KissMeData/317330/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	204600	1903324080	17950	17950	17950	17950	832
3	20230718	204500	1903324080	17950	17950	17950	17950	0
4	20230718	204400	1903324080	17950	17950	17950	17950	0
5	20230718	204300	1903324080	17950	17950	17950	17950	0
6	20230718	204200	1903324080	17950	17950	17950	17950	0
7	20230718	204100	1903324080	17950	17950	17950	17950	0
8	20230718	204000	1903324080	17950	17950	17950	17950	0
9	20230718	203900	1903324080	17950	17950	17950	17950	0
10	20230718	203800	1903324080	17950	17950	17950	17950	0
11	20230718	203700	1903324080	17950	17950	17950	17950	0
12	20230718	203600	1903324080	17950	17950	17950	17950	0
13	20230718	203500	1903324080	17950	17950	17950	17950	0
14	20230718	203400	1903324080	17950	17950	17950	17950	0
15	20230718	203300	1903324080	17950	17950	17950	17950	0
16	20230718	203200	1903324080	17950	17950	17950	17950	0
17	20230718	203100	1903324080	17950	17950	17950	17950	0
18	20230718	203000	1903324080	17950	17950	17950	17950	0
19	20230718	202900	1903324080	17950	17950	17950	17950	0
20	20230718	202800	1903324080	17950	17950	17950	17950	0
21	20230718	202700	1903324080	17950	17950	17950	17950	0
22	20230718	202600	1903324080	17950	17950	17950	17950	0
23	20230718	202500	1903324080	17950	17950	17950	17950	0
24	20230718	202400	1903324080	17950	17950	17950	17950	0
25	20230718	202300	1903324080	17950	17950	17950	17950	0
26	20230718	202200	1903324080	17950	17950	17950	17950	0
27	20230718	202100	1903324080	17950	17950	17950	17950	0
28	20230718	202000	1903324080	17950	17950	17950	17950	0
29	20230718	201900	1903324080	17950	17950	17950	17950	0
30	20230718	201800	1903324080	17950	17950	17950	17950	0
31	20230718	201700	1903324080	17950	17950	17950	17950	0
32	20230718	201600	1903324080	17950	17950	17950	17950	832
33	20230718	201500	1903324080	17950	17950	17950	17950	0
34	20230718	201400	1903324080	17950	17950	17950	17950	0
35	20230718	201300	1903324080	17950	17950	17950	17950	0
36	20230718	201200	1903324080	17950	17950	17950	17950	0
37	20230718	201100	1903324080	17950	17950	17950	17950	0
38	20230718	201000	1903324080	17950	17950	17950	17950	0
39	20230718	200900	1903324080	17950	17950	17950	17950	0
40	20230718	200800	1903324080	17950	17950	17950	17950	0
41	20230718	200700	1903324080	17950	17950	17950	17950	0
42	20230718	200600	1903324080	17950	17950	17950	17950	0
43	20230718	200500	1903324080	17950	17950	17950	17950	0
44	20230718	200400	1903324080	17950	17950	17950	17950	0
45	20230718	200300	1903324080	17950	17950	17950	17950	0
46	20230718	200200	1903324080	17950	17950	17950	17950	0
47	20230718	200100	1903324080	17950	17950	17950	17950	0
48	20230718	200000	1903324080	17950	17950	17950	17950	0
49	20230718	195900	1903324080	17950	17950	17950	17950	0
50	20230718	195800	1903324080	17950	17950	17950	17950	0
51	20230718	195700	1903324080	17950	17950	17950	17950	0
52	20230718	195600	1903324080	17950	17950	17950	17950	0
53	20230718	195500	1903324080	17950	17950	17950	17950	0
54	20230718	195400	1903324080	17950	17950	17950	17950	0
55	20230718	195300	1903324080	17950	17950	17950	17950	0
56	20230718	195200	1903324080	17950	17950	17950	17950	0
57	20230718	195100	1903324080	17950	17950	17950	17950	0
58	20230718	195000	1903324080	17950	17950	17950	17950	0
59	20230718	194900	1903324080	17950	17950	17950	17950	0
60	20230718	194800	1903324080	17950	17950	17950	17950	0
61	20230718	194700	1903324080	17950	17950	17950	17950	0
62	20230718	194600	1903324080	17950	17950	17950	17950	832
63	20230718	194500	1903324080	17950	17950	17950	17950	0
64	20230718	194400	1903324080	17950	17950	17950	17950	0
65	20230718	194300	1903324080	17950	17950	17950	17950	0
66	20230718	194200	1903324080	17950	17950	17950	17950	0
67	20230718	194100	1903324080	17950	17950	17950	17950	0
68	20230718	194000	1903324080	17950	17950	17950	17950	0
69	20230718	193900	1903324080	17950	17950	17950	17950	0
70	20230718	193800	1903324080	17950	17950	17950	17950	0
71	20230718	193700	1903324080	17950	17950	17950	17950	0
72	20230718	193600	1903324080	17950	17950	17950	17950	0
73	20230718	193500	1903324080	17950	17950	17950	17950	0
74	20230718	193400	1903324080	17950	17950	17950	17950	0
75	20230718	193300	1903324080	17950	17950	17950	17950	0
76	20230718	193200	1903324080	17950	17950	17950	17950	0
77	20230718	193100	1903324080	17950	17950	17950	17950	0
78	20230718	193000	1903324080	17950	17950	17950	17950	0
79	20230718	192900	1903324080	17950	17950	17950	17950	0
80	20230718	192800	1903324080	17950	17950	17950	17950	0
81	20230718	192700	1903324080	17950	17950	17950	17950	0
82	20230718	192600	1903324080	17950	17950	17950	17950	0
83	20230718	192500	1903324080	17950	17950	17950	17950	0
84	20230718	192400	1903324080	17950	17950	17950	17950	0
85	20230718	192300	1903324080	17950	17950	17950	17950	0
86	20230718	192200	1903324080	17950	17950	17950	17950	0
87	20230718	192100	1903324080	17950	17950	17950	17950	0
88	20230718	192000	1903324080	17950	17950	17950	17950	0
89	20230718	191900	1903324080	17950	17950	17950	17950	0
90	20230718	191800	1903324080	17950	17950	17950	17950	0
91	20230718	191700	1903324080	17950	17950	17950	17950	0
92	20230718	191600	1903324080	17950	17950	17950	17950	832
93	20230718	191500	1903324080	17950	17950	17950	17950	0
94	20230718	191400	1903324080	17950	17950	17950	17950	0
95	20230718	191300	1903324080	17950	17950	17950	17950	0
96	20230718	191200	1903324080	17950	17950	17950	17950	0
97	20230718	191100	1903324080	17950	17950	17950	17950	0
98	20230718	191000	1903324080	17950	17950	17950	17950	0
99	20230718	190900	1903324080	17950	17950	17950	17950	0
100	20230718	190800	1903324080	17950	17950	17950	17950	0
101	20230718	190700	1903324080	17950	17950	17950	17950	0
102	20230718	190600	1903324080	17950	17950	17950	17950	0
103	20230718	190500	1903324080	17950	17950	17950	17950	0
104	20230718	190400	1903324080	17950	17950	17950	17950	0
105	20230718	190300	1903324080	17950	17950	17950	17950	0
106	20230718	190200	1903324080	17950	17950	17950	17950	0
107	20230718	190100	1903324080	17950	17950	17950	17950	0
108	20230718	190000	1903324080	17950	17950	17950	17950	0
109	20230718	185900	1903324080	17950	17950	17950	17950	0
110	20230718	185800	1903324080	17950	17950	17950	17950	0
111	20230718	185700	1903324080	17950	17950	17950	17950	0
112	20230718	185600	1903324080	17950	17950	17950	17950	0
113	20230718	185500	1903324080	17950	17950	17950	17950	0
114	20230718	185400	1903324080	17950	17950	17950	17950	0
115	20230718	185300	1903324080	17950	17950	17950	17950	0
116	20230718	185200	1903324080	17950	17950	17950	17950	0
117	20230718	185100	1903324080	17950	17950	17950	17950	0
118	20230718	185000	1903324080	17950	17950	17950	17950	0
119	20230718	184900	1903324080	17950	17950	17950	17950	0
120	20230718	184800	1903324080	17950	17950	17950	17950	0
121	20230718	184700	1903324080	17950	17950	17950	17950	0
122	20230718	184600	1903324080	17950	17950	17950	17950	832
123	20230718	184500	1903324080	17950	17950	17950	17950	0
124	20230718	184400	1903324080	17950	17950	17950	17950	0
125	20230718	184300	1903324080	17950	17950	17950	17950	0
126	20230718	184200	1903324080	17950	17950	17950	17950	0
127	20230718	184100	1903324080	17950	17950	17950	17950	0
128	20230718	184000	1903324080	17950	17950	17950	17950	0
129	20230718	183900	1903324080	17950	17950	17950	17950	0
130	20230718	183800	1903324080	17950	17950	17950	17950	0
131	20230718	183700	1903324080	17950	17950	17950	17950	0
132	20230718	183600	1903324080	17950	17950	17950	17950	0
133	20230718	183500	1903324080	17950	17950	17950	17950	0
134	20230718	183400	1903324080	17950	17950	17950	17950	0
135	20230718	183300	1903324080	17950	17950	17950	17950	0
136	20230718	183200	1903324080	17950	17950	17950	17950	0
137	20230718	183100	1903324080	17950	17950	17950	17950	0
138	20230718	183000	1903324080	17950	17950	17950	17950	0
139	20230718	182900	1903324080	17950	17950	17950	17950	0
140	20230718	182800	1903324080	17950	17950	17950	17950	0
141	20230718	182700	1903324080	17950	17950	17950	17950	0
142	20230718	182600	1903324080	17950	17950	17950	17950	0
143	20230718	182500	1903324080	17950	17950	17950	17950	0
144	20230718	182400	1903324080	17950	17950	17950	17950	0
145	20230718	182300	1903324080	17950	17950	17950	17950	0
146	20230718	182200	1903324080	17950	17950	17950	17950	0
147	20230718	182100	1903324080	17950	17950	17950	17950	0
148	20230718	182000	1903324080	17950	17950	17950	17950	0
149	20230718	181900	1903324080	17950	17950	17950	17950	0
150	20230718	181800	1903324080	17950	17950	17950	17950	0
151	20230718	181700	1903324080	17950	17950	17950	17950	0
152	20230718	181600	1903324080	17950	17950	17950	17950	832
153	20230718	181500	1903324080	17950	17950	17950	17950	0
154	20230718	181400	1903324080	17950	17950	17950	17950	0
155	20230718	181300	1903324080	17950	17950	17950	17950	0
156	20230718	181200	1903324080	17950	17950	17950	17950	0
157	20230718	181100	1903324080	17950	17950	17950	17950	0
158	20230718	181000	1903324080	17950	17950	17950	17950	0
159	20230718	180900	1903324080	17950	17950	17950	17950	0
160	20230718	180800	1903324080	17950	17950	17950	17950	0
161	20230718	180700	1903324080	17950	17950	17950	17950	0
162	20230718	180600	1903324080	17950	17950	17950	17950	0
163	20230718	180500	1903324080	17950	17950	17950	17950	0
164	20230718	180400	1903324080	17950	17950	17950	17950	0
165	20230718	180300	1903324080	17950	17950	17950	17950	0
166	20230718	180200	1903324080	17950	17950	17950	17950	0
167	20230718	180100	1903324080	17950	17950	17950	17950	0
168	20230718	180000	1903324080	17950	17950	17950	17950	0
169	20230718	175900	1903324080	17950	17950	17950	17950	0
170	20230718	175800	1903324080	17950	17950	17950	17950	0
171	20230718	175700	1903324080	17950	17950	17950	17950	0
172	20230718	175600	1903324080	17950	17950	17950	17950	0
173	20230718	175500	1903324080	17950	17950	17950	17950	0
174	20230718	175400	1903324080	17950	17950	17950	17950	0
175	20230718	175300	1903324080	17950	17950	17950	17950	0
176	20230718	175200	1903324080	17950	17950	17950	17950	0
177	20230718	175100	1903324080	17950	17950	17950	17950	0
178	20230718	175000	1903324080	17950	17950	17950	17950	0
179	20230718	174900	1903324080	17950	17950	17950	17950	0
180	20230718	174800	1903324080	17950	17950	17950	17950	0
181	20230718	174700	1903324080	17950	17950	17950	17950	0
182	20230718	174600	1903324080	17950	17950	17950	17950	832
183	20230718	174500	1903324080	17950	17950	17950	17950	0
184	20230718	174400	1903324080	17950	17950	17950	17950	0
185	20230718	174300	1903324080	17950	17950	17950	17950	0
186	20230718	174200	1903324080	17950	17950	17950	17950	0
187	20230718	174100	1903324080	17950	17950	17950	17950	0
188	20230718	174000	1903324080	17950	17950	17950	17950	0
189	20230718	173900	1903324080	17950	17950	17950	17950	0
190	20230718	173800	1903324080	17950	17950	17950	17950	0
191	20230718	173700	1903324080	17950	17950	17950	17950	0
192	20230718	173600	1903324080	17950	17950	17950	17950	0
193	20230718	173500	1903324080	17950	17950	17950	17950	0
194	20230718	173400	1903324080	17950	17950	17950	17950	0
195	20230718	173300	1903324080	17950	17950	17950	17950	0
196	20230718	173200	1903324080	17950	17950	17950	17950	0
197	20230718	173100	1903324080	17950	17950	17950	17950	0
198	20230718	173000	1903324080	17950	17950	17950	17950	0
199	20230718	172900	1903324080	17950	17950	17950	17950	0
200	20230718	172800	1903324080	17950	17950	17950	17950	0
201	20230718	172700	1903324080	17950	17950	17950	17950	0
202	20230718	172600	1903324080	17950	17950	17950	17950	0
203	20230718	172500	1903324080	17950	17950	17950	17950	0
204	20230718	172400	1903324080	17950	17950	17950	17950	0
205	20230718	172300	1903324080	17950	17950	17950	17950	0
206	20230718	172200	1903324080	17950	17950	17950	17950	0
207	20230718	172100	1903324080	17950	17950	17950	17950	0
208	20230718	172000	1903324080	17950	17950	17950	17950	0
209	20230718	171900	1903324080	17950	17950	17950	17950	0
210	20230718	171800	1903324080	17950	17950	17950	17950	0
211	20230718	171700	1903324080	17950	17950	17950	17950	0
212	20230718	171600	1903324080	17950	17950	17950	17950	832
213	20230718	171500	1903324080	17950	17950	17950	17950	0
214	20230718	171400	1903324080	17950	17950	17950	17950	0
215	20230718	171300	1903324080	17950	17950	17950	17950	0
216	20230718	171200	1903324080	17950	17950	17950	17950	0
217	20230718	171100	1903324080	17950	17950	17950	17950	0
218	20230718	171000	1903324080	17950	17950	17950	17950	0
219	20230718	170900	1903324080	17950	17950	17950	17950	0
220	20230718	170800	1903324080	17950	17950	17950	17950	0
221	20230718	170700	1903324080	17950	17950	17950	17950	0
222	20230718	170600	1903324080	17950	17950	17950	17950	0
223	20230718	170500	1903324080	17950	17950	17950	17950	0
224	20230718	170400	1903324080	17950	17950	17950	17950	0
225	20230718	170300	1903324080	17950	17950	17950	17950	0
226	20230718	170200	1903324080	17950	17950	17950	17950	0
227	20230718	170100	1903324080	17950	17950	17950	17950	0
228	20230718	170000	1903324080	17950	17950	17950	17950	0
229	20230718	165900	1903324080	17950	17950	17950	17950	0
230	20230718	165800	1903324080	17950	17950	17950	17950	0
231	20230718	165700	1903324080	17950	17950	17950	17950	0
232	20230718	165600	1903324080	17950	17950	17950	17950	0
233	20230718	165500	1903324080	17950	17950	17950	17950	0
234	20230718	165400	1903324080	17950	17950	17950	17950	0
235	20230718	165300	1903324080	17950	17950	17950	17950	0
236	20230718	165200	1903324080	17950	17950	17950	17950	0
237	20230718	165100	1903324080	17950	17950	17950	17950	0
238	20230718	165000	1903324080	17950	17950	17950	17950	0
239	20230718	164900	1903324080	17950	17950	17950	17950	0
240	20230718	164800	1903324080	17950	17950	17950	17950	0
241	20230718	164700	1903324080	17950	17950	17950	17950	0
242	20230718	164600	1903324080	17950	17950	17950	17950	832
243	20230718	164500	1903324080	17950	17950	17950	17950	0
244	20230718	164400	1903324080	17950	17950	17950	17950	0
245	20230718	164300	1903324080	17950	17950	17950	17950	0
246	20230718	164200	1903324080	17950	17950	17950	17950	0
247	20230718	164100	1903324080	17950	17950	17950	17950	0
248	20230718	164000	1903324080	17950	17950	17950	17950	0
249	20230718	163900	1903324080	17950	17950	17950	17950	0
250	20230718	163800	1903324080	17950	17950	17950	17950	0
251	20230718	163700	1903324080	17950	17950	17950	17950	0
252	20230718	163600	1903324080	17950	17950	17950	17950	0
253	20230718	163500	1903324080	17950	17950	17950	17950	0
254	20230718	163400	1903324080	17950	17950	17950	17950	0
255	20230718	163300	1903324080	17950	17950	17950	17950	0
256	20230718	163200	1903324080	17950	17950	17950	17950	0
257	20230718	163100	1903324080	17950	17950	17950	17950	0
258	20230718	163000	1903324080	17950	17950	17950	17950	0
259	20230718	162900	1903324080	17950	17950	17950	17950	0
260	20230718	162800	1903324080	17950	17950	17950	17950	0
261	20230718	162700	1903324080	17950	17950	17950	17950	0
262	20230718	162600	1903324080	17950	17950	17950	17950	0
263	20230718	162500	1903324080	17950	17950	17950	17950	0
264	20230718	162400	1903324080	17950	17950	17950	17950	0
265	20230718	162300	1903324080	17950	17950	17950	17950	0
266	20230718	162200	1903324080	17950	17950	17950	17950	0
267	20230718	162100	1903324080	17950	17950	17950	17950	0
268	20230718	162000	1903324080	17950	17950	17950	17950	0
269	20230718	161900	1903324080	17950	17950	17950	17950	0
270	20230718	161800	1903324080	17950	17950	17950	17950	0
271	20230718	161700	1903324080	17950	17950	17950	17950	0
272	20230718	161600	1903324080	17950	17950	17950	17950	832
273	20230718	161500	1903324080	17950	17950	17950	17950	0
274	20230718	161400	1903324080	17950	17950	17950	17950	0
275	20230718	161300	1903324080	17950	17950	17950	17950	0
276	20230718	161200	1903324080	17950	17950	17950	17950	0
277	20230718	161100	1903324080	17950	17950	17950	17950	0
278	20230718	161000	1903324080	17950	17950	17950	17950	0
279	20230718	160900	1903324080	17950	17950	17950	17950	0
280	20230718	160800	1903324080	17950	17950	17950	17950	0
281	20230718	160700	1903324080	17950	17950	17950	17950	0
282	20230718	160600	1903324080	17950	17950	17950	17950	0
283	20230718	160500	1903324080	17950	17950	17950	17950	0
284	20230718	160400	1903324080	17950	17950	17950	17950	0
285	20230718	160300	1903324080	17950	17950	17950	17950	0
286	20230718	160200	1903324080	17950	17950	17950	17950	0
287	20230718	160100	1903324080	17950	17950	17950	17950	0
288	20230718	160000	1903324080	17950	17950	17950	17950	0
289	20230718	155900	1903324080	17950	17950	17950	17950	0
290	20230718	155800	1903324080	17950	17950	17950	17950	0
291	20230718	155700	1903324080	17950	17950	17950	17950	0
292	20230718	155600	1903324080	17950	17950	17950	17950	0
293	20230718	155500	1903324080	17950	17950	17950	17950	0
294	20230718	155400	1903324080	17950	17950	17950	17950	0
295	20230718	155300	1903324080	17950	17950	17950	17950	0
296	20230718	155200	1903324080	17950	17950	17950	17950	0
297	20230718	155100	1903324080	17950	17950	17950	17950	0
298	20230718	155000	1903324080	17950	17950	17950	17950	0
299	20230718	154900	1903324080	17950	17950	17950	17950	0
300	20230718	154800	1903324080	17950	17950	17950	17950	0
301	20230718	154700	1903324080	17950	17950	17950	17950	0
302	20230718	154600	1903324080	17950	17950	17950	17950	832
303	20230718	154500	1903324080	17950	17950	17950	17950	0
304	20230718	154400	1903324080	17950	17950	17950	17950	0
305	20230718	154300	1903324080	17950	17950	17950	17950	0
306	20230718	154200	1903324080	17950	17950	17950	17950	0
307	20230718	154100	1903324080	17950	17950	17950	17950	0
308	20230718	154000	1903324080	17950	17950	17950	17950	0
309	20230718	153900	1903324080	17950	17950	17950	17950	0
310	20230718	153800	1903324080	17950	17950	17950	17950	0
311	20230718	153700	1903324080	17950	17950	17950	17950	0
312	20230718	153600	1903324080	17950	17950	17950	17950	0
313	20230718	153500	1903324080	17950	17950	17950	17950	0
314	20230718	153400	1903324080	17950	17950	17950	17950	0
315	20230718	153300	1903324080	17950	17950	17950	17950	0
316	20230718	153200	1903324080	17950	17950	17950	17950	0
317	20230718	153100	1903324080	17950	17950	17950	17950	0
318	20230718	153000	1903324080	17950	17950	17950	17950	832
319	20230718	152900	1888389680	17820	17820	17820	17820	0
320	20230718	152800	1888389680	17820	17820	17820	17820	0
321	20230718	152700	1888389680	17820	17820	17820	17820	0
322	20230718	152600	1888389680	17820	17820	17820	17820	0
323	20230718	152500	1888389680	17820	17820	17820	17820	0
324	20230718	152400	1888389680	17820	17820	17820	17820	0
325	20230718	152300	1888389680	17820	17820	17820	17820	0
326	20230718	152200	1888389680	17820	17820	17820	17820	0
327	20230718	152100	1888389680	17820	17820	17820	17820	0
328	20230718	152000	1888389680	17820	17820	17820	17820	0
329	20230718	151900	1888389680	17820	17870	17910	17820	572
330	20230718	151800	1878161380	17890	17900	17900	17820	664
331	20230718	151700	1866314140	17900	17910	17920	17900	51
332	20230718	151600	1865400400	17910	17910	17910	17900	33
333	20230718	151500	1864809470	17900	17890	17900	17880	237
334	20230718	151400	1860567810	17890	17880	17900	17880	323
335	20230718	151300	1854787480	17880	17870	17880	17870	208
336	20230718	151200	1851068540	17870	17880	17880	17850	85
337	20230718	151100	1849551130	17890	17890	17890	17880	111
338	20230718	151000	1847565420	17890	17880	17890	17880	334
339	20230718	150900	1841590500	17890	17890	17890	17880	113
340	20230718	150800	1839569050	17890	17840	17890	17840	268
341	20230718	150700	1834784760	17850	17850	17850	17850	3
342	20230718	150600	1834731210	17860	17860	17860	17860	47
343	20230718	150500	1833891790	17890	17890	17900	17890	103
344	20230718	150400	1832049110	17900	17860	17900	17860	129
345	20230718	150300	1829744740	17900	17900	17900	17900	0
346	20230718	150200	1829744740	17900	17900	17900	17900	879
347	20230718	150100	1814010640	17900	17900	17910	17900	108
348	20230718	150000	1812077430	17900	17850	17900	17850	200
349	20230718	145900	1808498030	17900	17900	17900	17900	102
350	20230718	145800	1806672230	17820	17900	17900	17820	331
351	20230718	145700	1800747480	17900	17900	17900	17820	503
352	20230718	145600	1791760060	17900	17900	17910	17900	141
353	20230718	145500	1789236100	17780	17860	17900	17780	303
354	20230718	145400	1783838410	17890	17830	17890	17830	385
355	20230718	145300	1776970290	17830	17820	17830	17820	1823
356	20230718	145200	1744466960	17820	17830	17830	17820	2
357	20230718	145100	1744431310	17820	17820	17820	17810	16
358	20230718	145000	1744146250	17820	17780	17820	17780	140
359	20230718	144900	1741655530	17780	17810	17810	17780	280
360	20230718	144800	1736676920	17830	17790	17830	17790	101
361	20230718	144700	1734876700	17780	17750	17780	17750	5074
362	20230718	144600	1644769410	17750	17740	17750	17740	13
363	20230718	144500	1644538780	17730	17750	17750	17730	392
364	20230718	144400	1637585460	17750	17740	17750	17740	397
365	20230718	144300	1630538750	17740	17750	17750	17740	43
366	20230718	144200	1629775920	17750	17750	17750	17750	10
367	20230718	144100	1629598420	17740	17740	17740	17740	4
368	20230718	144000	1629527460	17750	17750	17750	17750	20
369	20230718	143900	1629172460	17750	17730	17750	17730	220
370	20230718	143800	1625269440	17730	17720	17730	17720	14
371	20230718	143700	1625021260	17730	17730	17730	17730	8
372	20230718	143600	1624879420	17730	17720	17730	17720	222
373	20230718	143500	1620945360	17730	17730	17730	17730	3
374	20230718	143400	1620892170	17730	17730	17730	17730	201
375	20230718	143300	1617328440	17730	17720	17730	17720	13
376	20230718	143200	1617098070	17730	17720	17730	17720	58
377	20230718	143100	1616070300	17720	17710	17720	17710	334
378	20230718	143000	1610155150	17710	17700	17710	17700	449
379	20230718	142900	1602207560	17700	17700	17700	17700	61
380	20230718	142800	1601127860	17700	17710	17710	17700	68
381	20230718	142700	1599923760	17700	17710	17710	17700	24
382	20230718	142600	1599498870	17710	17710	17710	17710	32
383	20230718	142500	1598932150	17720	17710	17720	17710	6
384	20230718	142400	1598825880	17710	17710	17710	17710	11
385	20230718	142300	1598631070	17710	17710	17710	17710	1
386	20230718	142200	1598613360	17720	17720	17720	17720	96
387	20230718	142100	1596912240	17720	17710	17720	17710	5
388	20230718	142000	1596823650	17700	17700	17700	17700	7
389	20230718	141900	1596699750	17700	17720	17720	17700	80
390	20230718	141800	1595282350	17720	17720	17720	17720	126
391	20230718	141700	1593049630	17730	17730	17730	17730	200
392	20230718	141600	1589503630	17730	17730	17740	17730	547
393	20230718	141500	1579802210	17730	17710	17730	17710	5
394	20230718	141400	1579713640	17710	17720	17720	17710	11
395	20230718	141300	1579518730	17730	17730	17730	17730	1
396	20230718	141200	1579501000	17700	17700	17700	17700	0
397	20230718	141100	1579501000	17700	17690	17700	17690	6
398	20230718	141000	1579394850	17690	17690	17690	17670	82
399	20230718	140900	1577944470	17660	17660	17660	17660	2
400	20230718	140800	1577909150	17660	17660	17660	17660	407
401	20230718	140700	1570721530	17700	17700	17700	17700	416
402	20230718	140600	1563358330	17700	17690	17700	17690	1827
403	20230718	140500	1531020510	17700	17660	17700	17660	102
404	20230718	140400	1529219150	17660	17650	17660	17650	35
405	20230718	140300	1528601170	17650	17660	17660	17650	247
406	20230718	140200	1524240360	17660	17660	17660	17660	0
407	20230718	140100	1524240360	17660	17660	17660	17660	7
408	20230718	140000	1524116740	17660	17660	17660	17660	0
409	20230718	135900	1524116740	17660	17670	17670	17660	131
410	20230718	135800	1521803270	17660	17660	17660	17660	5
411	20230718	135700	1521714970	17650	17650	17650	17650	10
412	20230718	135600	1521538470	17650	17640	17650	17640	58
413	20230718	135500	1520514860	17650	17670	17670	17650	232
414	20230718	135400	1516420020	17680	17650	17680	17650	20
415	20230718	135300	1516066720	17650	17660	17660	17650	403
416	20230718	135200	1508952770	17660	17690	17700	17660	542
417	20230718	135100	1499368690	17700	17730	17730	17700	165
418	20230718	135000	1496447940	17730	17730	17730	17700	19
419	20230718	134900	1496111370	17740	17720	17740	17720	284
420	20230718	134800	1491073750	17720	17710	17720	17710	182
421	20230718	134700	1487848780	17720	17720	17720	17720	76
422	20230718	134600	1486502060	17710	17710	17710	17710	14
423	20230718	134500	1486254120	17700	17700	17700	17700	0
424	20230718	134400	1486254120	17700	17700	17700	17700	63
425	20230718	134300	1485139020	17690	17670	17690	17670	30
426	20230718	134200	1484608700	17670	17660	17670	17660	11
427	20230718	134100	1484414430	17670	17670	17670	17670	14
428	20230718	134000	1484167050	17680	17680	17680	17680	37
429	20230718	133900	1483512890	17680	17680	17680	17680	19
430	20230718	133800	1483176970	17670	17680	17680	17670	7
431	20230718	133700	1483053270	17670	17670	17670	17670	0
432	20230718	133600	1483053270	17670	17670	17670	17670	8
433	20230718	133500	1482911910	17670	17670	17670	17670	208
434	20230718	133400	1479236550	17680	17660	17680	17660	136
435	20230718	133300	1476834770	17660	17670	17670	17660	15
436	20230718	133200	1476569830	17670	17660	17670	17660	12
437	20230718	133100	1476357840	17660	17630	17660	17630	38
438	20230718	133000	1475687670	17650	17650	17650	17650	5
439	20230718	132900	1475599420	17610	17610	17610	17610	0
440	20230718	132800	1475599420	17610	17650	17670	17610	1263
441	20230718	132700	1453345680	17650	17650	17650	17650	100
442	20230718	132600	1451580680	17650	17650	17650	17650	8
443	20230718	132500	1451439480	17660	17650	17660	17650	11
444	20230718	132400	1451245300	17650	17650	17650	17650	9
445	20230718	132300	1451086450	17650	17650	17650	17650	2
446	20230718	132200	1451051150	17650	17650	17650	17650	3
447	20230718	132100	1450998200	17650	17650	17650	17650	2
448	20230718	132000	1450962900	17650	17620	17660	17620	1717
449	20230718	131900	1420691290	17630	17630	17630	17630	8
450	20230718	131800	1420550250	17620	17630	17630	17620	37
451	20230718	131700	1419898300	17630	17630	17630	17630	137
452	20230718	131600	1417482990	17630	17630	17630	17630	1
453	20230718	131500	1417465360	17640	17630	17640	17630	64
454	20230718	131400	1416336450	17640	17640	17640	17640	9
455	20230718	131300	1416177690	17630	17640	17640	17630	111
456	20230718	131200	1414219760	17630	17630	17630	17630	30
457	20230718	131100	1413690860	17630	17640	17640	17630	465
458	20230718	131000	1405492410	17640	17640	17640	17640	143
459	20230718	130900	1402969890	17640	17640	17640	17640	11
460	20230718	130800	1402775850	17640	17630	17640	17630	106
461	20230718	130700	1400907050	17640	17640	17640	17640	58
462	20230718	130600	1399883930	17640	17650	17650	17640	11
463	20230718	130500	1399689790	17660	17660	17660	17660	1
464	20230718	130400	1399672130	17610	17650	17650	17610	1201
465	20230718	130300	1378516900	17650	17660	17660	17650	669
466	20230718	130200	1366707460	17660	17660	17660	17660	0
467	20230718	130100	1366707460	17660	17660	17660	17660	6
468	20230718	130000	1366601500	17660	17660	17660	17660	9
469	20230718	125900	1366442560	17670	17670	17670	17670	1
470	20230718	125800	1366424890	17670	17660	17670	17660	8
471	20230718	125700	1366283600	17660	17660	17660	17660	0
472	20230718	125600	1366283600	17660	17660	17660	17650	109
473	20230718	125500	1364359640	17650	17660	17660	17650	108
474	20230718	125400	1362453190	17670	17680	17680	17670	231
475	20230718	125300	1358370920	17680	17670	17680	17670	11
476	20230718	125200	1358176540	17670	17680	17680	17670	55
477	20230718	125100	1357204590	17670	17660	17670	17660	16
478	20230718	125000	1356921930	17650	17650	17650	17650	10
479	20230718	124900	1356745430	17650	17650	17650	17650	50
480	20230718	124800	1355862930	17650	17650	17650	17650	86
481	20230718	124700	1354345030	17650	17650	17650	17650	11
482	20230718	124600	1354150880	17650	17650	17650	17650	10
483	20230718	124500	1353974380	17630	17630	17630	17630	50
484	20230718	124400	1353092880	17680	17670	17680	17670	12
485	20230718	124300	1352880830	17680	17680	17680	17680	0
486	20230718	124200	1352880830	17680	17660	17680	17660	7
487	20230718	124100	1352757190	17660	17610	17660	17610	398
488	20230718	124000	1345748310	17610	17620	17680	17600	122
489	20230718	123900	1343599790	17610	17610	17610	17610	50
490	20230718	123800	1342719290	17600	17630	17630	17600	421
491	20230718	123700	1335304110	17640	17640	17640	17630	79
492	20230718	123600	1333910690	17650	17650	17650	17650	626
493	20230718	123500	1322861790	17650	17660	17660	17650	912
494	20230718	123400	1306764820	17670	17670	17670	17670	6
495	20230718	123300	1306658800	17670	17660	17670	17660	24
496	20230718	123200	1306234810	17660	17660	17660	17650	305
497	20230718	123100	1300848820	17670	17670	17670	17660	1186
498	20230718	123000	1279892220	17680	17680	17680	17680	23
499	20230718	122900	1279485580	17680	17680	17680	17680	0
500	20230718	122800	1279485580	17680	17680	17680	17680	27
501	20230718	122700	1279008220	17680	17680	17680	17670	99
502	20230718	122600	1277258690	17680	17680	17680	17680	8
503	20230718	122500	1277117250	17680	17680	17680	17680	71
504	20230718	122400	1275861970	17730	17710	17730	17680	122
505	20230718	122300	1273704230	17680	17680	17680	17680	67
506	20230718	122200	1272519670	17680	17680	17680	17680	0
507	20230718	122100	1272519670	17680	17680	17680	17680	9
508	20230718	122000	1272360550	17670	17670	17670	17670	20
509	20230718	121900	1272007150	17680	17680	17680	17680	16
510	20230718	121800	1271724270	17680	17680	17680	17670	63
511	20230718	121700	1270610500	17680	17680	17680	17670	84
512	20230718	121600	1269125890	17670	17680	17680	17670	45
513	20230718	121500	1268330400	17680	17680	17680	17680	0
514	20230718	121400	1268330400	17680	17680	17680	17680	99
515	20230718	121300	1266580080	17670	17680	17680	17670	417
516	20230718	121200	1259211440	17680	17680	17680	17680	0
517	20230718	121100	1259211440	17680	17680	17680	17680	85
518	20230718	121000	1257708640	17670	17670	17670	17670	0
519	20230718	120900	1257708640	17670	17670	17670	17670	0
520	20230718	120800	1257708640	17670	17670	17670	17670	3
521	20230718	120700	1257655630	17670	17670	17670	17670	0
522	20230718	120600	1257655630	17670	17670	17670	17670	100
523	20230718	120500	1255888630	17670	17680	17680	17670	10
524	20230718	120400	1255711910	17670	17720	17720	17670	607
525	20230718	120300	1244979780	17700	17700	17700	17700	411
526	20230718	120200	1237705080	17690	17690	17690	17690	22
527	20230718	120100	1237315900	17740	17700	17740	17700	2010
528	20230718	120000	1201659940	17690	17690	17690	17690	0
529	20230718	115900	1201659940	17690	17690	17690	17690	39
530	20230718	115800	1200970030	17690	17700	17700	17690	228
531	20230718	115700	1196936520	17700	17710	17710	17700	143
532	20230718	115600	1194405190	17700	17710	17710	17700	431
533	20230718	115500	1186773270	17710	17710	17710	17710	1
534	20230718	115400	1186755560	17710	17710	17710	17710	151
535	20230718	115300	1184081350	17710	17710	17710	17710	360
536	20230718	115200	1177705750	17720	17720	17720	17720	0
537	20230718	115100	1177705750	17720	17690	17720	17690	50
538	20230718	115000	1176820950	17700	17730	17730	17700	1053
539	20230718	114900	1158176590	17740	17740	17740	17740	9
540	20230718	114800	1158016930	17740	17750	17750	17740	9
541	20230718	114700	1157857260	17750	17760	17760	17750	185
542	20230718	114600	1154572480	17760	17760	17760	17760	1
543	20230718	114500	1154554720	17770	17770	17770	17760	68
544	20230718	114400	1153346410	17770	17760	17770	17760	218
545	20230718	114300	1149474710	17760	17770	17770	17760	28
546	20230718	114200	1148977230	17760	17760	17770	17760	247
547	20230718	114100	1144590410	17760	17760	17760	17760	0
548	20230718	114000	1144590410	17760	17760	17760	17760	21
549	20230718	113900	1144217450	17760	17760	17760	17760	115
550	20230718	113800	1142175050	17760	17770	17770	17760	7
551	20230718	113700	1142050710	17760	17760	17760	17760	7
552	20230718	113600	1141926390	17760	17760	17760	17760	0
553	20230718	113500	1141926390	17760	17760	17760	17760	8
554	20230718	113400	1141784310	17770	17770	17770	17770	268
555	20230718	113300	1137021950	17770	17770	17770	17770	539
556	20230718	113200	1127443920	17770	17770	17770	17770	7
557	20230718	113100	1127319530	17770	17770	17770	17770	0
558	20230718	113000	1127319530	17770	17770	17770	17770	6
559	20230718	112900	1127212910	17760	17780	17780	17760	300
560	20230718	112800	1121881700	17780	17780	17780	17780	100
561	20230718	112700	1120103700	17790	17790	17790	17790	40
562	20230718	112600	1119392100	17800	17810	17810	17800	412
563	20230718	112500	1112057530	17810	17810	17810	17810	0
564	20230718	112400	1112057530	17810	17810	17810	17810	0
565	20230718	112300	1112057530	17810	17830	17850	17810	126
566	20230718	112200	1109812330	17820	17820	17820	17820	5
567	20230718	112100	1109723230	17830	17830	17830	17830	0
568	20230718	112000	1109723230	17830	17820	17830	17820	16
569	20230718	111900	1109438060	17820	17820	17820	17820	10
570	20230718	111800	1109259860	17820	17820	17820	17820	20
571	20230718	111700	1108903460	17810	17810	17810	17810	8
572	20230718	111600	1108760980	17800	17800	17800	17800	0
573	20230718	111500	1108760980	17800	17800	17800	17800	105
574	20230718	111400	1106891980	17800	17800	17800	17800	49
575	20230718	111300	1106019780	17790	17810	17810	17790	225
576	20230718	111200	1102013720	17810	17810	17810	17810	40
577	20230718	111100	1101301320	17800	17800	17800	17800	0
578	20230718	111000	1101301320	17800	17800	17800	17800	0
579	20230718	110900	1101301320	17800	17800	17800	17790	86
580	20230718	110800	1099770610	17880	17860	17880	17860	120
581	20230718	110700	1097625790	17880	17880	17880	17880	0
582	20230718	110600	1097625790	17880	17770	17880	17770	221
583	20230718	110500	1093686160	17770	17770	17770	17770	110
584	20230718	110400	1091731460	17850	17850	17850	17850	0
585	20230718	110300	1091731460	17850	17850	17850	17850	0
586	20230718	110200	1091731460	17850	17840	17850	17840	247
587	20230718	110100	1087323080	17850	17850	17850	17760	39
588	20230718	110000	1086629340	17870	17870	17870	17870	0
589	20230718	105900	1086629340	17870	17770	17870	17770	241
590	20230718	105800	1082346670	17770	17780	17780	17770	182
591	20230718	105700	1079111170	17770	17780	17780	17770	1843
592	20230718	105600	1046361010	17780	17770	17780	17770	138
593	20230718	105500	1043908470	17790	17790	17790	17790	27
594	20230718	105400	1043428140	17790	17800	17800	17790	77
595	20230718	105300	1042057550	17810	17880	17880	17810	86
596	20230718	105200	1040525820	17880	17880	17880	17880	1
597	20230718	105100	1040507940	17890	17890	17890	17890	2
598	20230718	105000	1040472160	17910	17910	17910	17910	0
599	20230718	104900	1040472160	17910	17800	17910	17800	110
600	20230718	104800	1038513500	17920	17800	17920	17800	98
601	20230718	104700	1036764540	17800	17790	17800	17790	26
602	20230718	104600	1036301840	17790	17770	17790	17770	194
603	20230718	104500	1032852450	17760	17750	17760	17750	25
604	20230718	104400	1032408640	17750	17750	17750	17750	16
605	20230718	104300	1032124640	17750	17750	17750	17750	15
606	20230718	104200	1031858390	17730	17770	17770	17730	93
607	20230718	104100	1030209460	17770	17770	17770	17770	0
608	20230718	104000	1030209460	17770	17790	17790	17770	619
609	20230718	103900	1019208040	17770	17770	17790	17770	84
610	20230718	103800	1017715320	17770	17770	17770	17770	150
611	20230718	103700	1015049820	17770	17820	17820	17770	18
612	20230718	103600	1014729620	17830	17830	17830	17830	66
613	20230718	103500	1013552840	17820	17830	17830	17820	21
614	20230718	103400	1013178610	17830	17750	17840	17670	566
615	20230718	103300	1003134660	17750	17900	17900	17650	2311
616	20230718	103200	962056980	17910	17900	17910	17900	51
617	20230718	103100	961144070	17900	17910	17910	17880	290
618	20230718	103000	955953090	17880	17910	17910	17880	521
619	20230718	102900	946627670	17910	17910	17920	17910	93
620	20230718	102800	944962020	17910	17910	17910	17910	55
621	20230718	102700	943976970	17910	17910	17910	17910	567
622	20230718	102600	933822000	17910	17940	17940	17910	51
623	20230718	102500	932907810	17940	17940	17940	17940	81
624	20230718	102400	931454670	17940	17940	17940	17940	66
625	20230718	102300	930270630	17950	17950	17950	17950	1
626	20230718	102200	930252680	17900	17900	17900	17900	33
627	20230718	102100	929661980	17900	17910	17910	17900	58
628	20230718	102000	928623280	17900	17980	17980	17900	29
629	20230718	101900	928103460	17980	17900	17980	17900	7
630	20230718	101800	927977680	17900	17970	17970	17900	2000
631	20230718	101700	892154480	17970	17990	17990	17970	68
632	20230718	101600	890931680	18000	18000	18000	18000	8
633	20230718	101500	890787680	18000	18000	18000	18000	82
634	20230718	101400	889311680	18000	17980	18020	17980	4388
635	20230718	101300	810344150	17980	17910	17980	17900	186
636	20230718	101200	807012050	17980	17950	17980	17910	234
637	20230718	101100	802805860	17900	17900	17900	17900	3
638	20230718	101000	802752160	17960	17960	17960	17960	10
639	20230718	100900	802572560	17980	17980	17980	17900	1501
640	20230718	100800	775673410	17980	17980	17980	17980	94
641	20230718	100700	773983290	17980	17980	17980	17980	51
642	20230718	100600	773066310	17990	17980	17990	17980	100
643	20230718	100500	771267350	17980	17940	17980	17940	23
644	20230718	100400	770854540	17910	17950	17950	17900	1065
645	20230718	100300	751773610	17950	17950	17950	17950	122
646	20230718	100200	749583710	17970	17980	17980	17970	3
647	20230718	100100	749529780	17980	17980	17980	17980	1
648	20230718	100000	749511800	17920	17980	17990	17920	166
649	20230718	095900	746536100	17990	17990	17990	17990	0
650	20230718	095800	746536100	17990	17910	17990	17910	326
651	20230718	095700	740690650	17900	17910	17910	17900	89
652	20230718	095600	739096870	17900	17920	17920	17900	363
653	20230718	095500	732596030	17930	17980	17990	17920	129
654	20230718	095400	730282700	17990	17930	17990	17930	14
655	20230718	095300	730031580	17930	17930	17930	17930	0
656	20230718	095200	730031580	17930	17940	17980	17920	1222
657	20230718	095100	708111750	17940	17970	17980	17940	1168
658	20230718	095000	687146730	17970	17970	17970	17970	81
659	20230718	094900	685691160	17930	17990	17990	17930	177
660	20230718	094800	682513690	17990	17990	18000	17990	77
661	20230718	094700	681128360	17980	17930	17980	17930	38
662	20230718	094600	680445920	17930	17920	17930	17920	25
663	20230718	094500	679997700	17920	17920	17920	17920	83
664	20230718	094400	678510340	17990	17990	17990	17990	45
665	20230718	094300	677700790	17990	17900	17990	17900	37
666	20230718	094200	677037450	17900	17940	17940	17900	2500
667	20230718	094100	632260410	17950	17950	17950	17950	77
668	20230718	094000	630878260	17950	17970	17970	17950	91
669	20230718	093900	629243720	17990	18000	18000	17990	60
670	20230718	093800	628164310	17990	17990	17990	17990	520
671	20230718	093700	618809510	17990	17990	17990	17990	160
672	20230718	093600	615931110	17990	17960	17990	17960	302
673	20230718	093500	610504440	17960	17930	17960	17930	267
674	20230718	093400	605711970	17930	17970	17970	17920	242
675	20230718	093300	601370330	17970	17970	17970	17900	475
676	20230718	093200	592848640	17970	18010	18010	17970	414
677	20230718	093100	585403100	18010	18010	18010	18000	608
678	20230718	093000	574453580	18000	18000	18010	18000	1171
679	20230718	092900	553375560	18010	18010	18010	18010	242
680	20230718	092800	549017140	18010	18060	18060	18010	858
681	20230718	092700	533542470	18050	18060	18100	18050	398
682	20230718	092600	526354920	18100	18100	18100	18050	313
683	20230718	092500	520690350	18110	18050	18110	18050	433
684	20230718	092400	512855320	18060	18070	18070	18060	381
685	20230718	092300	505973400	18060	18120	18130	18060	575
686	20230718	092200	495555170	18120	18100	18120	18100	827
687	20230718	092100	480583350	18100	18130	18130	18100	15
688	20230718	092000	480311740	18120	18100	18120	18100	909
689	20230718	091900	463849660	18100	18010	18100	18010	469
690	20230718	091800	455382430	18000	18120	18120	18000	1485
691	20230718	091700	428583050	18110	18080	18130	18060	1090
692	20230718	091600	408845880	18120	18180	18180	18060	4334
693	20230718	091500	330369510	18180	18100	18190	18090	2334
694	20230718	091400	288021280	18050	17780	18150	17780	3565
695	20230718	091300	223662350	17740	18000	18010	17700	1981
696	20230718	091200	188167920	18040	18020	18090	18000	2065
697	20230718	091100	150949270	18020	17790	18020	17790	2233
698	20230718	091000	110901700	17720	17720	17720	17700	420
699	20230718	090900	103463300	17720	17720	17720	17720	152
700	20230718	090800	100769860	17720	17710	17720	17710	618
701	20230718	090700	89820100	17710	17760	17760	17700	788
702	20230718	090600	75844860	17750	17810	17810	17750	735
703	20230718	090500	62777130	17810	17820	17880	17810	732
704	20230718	090400	49736480	17890	17800	17900	17800	150
705	20230718	090300	47053780	17890	17890	17900	17870	611
706	20230718	090200	36122740	17800	17900	17900	17800	215
707	20230718	090100	32278270	17940	17780	17940	17780	377
708	20230718	090000	25553260	17770	17770	17770	17770	1438