	16010	505
654	20230718	092900	598262490	16010	16010	16010	15980	369
655	20230718	092800	592358950	16010	15980	16010	15970	1548
656	20230718	092700	567598920	15970	15970	15980	15960	338
657	20230718	092600	562200590	15970	15940	15970	15930	918
658	20230718	092500	547572130	15920	15960	15960	15920	947
659	20230718	092400	532472050	15960	15980	15990	15960	501
660	20230718	092300	524470790	15980	16040	16040	15970	5611
661	20230718	092200	434623150	16040	16100	16100	16040	3124
662	20230718	092100	384446750	16100	16110	16110	16100	359
663	20230718	092000	378666720	16110	16120	16120	16110	219
664	20230718	091900	375137530	16120	16110	16120	16100	128
665	20230718	091800	373075780	16110	16090	16110	16090	221
666	20230718	091700	369519130	16080	16100	16100	16070	800
667	20230718	091600	356651260	16110	16120	16120	16090	977
668	20230718	091500	340927400	16120	16090	16120	16080	2184
669	20230718	091400	305751820	16080	16070	16090	16040	1547
670	20230718	091300	280895000	16070	16070	16070	16040	1443
671	20230718	091200	257709110	16070	16110	16120	16010	2256
672	20230718	091100	221517630	16120	16120	16180	16100	3812
673	20230718	091000	160072420	16150	16140	16150	16100	3288
674	20230718	090900	107107480	16140	16210	16210	16140	740
675	20230718	090800	95126490	16210	16300	16300	16200	2114
676	20230718	090700	60770930	16310	16370	16370	16310	254
677	20230718	090600	56623710	16370	16420	16420	16370	336
678	20230718	090500	51117050	16420	16430	16440	16410	1521
679	20230718	090400	26139990	16420	16550	16550	16410	930
680	20230718	090300	10810410	16560	16580	16580	16550	261
681	20230718	090200	6488120	16580	16590	16590	16570	138
682	20230718	090100	4198940	16600	16550	16600	16540	22
683	20230718	090000	3834960	16530	16530	16530	16530	232