KissMeData/092070/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194500	3200461140	19180	19180	19180	19180	5296
3	20230707	194400	3200461140	19180	19180	19180	19180	0
4	20230707	194300	3200461140	19180	19180	19180	19180	0
5	20230707	194200	3200461140	19180	19180	19180	19180	0
6	20230707	194100	3200461140	19180	19180	19180	19180	0
7	20230707	194000	3200461140	19180	19180	19180	19180	0
8	20230707	193900	3200461140	19180	19180	19180	19180	0
9	20230707	193800	3200461140	19180	19180	19180	19180	0
10	20230707	193700	3200461140	19180	19180	19180	19180	0
11	20230707	193600	3200461140	19180	19180	19180	19180	0
12	20230707	193500	3200461140	19180	19180	19180	19180	0
13	20230707	193400	3200461140	19180	19180	19180	19180	0
14	20230707	193300	3200461140	19180	19180	19180	19180	0
15	20230707	193200	3200461140	19180	19180	19180	19180	0
16	20230707	193100	3200461140	19180	19180	19180	19180	0
17	20230707	193000	3200461140	19180	19180	19180	19180	0
18	20230707	192900	3200461140	19180	19180	19180	19180	0
19	20230707	192800	3200461140	19180	19180	19180	19180	0
20	20230707	192700	3200461140	19180	19180	19180	19180	0
21	20230707	192600	3200461140	19180	19180	19180	19180	0
22	20230707	192500	3200461140	19180	19180	19180	19180	0
23	20230707	192400	3200461140	19180	19180	19180	19180	0
24	20230707	192300	3200461140	19180	19180	19180	19180	0
25	20230707	192200	3200461140	19180	19180	19180	19180	0
26	20230707	192100	3200461140	19180	19180	19180	19180	0
27	20230707	192000	3200461140	19180	19180	19180	19180	0
28	20230707	191900	3200461140	19180	19180	19180	19180	0
29	20230707	191800	3200461140	19180	19180	19180	19180	0
30	20230707	191700	3200461140	19180	19180	19180	19180	0
31	20230707	191600	3200461140	19180	19180	19180	19180	0
32	20230707	191500	3200461140	19180	19180	19180	19180	5296
33	20230707	191400	3200461140	19180	19180	19180	19180	0
34	20230707	191300	3200461140	19180	19180	19180	19180	0
35	20230707	191200	3200461140	19180	19180	19180	19180	0
36	20230707	191100	3200461140	19180	19180	19180	19180	0
37	20230707	191000	3200461140	19180	19180	19180	19180	0
38	20230707	190900	3200461140	19180	19180	19180	19180	0
39	20230707	190800	3200461140	19180	19180	19180	19180	0
40	20230707	190700	3200461140	19180	19180	19180	19180	0
41	20230707	190600	3200461140	19180	19180	19180	19180	0
42	20230707	190500	3200461140	19180	19180	19180	19180	0
43	20230707	190400	3200461140	19180	19180	19180	19180	0
44	20230707	190300	3200461140	19180	19180	19180	19180	0
45	20230707	190200	3200461140	19180	19180	19180	19180	0
46	20230707	190100	3200461140	19180	19180	19180	19180	0
47	20230707	190000	3200461140	19180	19180	19180	19180	0
48	20230707	185900	3200461140	19180	19180	19180	19180	0
49	20230707	185800	3200461140	19180	19180	19180	19180	0
50	20230707	185700	3200461140	19180	19180	19180	19180	0
51	20230707	185600	3200461140	19180	19180	19180	19180	0
52	20230707	185500	3200461140	19180	19180	19180	19180	0
53	20230707	185400	3200461140	19180	19180	19180	19180	0
54	20230707	185300	3200461140	19180	19180	19180	19180	0
55	20230707	185200	3200461140	19180	19180	19180	19180	0
56	20230707	185100	3200461140	19180	19180	19180	19180	0
57	20230707	185000	3200461140	19180	19180	19180	19180	0
58	20230707	184900	3200461140	19180	19180	19180	19180	0
59	20230707	184800	3200461140	19180	19180	19180	19180	0
60	20230707	184700	3200461140	19180	19180	19180	19180	0
61	20230707	184600	3200461140	19180	19180	19180	19180	0
62	20230707	184500	3200461140	19180	19180	19180	19180	5296
63	20230707	184400	3200461140	19180	19180	19180	19180	0
64	20230707	184300	3200461140	19180	19180	19180	19180	0
65	20230707	184200	3200461140	19180	19180	19180	19180	0
66	20230707	184100	3200461140	19180	19180	19180	19180	0
67	20230707	184000	3200461140	19180	19180	19180	19180	0
68	20230707	183900	3200461140	19180	19180	19180	19180	0
69	20230707	183800	3200461140	19180	19180	19180	19180	0
70	20230707	183700	3200461140	19180	19180	19180	19180	0
71	20230707	183600	3200461140	19180	19180	19180	19180	0
72	20230707	183500	3200461140	19180	19180	19180	19180	0
73	20230707	183400	3200461140	19180	19180	19180	19180	0
74	20230707	183300	3200461140	19180	19180	19180	19180	0
75	20230707	183200	3200461140	19180	19180	19180	19180	0
76	20230707	183100	3200461140	19180	19180	19180	19180	0
77	20230707	183000	3200461140	19180	19180	19180	19180	0
78	20230707	182900	3200461140	19180	19180	19180	19180	0
79	20230707	182800	3200461140	19180	19180	19180	19180	0
80	20230707	182700	3200461140	19180	19180	19180	19180	0
81	20230707	182600	3200461140	19180	19180	19180	19180	0
82	20230707	182500	3200461140	19180	19180	19180	19180	0
83	20230707	182400	3200461140	19180	19180	19180	19180	0
84	20230707	182300	3200461140	19180	19180	19180	19180	0
85	20230707	182200	3200461140	19180	19180	19180	19180	0
86	20230707	182100	3200461140	19180	19180	19180	19180	0
87	20230707	182000	3200461140	19180	19180	19180	19180	0
88	20230707	181900	3200461140	19180	19180	19180	19180	0
89	20230707	181800	3200461140	19180	19180	19180	19180	0
90	20230707	181700	3200461140	19180	19180	19180	19180	0
91	20230707	181600	3200461140	19180	19180	19180	19180	0
92	20230707	181500	3200461140	19180	19180	19180	19180	5296
93	20230707	181400	3200461140	19180	19180	19180	19180	0
94	20230707	181300	3200461140	19180	19180	19180	19180	0
95	20230707	181200	3200461140	19180	19180	19180	19180	0
96	20230707	181100	3200461140	19180	19180	19180	19180	0
97	20230707	181000	3200461140	19180	19180	19180	19180	0
98	20230707	180900	3200461140	19180	19180	19180	19180	0
99	20230707	180800	3200461140	19180	19180	19180	19180	0
100	20230707	180700	3200461140	19180	19180	19180	19180	0
101	20230707	180600	3200461140	19180	19180	19180	19180	0
102	20230707	180500	3200461140	19180	19180	19180	19180	0
103	20230707	180400	3200461140	19180	19180	19180	19180	0
104	20230707	180300	3200461140	19180	19180	19180	19180	0
105	20230707	180200	3200461140	19180	19180	19180	19180	0
106	20230707	180100	3200461140	19180	19180	19180	19180	0
107	20230707	180000	3200461140	19180	19180	19180	19180	0
108	20230707	175900	3200461140	19180	19180	19180	19180	0
109	20230707	175800	3200461140	19180	19180	19180	19180	0
110	20230707	175700	3200461140	19180	19180	19180	19180	0
111	20230707	175600	3200461140	19180	19180	19180	19180	0
112	20230707	175500	3200461140	19180	19180	19180	19180	0
113	20230707	175400	3200461140	19180	19180	19180	19180	0
114	20230707	175300	3200461140	19180	19180	19180	19180	0
115	20230707	175200	3200461140	19180	19180	19180	19180	0
116	20230707	175100	3200461140	19180	19180	19180	19180	0
117	20230707	175000	3200461140	19180	19180	19180	19180	0
118	20230707	174900	3200461140	19180	19180	19180	19180	0
119	20230707	174800	3200461140	19180	19180	19180	19180	0
120	20230707	174700	3200461140	19180	19180	19180	19180	0
121	20230707	174600	3200461140	19180	19180	19180	19180	0
122	20230707	174500	3200461140	19180	19180	19180	19180	5296
123	20230707	174400	3200461140	19180	19180	19180	19180	0
124	20230707	174300	3200461140	19180	19180	19180	19180	0
125	20230707	174200	3200461140	19180	19180	19180	19180	0
126	20230707	174100	3200461140	19180	19180	19180	19180	0
127	20230707	174000	3200461140	19180	19180	19180	19180	0
128	20230707	173900	3200461140	19180	19180	19180	19180	0
129	20230707	173800	3200461140	19180	19180	19180	19180	0
130	20230707	173700	3200461140	19180	19180	19180	19180	0
131	20230707	173600	3200461140	19180	19180	19180	19180	0
132	20230707	173500	3200461140	19180	19180	19180	19180	0
133	20230707	173400	3200461140	19180	19180	19180	19180	0
134	20230707	173300	3200461140	19180	19180	19180	19180	0
135	20230707	173200	3200461140	19180	19180	19180	19180	0
136	20230707	173100	3200461140	19180	19180	19180	19180	0
137	20230707	173000	3200461140	19180	19180	19180	19180	0
138	20230707	172900	3200461140	19180	19180	19180	19180	0
139	20230707	172800	3200461140	19180	19180	19180	19180	0
140	20230707	172700	3200461140	19180	19180	19180	19180	0
141	20230707	172600	3200461140	19180	19180	19180	19180	0
142	20230707	172500	3200461140	19180	19180	19180	19180	0
143	20230707	172400	3200461140	19180	19180	19180	19180	0
144	20230707	172300	3200461140	19180	19180	19180	19180	0
145	20230707	172200	3200461140	19180	19180	19180	19180	0
146	20230707	172100	3200461140	19180	19180	19180	19180	0
147	20230707	172000	3200461140	19180	19180	19180	19180	0
148	20230707	171900	3200461140	19180	19180	19180	19180	0
149	20230707	171800	3200461140	19180	19180	19180	19180	0
150	20230707	171700	3200461140	19180	19180	19180	19180	0
151	20230707	171600	3200461140	19180	19180	19180	19180	0
152	20230707	171500	3200461140	19180	19180	19180	19180	5296
153	20230707	171400	3200461140	19180	19180	19180	19180	0
154	20230707	171300	3200461140	19180	19180	19180	19180	0
155	20230707	171200	3200461140	19180	19180	19180	19180	0
156	20230707	171100	3200461140	19180	19180	19180	19180	0
157	20230707	171000	3200461140	19180	19180	19180	19180	0
158	20230707	170900	3200461140	19180	19180	19180	19180	0
159	20230707	170800	3200461140	19180	19180	19180	19180	0
160	20230707	170700	3200461140	19180	19180	19180	19180	0
161	20230707	170600	3200461140	19180	19180	19180	19180	0
162	20230707	170500	3200461140	19180	19180	19180	19180	0
163	20230707	170400	3200461140	19180	19180	19180	19180	0
164	20230707	170300	3200461140	19180	19180	19180	19180	0
165	20230707	170200	3200461140	19180	19180	19180	19180	0
166	20230707	170100	3200461140	19180	19180	19180	19180	0
167	20230707	170000	3200461140	19180	19180	19180	19180	0
168	20230707	165900	3200461140	19180	19180	19180	19180	0
169	20230707	165800	3200461140	19180	19180	19180	19180	0
170	20230707	165700	3200461140	19180	19180	19180	19180	0
171	20230707	165600	3200461140	19180	19180	19180	19180	0
172	20230707	165500	3200461140	19180	19180	19180	19180	0
173	20230707	165400	3200461140	19180	19180	19180	19180	0
174	20230707	165300	3200461140	19180	19180	19180	19180	0
175	20230707	165200	3200461140	19180	19180	19180	19180	0
176	20230707	165100	3200461140	19180	19180	19180	19180	0
177	20230707	165000	3200461140	19180	19180	19180	19180	0
178	20230707	164900	3200461140	19180	19180	19180	19180	0
179	20230707	164800	3200461140	19180	19180	19180	19180	0
180	20230707	164700	3200461140	19180	19180	19180	19180	0
181	20230707	164600	3200461140	19180	19180	19180	19180	0
182	20230707	164500	3200461140	19180	19180	19180	19180	5296
183	20230707	164400	3200461140	19180	19180	19180	19180	0
184	20230707	164300	3200461140	19180	19180	19180	19180	0
185	20230707	164200	3200461140	19180	19180	19180	19180	0
186	20230707	164100	3200461140	19180	19180	19180	19180	0
187	20230707	164000	3200461140	19180	19180	19180	19180	0
188	20230707	163900	3200461140	19180	19180	19180	19180	0
189	20230707	163800	3200461140	19180	19180	19180	19180	0
190	20230707	163700	3200461140	19180	19180	19180	19180	0
191	20230707	163600	3200461140	19180	19180	19180	19180	0
192	20230707	163500	3200461140	19180	19180	19180	19180	0
193	20230707	163400	3200461140	19180	19180	19180	19180	0
194	20230707	163300	3200461140	19180	19180	19180	19180	0
195	20230707	163200	3200461140	19180	19180	19180	19180	0
196	20230707	163100	3200461140	19180	19180	19180	19180	0
197	20230707	163000	3200461140	19180	19180	19180	19180	0
198	20230707	162900	3200461140	19180	19180	19180	19180	0
199	20230707	162800	3200461140	19180	19180	19180	19180	0
200	20230707	162700	3200461140	19180	19180	19180	19180	0
201	20230707	162600	3200461140	19180	19180	19180	19180	0
202	20230707	162500	3200461140	19180	19180	19180	19180	0
203	20230707	162400	3200461140	19180	19180	19180	19180	0
204	20230707	162300	3200461140	19180	19180	19180	19180	0
205	20230707	162200	3200461140	19180	19180	19180	19180	0
206	20230707	162100	3200461140	19180	19180	19180	19180	0
207	20230707	162000	3200461140	19180	19180	19180	19180	0
208	20230707	161900	3200461140	19180	19180	19180	19180	0
209	20230707	161800	3200461140	19180	19180	19180	19180	0
210	20230707	161700	3200461140	19180	19180	19180	19180	0
211	20230707	161600	3200461140	19180	19180	19180	19180	0
212	20230707	161500	3200461140	19180	19180	19180	19180	5296
213	20230707	161400	3200461140	19180	19180	19180	19180	0
214	20230707	161300	3200461140	19180	19180	19180	19180	0
215	20230707	161200	3200461140	19180	19180	19180	19180	0
216	20230707	161100	3200461140	19180	19180	19180	19180	0
217	20230707	161000	3200461140	19180	19180	19180	19180	0
218	20230707	160900	3200461140	19180	19180	19180	19180	0
219	20230707	160800	3200461140	19180	19180	19180	19180	0
220	20230707	160700	3200461140	19180	19180	19180	19180	0
221	20230707	160600	3200461140	19180	19180	19180	19180	0
222	20230707	160500	3200461140	19180	19180	19180	19180	0
223	20230707	160400	3200461140	19180	19180	19180	19180	0
224	20230707	160300	3200461140	19180	19180	19180	19180	0
225	20230707	160200	3200461140	19180	19180	19180	19180	0
226	20230707	160100	3200461140	19180	19180	19180	19180	0
227	20230707	160000	3200461140	19180	19180	19180	19180	0
228	20230707	155900	3200461140	19180	19180	19180	19180	0
229	20230707	155800	3200461140	19180	19180	19180	19180	0
230	20230707	155700	3200461140	19180	19180	19180	19180	0
231	20230707	155600	3200461140	19180	19180	19180	19180	0
232	20230707	155500	3200461140	19180	19180	19180	19180	0
233	20230707	155400	3200461140	19180	19180	19180	19180	0
234	20230707	155300	3200461140	19180	19180	19180	19180	0
235	20230707	155200	3200461140	19180	19180	19180	19180	0
236	20230707	155100	3200461140	19180	19180	19180	19180	0
237	20230707	155000	3200461140	19180	19180	19180	19180	0
238	20230707	154900	3200461140	19180	19180	19180	19180	0
239	20230707	154800	3200461140	19180	19180	19180	19180	0
240	20230707	154700	3200461140	19180	19180	19180	19180	0
241	20230707	154600	3200461140	19180	19180	19180	19180	0
242	20230707	154500	3200461140	19180	19180	19180	19180	5296
243	20230707	154400	3200461140	19180	19180	19180	19180	0
244	20230707	154300	3200461140	19180	19180	19180	19180	0
245	20230707	154200	3200461140	19180	19180	19180	19180	0
246	20230707	154100	3200461140	19180	19180	19180	19180	0
247	20230707	154000	3200461140	19180	19180	19180	19180	0
248	20230707	153900	3200461140	19180	19180	19180	19180	0
249	20230707	153800	3200461140	19180	19180	19180	19180	0
250	20230707	153700	3200461140	19180	19180	19180	19180	0
251	20230707	153600	3200461140	19180	19180	19180	19180	0
252	20230707	153500	3200461140	19180	19180	19180	19180	0
253	20230707	153400	3200461140	19180	19180	19180	19180	0
254	20230707	153300	3200461140	19180	19180	19180	19180	0
255	20230707	153200	3200461140	19180	19180	19180	19180	0
256	20230707	153100	3200461140	19180	19180	19180	19180	0
257	20230707	153000	3200461140	19180	19180	19180	19180	5296
258	20230707	152900	3098883860	19140	19140	19140	19140	0
259	20230707	152800	3098883860	19140	19140	19140	19140	0
260	20230707	152700	3098883860	19140	19140	19140	19140	0
261	20230707	152600	3098883860	19140	19140	19140	19140	0
262	20230707	152500	3098883860	19140	19140	19140	19140	0
263	20230707	152400	3098883860	19140	19140	19140	19140	0
264	20230707	152300	3098883860	19140	19140	19140	19140	0
265	20230707	152200	3098883860	19140	19140	19140	19140	0
266	20230707	152100	3098883860	19140	19140	19140	19140	0
267	20230707	152000	3098883860	19140	19140	19140	19140	0
268	20230707	151900	3098883860	19140	19130	19140	19130	252
269	20230707	151800	3094061170	19140	19130	19140	19130	91
270	20230707	151700	3092320330	19130	19140	19140	19130	737
271	20230707	151600	3078221500	19130	19130	19130	19130	444
272	20230707	151500	3069727780	19130	19130	19130	19130	0
273	20230707	151400	3069727780	19130	19120	19140	19120	233
274	20230707	151300	3065270520	19120	19120	19120	19120	279
275	20230707	151200	3059936040	19130	19140	19140	19120	226
276	20230707	151100	3055613090	19150	19150	19160	19150	92
277	20230707	151000	3053851210	19170	19170	19180	19170	1022
278	20230707	150900	3034258360	19170	19160	19170	19160	237
279	20230707	150800	3029717140	19160	19150	19160	19150	608
280	20230707	150700	3018068360	19150	19160	19160	19150	64
281	20230707	150600	3016842740	19160	19140	19160	19140	94
282	20230707	150500	3015042500	19160	19160	19160	19160	11
283	20230707	150400	3014831740	19150	19150	19150	19130	492
284	20230707	150300	3005416330	19150	19110	19150	19110	869
285	20230707	150200	2988793970	19130	19130	19140	19110	1634
286	20230707	150100	2957555490	19130	19180	19180	19130	1768
287	20230707	150000	2923667350	19190	19190	19190	19190	72
288	20230707	145900	2922285670	19190	19190	19190	19190	51
289	20230707	145800	2921306980	19190	19190	19190	19180	287
290	20230707	145700	2915802250	19190	19190	19200	19190	554
291	20230707	145600	2905170930	19200	19210	19210	19200	1393
292	20230707	145500	2878423700	19250	19220	19250	19210	436
293	20230707	145400	2870046080	19220	19220	19220	19210	238
294	20230707	145300	2865473910	19220	19210	19220	19210	726
295	20230707	145200	2851521360	19210	19230	19230	19210	1169
296	20230707	145100	2829062420	19250	19220	19250	19220	97
297	20230707	145000	2827197330	19250	19240	19250	19220	1001
298	20230707	144900	2807950870	19240	19290	19290	19240	1380
299	20230707	144800	2781363230	19290	19290	19290	19290	475
300	20230707	144700	2772200480	19300	19310	19310	19300	732
301	20230707	144600	2758067880	19300	19300	19300	19300	519
302	20230707	144500	2748051180	19310	19310	19310	19310	625
303	20230707	144400	2735982430	19320	19320	19320	19320	0
304	20230707	144300	2735982430	19320	19350	19350	19320	725
305	20230707	144200	2721975370	19320	19320	19320	19320	15
306	20230707	144100	2721685570	19360	19320	19360	19320	126
307	20230707	144000	2719251210	19320	19320	19320	19320	1031
308	20230707	143900	2699332290	19320	19330	19370	19320	1406
309	20230707	143800	2672164480	19330	19330	19330	19330	176
310	20230707	143700	2668762400	19380	19330	19380	19330	251
311	20230707	143600	2663910520	19380	19370	19380	19330	3856
312	20230707	143500	2589307910	19390	19390	19390	19380	59
313	20230707	143400	2588163950	19390	19390	19390	19380	1124
314	20230707	143300	2566375170	19390	19390	19390	19380	101
315	20230707	143200	2564417430	19390	19390	19390	19390	0
316	20230707	143100	2564417430	19390	19390	19390	19390	153
317	20230707	143000	2561450760	19400	19400	19400	19390	170
318	20230707	142900	2558152930	19400	19400	19400	19400	1
319	20230707	142800	2558133530	19380	19400	19400	19380	163
320	20230707	142700	2554971350	19400	19390	19400	19370	1885
321	20230707	142600	2518415390	19390	19380	19390	19380	944
322	20230707	142500	2500111580	19390	19390	19390	19390	0
323	20230707	142400	2500111580	19390	19390	19390	19390	0
324	20230707	142300	2500111580	19390	19390	19390	19390	0
325	20230707	142200	2500111580	19390	19370	19390	19370	653
326	20230707	142100	2487462950	19390	19380	19390	19380	101
327	20230707	142000	2485505560	19380	19380	19380	19380	0
328	20230707	141900	2485505560	19380	19380	19380	19380	0
329	20230707	141800	2485505560	19380	19380	19380	19370	158
330	20230707	141700	2482445080	19370	19360	19370	19360	258
331	20230707	141600	2477447920	19380	19380	19380	19380	0
332	20230707	141500	2477447920	19380	19380	19380	19380	0
333	20230707	141400	2477447920	19380	19370	19380	19350	1235
334	20230707	141300	2453539480	19370	19380	19380	19370	21
335	20230707	141200	2453132700	19370	19370	19370	19370	33
336	20230707	141100	2452493490	19390	19390	19390	19390	0
337	20230707	141000	2452493490	19390	19390	19390	19390	0
338	20230707	140900	2452493490	19390	19370	19390	19370	231
339	20230707	140800	2448019000	19370	19370	19370	19370	500
340	20230707	140700	2438334000	19390	19370	19390	19370	1100
341	20230707	140600	2417026980	19370	19400	19400	19370	202
342	20230707	140500	2413114210	19370	19390	19390	19370	142
343	20230707	140400	2410362200	19390	19380	19390	19370	474
344	20230707	140300	2401180650	19380	19380	19380	19380	5
345	20230707	140200	2401083750	19390	19390	19390	19390	22
346	20230707	140100	2400657170	19370	19380	19380	19370	104
347	20230707	140000	2398642590	19390	19370	19390	19370	87
348	20230707	135900	2396957380	19390	19370	19390	19370	30
349	20230707	135800	2396376260	19370	19380	19380	19370	1020
350	20230707	135700	2376612750	19400	19400	19400	19400	0
351	20230707	135600	2376612750	19400	19400	19400	19400	42
352	20230707	135500	2375797950	19410	19410	19410	19410	11
353	20230707	135400	2375584440	19410	19400	19410	19400	9
354	20230707	135300	2375409830	19400	19400	19400	19400	0
355	20230707	135200	2375409830	19400	19400	19400	19400	36
356	20230707	135100	2374711430	19410	19410	19410	19410	0
357	20230707	135000	2374711430	19410	19410	19410	19410	0
358	20230707	134900	2374711430	19410	19410	19410	19410	0
359	20230707	134800	2374711430	19410	19410	19410	19410	0
360	20230707	134700	2374711430	19410	19410	19410	19410	0
361	20230707	134600	2374711430	19410	19410	19410	19410	50
362	20230707	134500	2373740930	19410	19410	19410	19410	0
363	20230707	134400	2373740930	19410	19410	19410	19410	0
364	20230707	134300	2373740930	19410	19410	19410	19410	0
365	20230707	134200	2373740930	19410	19390	19410	19390	14
366	20230707	134100	2373469430	19390	19380	19390	19380	237
367	20230707	134000	2368874260	19350	19360	19360	19350	520
368	20230707	133900	2358812060	19390	19390	19390	19390	0
369	20230707	133800	2358812060	19390	19390	19390	19390	0
370	20230707	133700	2358812060	19390	19390	19390	19390	0
371	20230707	133600	2358812060	19390	19350	19390	19350	355
372	20230707	133500	2351931720	19350	19370	19370	19350	500
373	20230707	133400	2342256060	19390	19390	19390	19390	0
374	20230707	133300	2342256060	19390	19390	19390	19390	0
375	20230707	133200	2342256060	19390	19390	19390	19390	0
376	20230707	133100	2342256060	19390	19390	19390	19390	0
377	20230707	133000	2342256060	19390	19330	19390	19330	1023
378	20230707	132900	2322481410	19390	19390	19390	19390	7
379	20230707	132800	2322345680	19400	19330	19400	19330	1741
380	20230707	132700	2288692080	19330	19400	19400	19330	5033
381	20230707	132600	2191343490	19430	19430	19430	19430	0
382	20230707	132500	2191343490	19430	19390	19430	19390	43
383	20230707	132400	2190509390	19380	19380	19380	19380	111
384	20230707	132300	2188358210	19380	19390	19390	19380	35
385	20230707	132200	2187679810	19390	19390	19390	19390	1
386	20230707	132100	2187660420	19440	19440	19440	19440	238
387	20230707	132000	2183033700	19440	19430	19440	19430	3
388	20230707	131900	2182975400	19430	19430	19430	19430	49
389	20230707	131800	2182023330	19430	19440	19440	19430	51
390	20230707	131700	2181031900	19450	19420	19450	19420	869
391	20230707	131600	2164136940	19410	19400	19410	19400	390
392	20230707	131500	2156567610	19400	19400	19400	19400	100
393	20230707	131400	2154627610	19400	19390	19400	19390	75
394	20230707	131300	2153173350	19370	19370	19370	19370	281
395	20230707	131200	2147730380	19370	19360	19370	19360	6
396	20230707	131100	2147614210	19370	19370	19370	19360	112
397	20230707	131000	2145444870	19370	19370	19370	19370	0
398	20230707	130900	2145444870	19370	19360	19370	19360	20
399	20230707	130800	2145057660	19370	19370	19370	19370	0
400	20230707	130700	2145057660	19370	19360	19370	19360	6
401	20230707	130600	2144941490	19350	19350	19370	19350	75
402	20230707	130500	2143490220	19370	19340	19370	19340	1066
403	20230707	130400	2122873750	19340	19380	19380	19340	656
404	20230707	130300	2110166710	19380	19340	19380	19340	91
405	20230707	130200	2108406730	19340	19370	19390	19340	2455
406	20230707	130100	2060875780	19410	19410	19410	19410	0
407	20230707	130000	2060875780	19410	19410	19410	19410	1
408	20230707	125900	2060856370	19410	19410	19410	19410	0
409	20230707	125800	2060856370	19410	19410	19410	19410	0
410	20230707	125700	2060856370	19410	19370	19410	19370	641
411	20230707	125600	2048440120	19380	19390	19390	19380	1954
412	20230707	125500	2010561470	19410	19400	19410	19400	5
413	20230707	125400	2010464460	19400	19420	19420	19400	14
414	20230707	125300	2010192660	19430	19430	19430	19430	116
415	20230707	125200	2007938780	19430	19430	19430	19430	2
416	20230707	125100	2007899920	19430	19430	19430	19430	13
417	20230707	125000	2007647330	19430	19430	19430	19430	10
418	20230707	124900	2007453030	19420	19410	19420	19410	473
419	20230707	124800	1998269900	19410	19380	19410	19380	26
420	20230707	124700	1997765990	19410	19380	19410	19380	210
421	20230707	124600	1993696160	19380	19380	19380	19380	478
422	20230707	124500	1984432520	19390	19410	19410	19390	606
423	20230707	124400	1972681120	19400	19400	19400	19400	400
424	20230707	124300	1964921120	19410	19410	19410	19410	1
425	20230707	124200	1964901710	19400	19380	19400	19380	282
426	20230707	124100	1959432950	19480	19480	19480	19480	0
427	20230707	124000	1959432950	19480	19440	19500	19420	3464
428	20230707	123900	1891959210	19440	19440	19440	19430	515
429	20230707	123800	1881949680	19440	19400	19440	19330	1231
430	20230707	123700	1858072470	19390	19420	19420	19340	3470
431	20230707	123600	1790830710	19420	19420	19420	19420	111
432	20230707	123500	1788675090	19420	19420	19440	19410	265
433	20230707	123400	1783528440	19400	19400	19410	19400	452
434	20230707	123300	1774755780	19410	19400	19410	19400	131
435	20230707	123200	1772214070	19390	19390	19390	19390	8
436	20230707	123100	1772058950	19390	19390	19390	19390	34
437	20230707	123000	1771399690	19390	19370	19390	19370	234
438	20230707	122900	1766867090	19370	19370	19370	19370	78
439	20230707	122800	1765356230	19370	19370	19370	19370	204
440	20230707	122700	1761404750	19370	19370	19370	19370	0
441	20230707	122600	1761404750	19370	19370	19370	19370	55
442	20230707	122500	1760339400	19360	19360	19360	19360	105
443	20230707	122400	1758306600	19350	19350	19350	19350	154
444	20230707	122300	1755326700	19350	19310	19350	19310	101
445	20230707	122200	1753376350	19310	19310	19310	19310	2
446	20230707	122100	1753337730	19350	19350	19350	19350	0
447	20230707	122000	1753337730	19350	19350	19350	19350	0
448	20230707	121900	1753337730	19350	19310	19350	19310	21
449	20230707	121800	1752932180	19310	19310	19310	19310	579
450	20230707	121700	1741751690	19350	19310	19350	19310	21
451	20230707	121600	1741346140	19350	19310	19350	19310	12
452	20230707	121500	1741114380	19350	19320	19350	19300	1036
453	20230707	121400	1721109770	19350	19330	19360	19330	1060
454	20230707	121300	1700615720	19380	19380	19380	19380	0
455	20230707	121200	1700615720	19380	19360	19380	19320	105
456	20230707	121100	1698585260	19380	19380	19380	19380	0
457	20230707	121000	1698585260	19380	19380	19380	19380	261
458	20230707	120900	1693527080	19380	19400	19400	19380	19
459	20230707	120800	1693158760	19400	19370	19410	19370	2855
460	20230707	120700	1637802030	19370	19370	19370	19370	0
461	20230707	120600	1637802030	19370	19370	19370	19370	1
462	20230707	120500	1637782660	19350	19350	19350	19350	106
463	20230707	120400	1635731560	19370	19360	19370	19360	721
464	20230707	120300	1621767210	19360	19360	19360	19360	2
465	20230707	120200	1621728490	19360	19360	19360	19360	409
466	20230707	120100	1613810250	19360	19350	19360	19350	694
467	20230707	120000	1600379370	19350	19320	19360	19320	89
468	20230707	115900	1598659730	19370	19340	19400	19340	2505
469	20230707	115800	1550144640	19340	19280	19340	19280	1018
470	20230707	115700	1530479140	19270	19260	19270	19260	207
471	20230707	115600	1526491980	19260	19250	19260	19250	16
472	20230707	115500	1526183970	19250	19250	19250	19250	34
473	20230707	115400	1525529470	19250	19240	19250	19210	1776
474	20230707	115300	1491393310	19260	19240	19260	19240	912
475	20230707	115200	1473846410	19250	19240	19260	19240	237
476	20230707	115100	1469285400	19260	19230	19260	19230	31
477	20230707	115000	1468688730	19240	19260	19270	19240	270
478	20230707	114900	1463486250	19280	19230	19280	19220	101
479	20230707	114800	1461544760	19290	19250	19290	19250	220
480	20230707	114700	1457309560	19250	19220	19250	19220	249
481	20230707	114600	1452523050	19220	19220	19220	19220	1
482	20230707	114500	1452503830	19220	19210	19220	19200	590
483	20230707	114400	1441164330	19210	19170	19210	19170	111
484	20230707	114300	1439036420	19220	19220	19220	19220	0
485	20230707	114200	1439036420	19220	19220	19220	19220	0
486	20230707	114100	1439036420	19220	19170	19220	19170	21
487	20230707	114000	1438633720	19170	19230	19230	19170	573
488	20230707	113900	1427639110	19230	19220	19230	19220	31
489	20230707	113800	1427043280	19220	19220	19220	19220	1
490	20230707	113700	1427024060	19180	19160	19180	19160	60
491	20230707	113600	1425873460	19150	19150	19160	19150	163
492	20230707	113500	1422752000	19180	19200	19220	19180	653
493	20230707	113400	1410208620	19200	19200	19200	19200	38
494	20230707	113300	1409479020	19210	19210	19210	19210	1
495	20230707	113200	1409459810	19200	19190	19200	19190	924
496	20230707	113100	1391725490	19190	19180	19190	19180	89
497	20230707	113000	1390017610	19190	19180	19190	19180	545
498	20230707	112900	1379561250	19180	19170	19180	19170	207
499	20230707	112800	1375592080	19160	19130	19160	19130	390
500	20230707	112700	1368120010	19160	19160	19160	19160	0
501	20230707	112600	1368120010	19160	19160	19160	19160	0
502	20230707	112500	1368120010	19160	19160	19160	19160	1
503	20230707	112400	1368100850	19130	19130	19130	19130	95
504	20230707	112300	1366283500	19180	19090	19180	19090	3312
505	20230707	112200	1302967940	19080	19030	19080	19030	471
506	20230707	112100	1294001360	19080	19080	19080	19080	100
507	20230707	112000	1292093360	19090	19090	19090	19090	0
508	20230707	111900	1292093360	19090	19090	19090	19090	5
509	20230707	111800	1291997910	19090	19090	19090	19090	1
510	20230707	111700	1291978820	19030	18990	19030	18990	862
511	20230707	111600	1275591200	18990	18970	18990	18970	3
512	20230707	111500	1275534260	18960	18960	18960	18960	13
513	20230707	111400	1275287780	18970	19010	19010	18970	114
514	20230707	111300	1273120800	19010	19010	19010	19010	0
515	20230707	111200	1273120800	19010	19010	19010	19010	0
516	20230707	111100	1273120800	19010	19010	19010	19010	0
517	20230707	111000	1273120800	19010	18950	19010	18950	30
518	20230707	110900	1272552110	18960	19020	19020	18960	355
519	20230707	110800	1265821130	18990	18990	18990	18990	90
520	20230707	110700	1264112030	18960	18960	18960	18960	143
521	20230707	110600	1261400750	18960	19010	19010	18960	500
522	20230707	110500	1251919660	19030	19030	19030	19030	414
523	20230707	110400	1244041240	19120	19120	19120	19120	0
524	20230707	110300	1244041240	19120	19120	19120	19120	0
525	20230707	110200	1244041240	19120	19120	19120	19120	1
526	20230707	110100	1244022120	19030	19000	19030	19000	601
527	20230707	110000	1232595560	19000	19030	19030	19000	197
528	20230707	105900	1228851530	19030	19120	19120	19030	703
529	20230707	105800	1215468340	19000	19090	19090	19000	450
530	20230707	105700	1206892730	19140	19100	19140	19080	64
531	20230707	105600	1205670910	19150	19080	19170	19080	164
532	20230707	105500	1202539620	19080	19040	19080	19040	5
533	20230707	105400	1202444380	19080	19010	19080	19010	935
534	20230707	105300	1184642520	19000	18950	19000	18930	921
535	20230707	105200	1167180540	18930	18950	18950	18930	422
536	20230707	105100	1159187750	18950	18970	18970	18950	210
537	20230707	105000	1155204230	18970	18970	18970	18970	12
538	20230707	104900	1154976590	18970	18950	18970	18950	31
539	20230707	104800	1154389120	18970	18950	18970	18950	105
540	20230707	104700	1152399350	18950	18930	18950	18930	835
541	20230707	104600	1136587150	18930	18940	18940	18930	503
542	20230707	104500	1127063310	18950	18980	18980	18950	262
543	20230707	104400	1122096680	18970	18970	18970	18970	10
544	20230707	104300	1121906980	18980	19000	19000	18980	12
545	20230707	104200	1121679020	18970	18970	18970	18970	0
546	20230707	104100	1121679020	18970	18950	18970	18920	1424
547	20230707	104000	1094691490	18950	19000	19010	18950	180
548	20230707	103900	1091278310	18990	18960	18990	18950	435
549	20230707	103800	1083028470	18970	19000	19000	18970	343
550	20230707	103700	1076520920	19000	19030	19030	19000	1556
551	20230707	103600	1046934050	19040	19060	19060	19040	260
552	20230707	103500	1041983570	19070	19070	19070	19070	0
553	20230707	103400	1041983570	19070	19070	19070	19060	7
554	20230707	103300	1041850130	19060	19070	19070	19060	144
555	20230707	103200	1039104090	19080	19090	19090	19080	233
556	20230707	103100	1034657250	19100	19160	19160	19100	301
557	20230707	103000	1028907090	19100	19170	19170	19100	201
558	20230707	102900	1025067920	19090	19090	19180	19090	203
559	20230707	102800	1021192560	19090	19200	19200	19090	604
560	20230707	102700	1009651240	19150	19220	19220	19110	491
561	20230707	102600	1000255200	19140	19210	19230	19140	1149
562	20230707	102500	978212170	19230	19230	19230	19230	0
563	20230707	102400	978212170	19230	19230	19230	19230	0
564	20230707	102300	978212170	19230	19240	19250	19230	37
565	20230707	102200	977500290	19170	19160	19170	19160	85
566	20230707	102100	975871650	19170	19080	19170	19080	569
567	20230707	102000	964969760	19160	19070	19160	19070	301
568	20230707	101900	959229510	19170	19170	19170	19170	0
569	20230707	101800	959229510	19170	19250	19250	19040	309
570	20230707	101700	953333900	19260	19260	19260	19260	0
571	20230707	101600	953333900	19260	19260	19260	19260	2
572	20230707	101500	953295380	19270	19160	19270	19150	149
573	20230707	101400	950432620	19220	19150	19220	19150	215
574	20230707	101300	946307620	19150	19140	19210	19140	812
575	20230707	101200	930755500	19120	19070	19120	19070	894
576	20230707	101100	913684900	19060	19000	19060	19000	2806
577	20230707	101000	860293310	19000	19000	19000	18970	259
578	20230707	100900	855378120	19000	19020	19020	19000	552
579	20230707	100800	844889820	19020	19000	19020	19000	279
580	20230707	100700	839587780	18940	18890	19000	18890	4873
581	20230707	100600	747503400	18880	18890	18890	18880	71
582	20230707	100500	746162420	18890	18890	18890	18890	50
583	20230707	100400	745217920	18890	18940	18940	18890	756
584	20230707	100300	730933930	18910	18800	18920	18800	1971
585	20230707	100200	693756020	18800	18940	18940	18800	607
586	20230707	100100	682323800	18940	18910	18940	18820	1618
587	20230707	100000	651760990	18930	19040	19040	18930	454
588	20230707	095900	643157250	18980	18980	18980	18980	1
589	20230707	095800	643138270	19050	19040	19050	18980	3107
590	20230707	095700	584079530	19040	19060	19060	19040	308
591	20230707	095600	578213330	19070	19070	19070	19070	0
592	20230707	095500	578213330	19070	19050	19070	19050	13
593	20230707	095400	577965620	19070	19080	19080	19040	482
594	20230707	095300	568783910	19100	19100	19100	19100	10
595	20230707	095200	568592910	19100	19040	19100	19040	12
596	20230707	095100	568364190	19100	19080	19100	19050	1001
597	20230707	095000	549290110	19110	19100	19110	19080	493
598	20230707	094900	539877800	19100	19100	19100	19100	535
599	20230707	094800	529659300	19100	19110	19110	19100	1007
600	20230707	094700	510425590	19120	19130	19130	19100	645
601	20230707	094600	498098940	19150	19150	19150	19150	3
602	20230707	094500	498041490	19150	19170	19180	19140	595
603	20230707	094400	486639570	19170	19240	19240	19170	17
604	20230707	094300	486312570	19240	19190	19240	19180	272
605	20230707	094200	481095070	19200	19230	19230	19200	492
606	20230707	094100	471644660	19270	19210	19270	19210	52
607	20230707	094000	470645680	19300	19310	19310	19250	433
608	20230707	093900	462291300	19280	19260	19320	19260	574
609	20230707	093800	451216540	19250	19200	19250	19200	374
610	20230707	093700	444021330	19190	19240	19240	19190	117
611	20230707	093600	441776000	19180	19180	19180	19180	5
612	20230707	093500	441680100	19180	19240	19240	19180	122
613	20230707	093400	439340010	19190	19190	19190	19190	138
614	20230707	093300	436691790	19190	19190	19190	19190	69
615	20230707	093200	435367680	19250	19260	19260	19190	353
616	20230707	093100	428575510	19260	19270	19300	19260	236
617	20230707	093000	424021790	19300	19330	19330	19290	182
618	20230707	092900	420508720	19320	19360	19370	19320	131
619	20230707	092800	417973750	19360	19360	19360	19360	80
620	20230707	092700	416424950	19380	19380	19380	19380	135
621	20230707	092600	413808650	19380	19300	19380	19250	171
622	20230707	092500	410508470	19270	19100	19270	19100	1228
623	20230707	092400	386913750	19090	19090	19100	19090	646
624	20230707	092300	374578460	19100	19090	19100	19050	236
625	20230707	092200	370080320	19100	19100	19180	19100	66
626	20230707	092100	368819320	19100	19190	19190	19100	496
627	20230707	092000	359340840	19190	19190	19190	19190	29
628	20230707	091900	358784330	19200	19200	19200	19200	3
629	20230707	091800	358726730	19130	19200	19200	19130	373
630	20230707	091700	351589820	19220	19090	19220	19060	316
631	20230707	091600	345559190	19150	19110	19150	19050	2613
632	20230707	091500	295633950	19100	19180	19180	19100	1390
633	20230707	091400	269017090	19210	19230	19230	19190	51
634	20230707	091300	268037960	19180	19270	19270	19180	1275
635	20230707	091200	243558940	19200	19220	19270	19200	721
636	20230707	091100	229703630	19220	19300	19300	19220	852
637	20230707	091000	213310120	19300	19400	19400	19300	368
638	20230707	090900	206196860	19410	19440	19440	19400	2793
639	20230707	090800	151954330	19470	19470	19470	19470	42
640	20230707	090700	151136590	19470	19470	19480	19470	1066
641	20230707	090600	130371560	19460	19440	19480	19410	298
642	20230707	090500	124579820	19440	19250	19440	19250	872
643	20230707	090400	107680230	19250	19230	19300	19220	598
644	20230707	090300	96171420	19240	19240	19300	19230	191
645	20230707	090200	92496280	19300	19250	19300	19250	1211
646	20230707	090100	69184480	19330	19300	19340	19300	411
647	20230707	090000	61251950	19300	19300	19330	19210	3177