KissMeData/200350/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	201100	2049393630	18790	18790	18790	18790	7742
3	20230704	201000	2049393630	18790	18790	18790	18790	0
4	20230704	200900	2049393630	18790	18790	18790	18790	0
5	20230704	200800	2049393630	18790	18790	18790	18790	0
6	20230704	200700	2049393630	18790	18790	18790	18790	0
7	20230704	200600	2049393630	18790	18790	18790	18790	0
8	20230704	200500	2049393630	18790	18790	18790	18790	0
9	20230704	200400	2049393630	18790	18790	18790	18790	0
10	20230704	200300	2049393630	18790	18790	18790	18790	0
11	20230704	200200	2049393630	18790	18790	18790	18790	0
12	20230704	200100	2049393630	18790	18790	18790	18790	0
13	20230704	200000	2049393630	18790	18790	18790	18790	0
14	20230704	195900	2049393630	18790	18790	18790	18790	0
15	20230704	195800	2049393630	18790	18790	18790	18790	0
16	20230704	195700	2049393630	18790	18790	18790	18790	0
17	20230704	195600	2049393630	18790	18790	18790	18790	0
18	20230704	195500	2049393630	18790	18790	18790	18790	0
19	20230704	195400	2049393630	18790	18790	18790	18790	0
20	20230704	195300	2049393630	18790	18790	18790	18790	0
21	20230704	195200	2049393630	18790	18790	18790	18790	0
22	20230704	195100	2049393630	18790	18790	18790	18790	0
23	20230704	195000	2049393630	18790	18790	18790	18790	0
24	20230704	194900	2049393630	18790	18790	18790	18790	0
25	20230704	194800	2049393630	18790	18790	18790	18790	0
26	20230704	194700	2049393630	18790	18790	18790	18790	0
27	20230704	194600	2049393630	18790	18790	18790	18790	0
28	20230704	194500	2049393630	18790	18790	18790	18790	0
29	20230704	194400	2049393630	18790	18790	18790	18790	0
30	20230704	194300	2049393630	18790	18790	18790	18790	0
31	20230704	194200	2049393630	18790	18790	18790	18790	0
32	20230704	194100	2049393630	18790	18790	18790	18790	7742
33	20230704	194000	2049393630	18790	18790	18790	18790	0
34	20230704	193900	2049393630	18790	18790	18790	18790	0
35	20230704	193800	2049393630	18790	18790	18790	18790	0
36	20230704	193700	2049393630	18790	18790	18790	18790	0
37	20230704	193600	2049393630	18790	18790	18790	18790	0
38	20230704	193500	2049393630	18790	18790	18790	18790	0
39	20230704	193400	2049393630	18790	18790	18790	18790	0
40	20230704	193300	2049393630	18790	18790	18790	18790	0
41	20230704	193200	2049393630	18790	18790	18790	18790	0
42	20230704	193100	2049393630	18790	18790	18790	18790	0
43	20230704	193000	2049393630	18790	18790	18790	18790	0
44	20230704	192900	2049393630	18790	18790	18790	18790	0
45	20230704	192800	2049393630	18790	18790	18790	18790	0
46	20230704	192700	2049393630	18790	18790	18790	18790	0
47	20230704	192600	2049393630	18790	18790	18790	18790	0
48	20230704	192500	2049393630	18790	18790	18790	18790	0
49	20230704	192400	2049393630	18790	18790	18790	18790	0
50	20230704	192300	2049393630	18790	18790	18790	18790	0
51	20230704	192200	2049393630	18790	18790	18790	18790	0
52	20230704	192100	2049393630	18790	18790	18790	18790	0
53	20230704	192000	2049393630	18790	18790	18790	18790	0
54	20230704	191900	2049393630	18790	18790	18790	18790	0
55	20230704	191800	2049393630	18790	18790	18790	18790	0
56	20230704	191700	2049393630	18790	18790	18790	18790	0
57	20230704	191600	2049393630	18790	18790	18790	18790	0
58	20230704	191500	2049393630	18790	18790	18790	18790	0
59	20230704	191400	2049393630	18790	18790	18790	18790	0
60	20230704	191300	2049393630	18790	18790	18790	18790	0
61	20230704	191200	2049393630	18790	18790	18790	18790	0
62	20230704	191100	2049393630	18790	18790	18790	18790	7742
63	20230704	191000	2049393630	18790	18790	18790	18790	0
64	20230704	190900	2049393630	18790	18790	18790	18790	0
65	20230704	190800	2049393630	18790	18790	18790	18790	0
66	20230704	190700	2049393630	18790	18790	18790	18790	0
67	20230704	190600	2049393630	18790	18790	18790	18790	0
68	20230704	190500	2049393630	18790	18790	18790	18790	0
69	20230704	190400	2049393630	18790	18790	18790	18790	0
70	20230704	190300	2049393630	18790	18790	18790	18790	0
71	20230704	190200	2049393630	18790	18790	18790	18790	0
72	20230704	190100	2049393630	18790	18790	18790	18790	0
73	20230704	190000	2049393630	18790	18790	18790	18790	0
74	20230704	185900	2049393630	18790	18790	18790	18790	0
75	20230704	185800	2049393630	18790	18790	18790	18790	0
76	20230704	185700	2049393630	18790	18790	18790	18790	0
77	20230704	185600	2049393630	18790	18790	18790	18790	0
78	20230704	185500	2049393630	18790	18790	18790	18790	0
79	20230704	185400	2049393630	18790	18790	18790	18790	0
80	20230704	185300	2049393630	18790	18790	18790	18790	0
81	20230704	185200	2049393630	18790	18790	18790	18790	0
82	20230704	185100	2049393630	18790	18790	18790	18790	0
83	20230704	185000	2049393630	18790	18790	18790	18790	0
84	20230704	184900	2049393630	18790	18790	18790	18790	0
85	20230704	184800	2049393630	18790	18790	18790	18790	0
86	20230704	184700	2049393630	18790	18790	18790	18790	0
87	20230704	184600	2049393630	18790	18790	18790	18790	0
88	20230704	184500	2049393630	18790	18790	18790	18790	0
89	20230704	184400	2049393630	18790	18790	18790	18790	0
90	20230704	184300	2049393630	18790	18790	18790	18790	0
91	20230704	184200	2049393630	18790	18790	18790	18790	0
92	20230704	184100	2049393630	18790	18790	18790	18790	7742
93	20230704	184000	2049393630	18790	18790	18790	18790	0
94	20230704	183900	2049393630	18790	18790	18790	18790	0
95	20230704	183800	2049393630	18790	18790	18790	18790	0
96	20230704	183700	2049393630	18790	18790	18790	18790	0
97	20230704	183600	2049393630	18790	18790	18790	18790	0
98	20230704	183500	2049393630	18790	18790	18790	18790	0
99	20230704	183400	2049393630	18790	18790	18790	18790	0
100	20230704	183300	2049393630	18790	18790	18790	18790	0
101	20230704	183200	2049393630	18790	18790	18790	18790	0
102	20230704	183100	2049393630	18790	18790	18790	18790	0
103	20230704	183000	2049393630	18790	18790	18790	18790	0
104	20230704	182900	2049393630	18790	18790	18790	18790	0
105	20230704	182800	2049393630	18790	18790	18790	18790	0
106	20230704	182700	2049393630	18790	18790	18790	18790	0
107	20230704	182600	2049393630	18790	18790	18790	18790	0
108	20230704	182500	2049393630	18790	18790	18790	18790	0
109	20230704	182400	2049393630	18790	18790	18790	18790	0
110	20230704	182300	2049393630	18790	18790	18790	18790	0
111	20230704	182200	2049393630	18790	18790	18790	18790	0
112	20230704	182100	2049393630	18790	18790	18790	18790	0
113	20230704	182000	2049393630	18790	18790	18790	18790	0
114	20230704	181900	2049393630	18790	18790	18790	18790	0
115	20230704	181800	2049393630	18790	18790	18790	18790	0
116	20230704	181700	2049393630	18790	18790	18790	18790	0
117	20230704	181600	2049393630	18790	18790	18790	18790	0
118	20230704	181500	2049393630	18790	18790	18790	18790	0
119	20230704	181400	2049393630	18790	18790	18790	18790	0
120	20230704	181300	2049393630	18790	18790	18790	18790	0
121	20230704	181200	2049393630	18790	18790	18790	18790	0
122	20230704	181100	2049393630	18790	18790	18790	18790	7742
123	20230704	181000	2049393630	18790	18790	18790	18790	0
124	20230704	180900	2049393630	18790	18790	18790	18790	0
125	20230704	180800	2049393630	18790	18790	18790	18790	0
126	20230704	180700	2049393630	18790	18790	18790	18790	0
127	20230704	180600	2049393630	18790	18790	18790	18790	0
128	20230704	180500	2049393630	18790	18790	18790	18790	0
129	20230704	180400	2049393630	18790	18790	18790	18790	0
130	20230704	180300	2049393630	18790	18790	18790	18790	0
131	20230704	180200	2049393630	18790	18790	18790	18790	0
132	20230704	180100	2049393630	18790	18790	18790	18790	0
133	20230704	180000	2049393630	18790	18790	18790	18790	0
134	20230704	175900	2049393630	18790	18790	18790	18790	0
135	20230704	175800	2049393630	18790	18790	18790	18790	0
136	20230704	175700	2049393630	18790	18790	18790	18790	0
137	20230704	175600	2049393630	18790	18790	18790	18790	0
138	20230704	175500	2049393630	18790	18790	18790	18790	0
139	20230704	175400	2049393630	18790	18790	18790	18790	0
140	20230704	175300	2049393630	18790	18790	18790	18790	0
141	20230704	175200	2049393630	18790	18790	18790	18790	0
142	20230704	175100	2049393630	18790	18790	18790	18790	0
143	20230704	175000	2049393630	18790	18790	18790	18790	0
144	20230704	174900	2049393630	18790	18790	18790	18790	0
145	20230704	174800	2049393630	18790	18790	18790	18790	0
146	20230704	174700	2049393630	18790	18790	18790	18790	0
147	20230704	174600	2049393630	18790	18790	18790	18790	0
148	20230704	174500	2049393630	18790	18790	18790	18790	0
149	20230704	174400	2049393630	18790	18790	18790	18790	0
150	20230704	174300	2049393630	18790	18790	18790	18790	0
151	20230704	174200	2049393630	18790	18790	18790	18790	0
152	20230704	174100	2049393630	18790	18790	18790	18790	7742
153	20230704	174000	2049393630	18790	18790	18790	18790	0
154	20230704	173900	2049393630	18790	18790	18790	18790	0
155	20230704	173800	2049393630	18790	18790	18790	18790	0
156	20230704	173700	2049393630	18790	18790	18790	18790	0
157	20230704	173600	2049393630	18790	18790	18790	18790	0
158	20230704	173500	2049393630	18790	18790	18790	18790	0
159	20230704	173400	2049393630	18790	18790	18790	18790	0
160	20230704	173300	2049393630	18790	18790	18790	18790	0
161	20230704	173200	2049393630	18790	18790	18790	18790	0
162	20230704	173100	2049393630	18790	18790	18790	18790	0
163	20230704	173000	2049393630	18790	18790	18790	18790	0
164	20230704	172900	2049393630	18790	18790	18790	18790	0
165	20230704	172800	2049393630	18790	18790	18790	18790	0
166	20230704	172700	2049393630	18790	18790	18790	18790	0
167	20230704	172600	2049393630	18790	18790	18790	18790	0
168	20230704	172500	2049393630	18790	18790	18790	18790	0
169	20230704	172400	2049393630	18790	18790	18790	18790	0
170	20230704	172300	2049393630	18790	18790	18790	18790	0
171	20230704	172200	2049393630	18790	18790	18790	18790	0
172	20230704	172100	2049393630	18790	18790	18790	18790	0
173	20230704	172000	2049393630	18790	18790	18790	18790	0
174	20230704	171900	2049393630	18790	18790	18790	18790	0
175	20230704	171800	2049393630	18790	18790	18790	18790	0
176	20230704	171700	2049393630	18790	18790	18790	18790	0
177	20230704	171600	2049393630	18790	18790	18790	18790	0
178	20230704	171500	2049393630	18790	18790	18790	18790	0
179	20230704	171400	2049393630	18790	18790	18790	18790	0
180	20230704	171300	2049393630	18790	18790	18790	18790	0
181	20230704	171200	2049393630	18790	18790	18790	18790	0
182	20230704	171100	2049393630	18790	18790	18790	18790	7742
183	20230704	171000	2049393630	18790	18790	18790	18790	0
184	20230704	170900	2049393630	18790	18790	18790	18790	0
185	20230704	170800	2049393630	18790	18790	18790	18790	0
186	20230704	170700	2049393630	18790	18790	18790	18790	0
187	20230704	170600	2049393630	18790	18790	18790	18790	0
188	20230704	170500	2049393630	18790	18790	18790	18790	0
189	20230704	170400	2049393630	18790	18790	18790	18790	0
190	20230704	170300	2049393630	18790	18790	18790	18790	0
191	20230704	170200	2049393630	18790	18790	18790	18790	0
192	20230704	170100	2049393630	18790	18790	18790	18790	0
193	20230704	170000	2049393630	18790	18790	18790	18790	0
194	20230704	165900	2049393630	18790	18790	18790	18790	0
195	20230704	165800	2049393630	18790	18790	18790	18790	0
196	20230704	165700	2049393630	18790	18790	18790	18790	0
197	20230704	165600	2049393630	18790	18790	18790	18790	0
198	20230704	165500	2049393630	18790	18790	18790	18790	0
199	20230704	165400	2049393630	18790	18790	18790	18790	0
200	20230704	165300	2049393630	18790	18790	18790	18790	0
201	20230704	165200	2049393630	18790	18790	18790	18790	0
202	20230704	165100	2049393630	18790	18790	18790	18790	0
203	20230704	165000	2049393630	18790	18790	18790	18790	0
204	20230704	164900	2049393630	18790	18790	18790	18790	0
205	20230704	164800	2049393630	18790	18790	18790	18790	0
206	20230704	164700	2049393630	18790	18790	18790	18790	0
207	20230704	164600	2049393630	18790	18790	18790	18790	0
208	20230704	164500	2049393630	18790	18790	18790	18790	0
209	20230704	164400	2049393630	18790	18790	18790	18790	0
210	20230704	164300	2049393630	18790	18790	18790	18790	0
211	20230704	164200	2049393630	18790	18790	18790	18790	0
212	20230704	164100	2049393630	18790	18790	18790	18790	7742
213	20230704	164000	2049393630	18790	18790	18790	18790	0
214	20230704	163900	2049393630	18790	18790	18790	18790	0
215	20230704	163800	2049393630	18790	18790	18790	18790	0
216	20230704	163700	2049393630	18790	18790	18790	18790	0
217	20230704	163600	2049393630	18790	18790	18790	18790	0
218	20230704	163500	2049393630	18790	18790	18790	18790	0
219	20230704	163400	2049393630	18790	18790	18790	18790	0
220	20230704	163300	2049393630	18790	18790	18790	18790	0
221	20230704	163200	2049393630	18790	18790	18790	18790	0
222	20230704	163100	2049393630	18790	18790	18790	18790	0
223	20230704	163000	2049393630	18790	18790	18790	18790	0
224	20230704	162900	2049393630	18790	18790	18790	18790	0
225	20230704	162800	2049393630	18790	18790	18790	18790	0
226	20230704	162700	2049393630	18790	18790	18790	18790	0
227	20230704	162600	2049393630	18790	18790	18790	18790	0
228	20230704	162500	2049393630	18790	18790	18790	18790	0
229	20230704	162400	2049393630	18790	18790	18790	18790	0
230	20230704	162300	2049393630	18790	18790	18790	18790	0
231	20230704	162200	2049393630	18790	18790	18790	18790	0
232	20230704	162100	2049393630	18790	18790	18790	18790	0
233	20230704	162000	2049393630	18790	18790	18790	18790	0
234	20230704	161900	2049393630	18790	18790	18790	18790	0
235	20230704	161800	2049393630	18790	18790	18790	18790	0
236	20230704	161700	2049393630	18790	18790	18790	18790	0
237	20230704	161600	2049393630	18790	18790	18790	18790	0
238	20230704	161500	2049393630	18790	18790	18790	18790	0
239	20230704	161400	2049393630	18790	18790	18790	18790	0
240	20230704	161300	2049393630	18790	18790	18790	18790	0
241	20230704	161200	2049393630	18790	18790	18790	18790	0
242	20230704	161100	2049393630	18790	18790	18790	18790	7742
243	20230704	161000	2049393630	18790	18790	18790	18790	0
244	20230704	160900	2049393630	18790	18790	18790	18790	0
245	20230704	160800	2049393630	18790	18790	18790	18790	0
246	20230704	160700	2049393630	18790	18790	18790	18790	0
247	20230704	160600	2049393630	18790	18790	18790	18790	0
248	20230704	160500	2049393630	18790	18790	18790	18790	0
249	20230704	160400	2049393630	18790	18790	18790	18790	0
250	20230704	160300	2049393630	18790	18790	18790	18790	0
251	20230704	160200	2049393630	18790	18790	18790	18790	0
252	20230704	160100	2049393630	18790	18790	18790	18790	0
253	20230704	160000	2049393630	18790	18790	18790	18790	0
254	20230704	155900	2049393630	18790	18790	18790	18790	0
255	20230704	155800	2049393630	18790	18790	18790	18790	0
256	20230704	155700	2049393630	18790	18790	18790	18790	0
257	20230704	155600	2049393630	18790	18790	18790	18790	0
258	20230704	155500	2049393630	18790	18790	18790	18790	0
259	20230704	155400	2049393630	18790	18790	18790	18790	0
260	20230704	155300	2049393630	18790	18790	18790	18790	0
261	20230704	155200	2049393630	18790	18790	18790	18790	0
262	20230704	155100	2049393630	18790	18790	18790	18790	0
263	20230704	155000	2049393630	18790	18790	18790	18790	0
264	20230704	154900	2049393630	18790	18790	18790	18790	0
265	20230704	154800	2049393630	18790	18790	18790	18790	0
266	20230704	154700	2049393630	18790	18790	18790	18790	0
267	20230704	154600	2049393630	18790	18790	18790	18790	0
268	20230704	154500	2049393630	18790	18790	18790	18790	0
269	20230704	154400	2049393630	18790	18790	18790	18790	0
270	20230704	154300	2049393630	18790	18790	18790	18790	0
271	20230704	154200	2049393630	18790	18790	18790	18790	0
272	20230704	154100	2049393630	18790	18790	18790	18790	7742
273	20230704	154000	2049393630	18790	18790	18790	18790	0
274	20230704	153900	2049393630	18790	18790	18790	18790	0
275	20230704	153800	2049393630	18790	18790	18790	18790	0
276	20230704	153700	2049393630	18790	18790	18790	18790	0
277	20230704	153600	2049393630	18790	18790	18790	18790	0
278	20230704	153500	2049393630	18790	18790	18790	18790	0
279	20230704	153400	2049393630	18790	18790	18790	18790	0
280	20230704	153300	2049393630	18790	18790	18790	18790	0
281	20230704	153200	2049393630	18790	18790	18790	18790	0
282	20230704	153100	2049393630	18790	18790	18790	18790	0
283	20230704	153000	2049393630	18790	18790	18790	18790	7742
284	20230704	152900	1903921450	18790	18790	18790	18790	0
285	20230704	152800	1903921450	18790	18790	18790	18790	0
286	20230704	152700	1903921450	18790	18790	18790	18790	0
287	20230704	152600	1903921450	18790	18790	18790	18790	0
288	20230704	152500	1903921450	18790	18790	18790	18790	0
289	20230704	152400	1903921450	18790	18790	18790	18790	0
290	20230704	152300	1903921450	18790	18790	18790	18790	0
291	20230704	152200	1903921450	18790	18790	18790	18790	0
292	20230704	152100	1903921450	18790	18790	18790	18790	0
293	20230704	152000	1903921450	18790	18790	18790	18790	0
294	20230704	151900	1903921450	18790	18740	18790	18730	2330
295	20230704	151800	1860258970	18740	18760	18800	18740	4218
296	20230704	151700	1781181860	18760	18860	18920	18740	2440
297	20230704	151600	1735303870	18860	18920	18930	18860	2446
298	20230704	151500	1689103160	18930	18970	19030	18930	3344
299	20230704	151400	1625748300	19060	19060	19060	19060	2
300	20230704	151300	1625710180	19060	18980	19060	18950	670
301	20230704	151200	1613008150	19090	18980	19090	18980	13
302	20230704	151100	1612760160	18970	19090	19090	18970	3666
303	20230704	151000	1543137520	19010	19100	19100	19010	783
304	20230704	150900	1528245160	19100	19010	19100	19000	308
305	20230704	150800	1522392360	19000	19000	19010	19000	317
306	20230704	150700	1516369280	19000	19020	19100	19000	1219
307	20230704	150600	1493197020	19010	19020	19020	19010	334
308	20230704	150500	1486847430	19000	19120	19120	19000	7770
309	20230704	150400	1338927860	19120	19110	19140	19110	114
310	20230704	150300	1336748290	19110	19130	19130	19110	541
311	20230704	150200	1326404500	19130	19170	19170	19130	1202
312	20230704	150100	1303381600	19170	19220	19220	19170	43
313	20230704	150000	1302555840	19220	19230	19230	19220	7
314	20230704	145900	1302421290	19160	19230	19230	19160	1291
315	20230704	145800	1277654970	19230	19220	19230	19190	274
316	20230704	145700	1272387030	19230	19230	19230	19230	20
317	20230704	145600	1272002430	19230	19220	19230	19190	12
318	20230704	145500	1271771800	19190	19190	19190	19190	15
319	20230704	145400	1271483950	19230	19230	19230	19190	317
320	20230704	145300	1265396740	19220	19220	19220	19220	0
321	20230704	145200	1265396740	19220	19230	19230	19220	35
322	20230704	145100	1264723990	19230	19230	19230	19230	10
323	20230704	145000	1264531690	19230	19230	19230	19230	14
324	20230704	144900	1264262470	19230	19230	19240	19230	26
325	20230704	144800	1263762440	19230	19230	19230	19230	13
326	20230704	144700	1263512450	19230	19230	19230	19230	5
327	20230704	144600	1263416300	19220	19220	19220	19220	15
328	20230704	144500	1263128000	19220	19230	19230	19220	22
329	20230704	144400	1262705010	19230	19230	19230	19230	20
330	20230704	144300	1262320410	19230	19220	19230	19220	20
331	20230704	144200	1261935960	19220	19190	19220	19180	125
332	20230704	144100	1259538060	19200	19220	19220	19200	40
333	20230704	144000	1258769550	19220	19230	19230	19220	18
334	20230704	143900	1258423550	19220	19230	19230	19220	15
335	20230704	143800	1258135180	19220	19220	19220	19220	0
336	20230704	143700	1258135180	19220	19220	19220	19220	14
337	20230704	143600	1257866100	19220	19220	19230	19220	22
338	20230704	143500	1257443100	19230	19220	19230	19220	35
339	20230704	143400	1256770250	19220	19210	19220	19210	85
340	20230704	143300	1255136690	19210	19210	19210	19210	2
341	20230704	143200	1255098270	19210	19210	19210	19200	32
342	20230704	143100	1254483620	19200	19200	19200	19190	438
343	20230704	143000	1246074160	19200	19200	19200	19190	18
344	20230704	142900	1245728570	19200	19200	19200	19190	28
345	20230704	142800	1245191020	19190	19180	19190	19180	16
346	20230704	142700	1244884120	19180	19180	19180	19180	1
347	20230704	142600	1244864940	19180	19200	19200	19180	12
348	20230704	142500	1244634630	19200	19200	19200	19190	95
349	20230704	142400	1242810760	19200	19200	19200	19200	5
350	20230704	142300	1242714760	19200	19200	19200	19200	10
351	20230704	142200	1242522760	19190	19190	19190	19190	14
352	20230704	142100	1242254100	19210	19190	19210	19190	10
353	20230704	142000	1242062120	19190	19180	19190	19180	157
354	20230704	141900	1239050820	19180	19180	19180	19180	0
355	20230704	141800	1239050820	19180	19180	19180	19180	23
356	20230704	141700	1238609680	19190	19180	19190	19180	5
357	20230704	141600	1238513740	19180	19180	19180	19180	5
358	20230704	141500	1238417840	19190	19190	19190	19190	500
359	20230704	141400	1228822840	19190	19190	19190	19190	1
360	20230704	141300	1228803650	19190	19190	19190	19190	50
361	20230704	141200	1227844150	19190	19190	19190	19190	104
362	20230704	141100	1225848390	19180	19180	19180	19180	0
363	20230704	141000	1225848390	19180	19190	19190	19180	333
364	20230704	140900	1219461420	19180	19180	19180	19180	19
365	20230704	140800	1219097000	19180	19180	19180	19180	50
366	20230704	140700	1218138000	19180	19180	19180	19180	2
367	20230704	140600	1218099640	19180	19200	19200	19180	20
368	20230704	140500	1217715950	19200	19200	19200	19200	50
369	20230704	140400	1216755950	19170	19190	19190	19170	384
370	20230704	140300	1209390590	19200	19200	19200	19200	9
371	20230704	140200	1209217790	19190	19200	19200	19190	45
372	20230704	140100	1208354220	19210	19190	19210	19190	100
373	20230704	140000	1206433500	19180	19180	19190	19180	11
374	20230704	135900	1206222490	19180	19180	19180	19180	0
375	20230704	135800	1206222490	19180	19180	19180	19180	0
376	20230704	135700	1206222490	19180	19180	19180	19180	15
377	20230704	135600	1205934790	19180	19180	19180	19180	5
378	20230704	135500	1205838890	19190	19190	19190	19190	5
379	20230704	135400	1205742940	19180	19180	19180	19180	16
380	20230704	135300	1205436060	19180	19180	19180	19180	0
381	20230704	135200	1205436060	19180	19180	19180	19180	13
382	20230704	135100	1205186720	19180	19190	19190	19180	2
383	20230704	135000	1205148350	19190	19200	19200	19190	2
384	20230704	134900	1205109960	19160	19160	19160	19160	0
385	20230704	134800	1205109960	19160	19160	19180	19140	1515
386	20230704	134700	1176096030	19180	19220	19220	19180	3019
387	20230704	134600	1118118390	19220	19220	19220	19220	20
388	20230704	134500	1117733990	19220	19220	19220	19220	13
389	20230704	134400	1117484130	19220	19230	19230	19220	45
390	20230704	134300	1116619180	19220	19220	19220	19220	5
391	20230704	134200	1116523080	19220	19210	19220	19210	25
392	20230704	134100	1116042730	19210	19210	19210	19210	2
393	20230704	134000	1116004310	19210	19220	19220	19210	28
394	20230704	133900	1115466380	19220	19220	19220	19220	8
395	20230704	133800	1115312620	19220	19220	19220	19220	2
396	20230704	133700	1115274180	19220	19220	19220	19220	5
397	20230704	133600	1115178080	19220	19220	19220	19220	24
398	20230704	133500	1114716800	19230	19230	19230	19230	1
399	20230704	133400	1114697570	19220	19220	19220	19210	6
400	20230704	133300	1114582270	19220	19220	19220	19210	66
401	20230704	133200	1113313890	19220	19220	19220	19220	0
402	20230704	133100	1113313890	19220	19220	19220	19220	26
403	20230704	133000	1112814170	19210	19210	19210	19210	66
404	20230704	132900	1111546310	19220	19220	19220	19220	381
405	20230704	132800	1104223490	19230	19230	19230	19220	9
406	20230704	132700	1104050440	19220	19220	19220	19220	14
407	20230704	132600	1103781360	19220	19220	19220	19220	15
408	20230704	132500	1103493060	19220	19220	19220	19220	2
409	20230704	132400	1103454620	19230	19230	19230	19230	37
410	20230704	132300	1102743110	19220	19220	19220	19220	13
411	20230704	132200	1102493250	19220	19220	19220	19220	4
412	20230704	132100	1102416370	19220	19220	19220	19220	2
413	20230704	132000	1102377930	19220	19220	19220	19220	14
414	20230704	131900	1102108850	19220	19220	19220	19220	0
415	20230704	131800	1102108850	19220	19220	19220	19220	1
416	20230704	131700	1102089630	19220	19220	19220	19220	14
417	20230704	131600	1101820550	19250	19220	19250	19220	7
418	20230704	131500	1101685980	19220	19230	19240	19220	61
419	20230704	131400	1100513280	19240	19240	19240	19240	8
420	20230704	131300	1100359360	19240	19240	19240	19240	0
421	20230704	131200	1100359360	19240	19240	19240	19240	2
422	20230704	131100	1100320880	19250	19240	19250	19240	21
423	20230704	131000	1099916820	19240	19240	19240	19240	23
424	20230704	130900	1099474300	19240	19240	19240	19240	1
425	20230704	130800	1099455060	19220	19230	19230	19220	19
426	20230704	130700	1099089840	19230	19230	19230	19230	2
427	20230704	130600	1099051380	19230	19230	19230	19230	0
428	20230704	130500	1099051380	19230	19230	19230	19230	15
429	20230704	130400	1098762930	19230	19230	19230	19230	5
430	20230704	130300	1098666780	19230	19230	19230	19230	0
431	20230704	130200	1098666780	19230	19230	19230	19230	15
432	20230704	130100	1098378330	19230	19240	19240	19230	16
433	20230704	130000	1098070550	19240	19230	19240	19230	6
434	20230704	125900	1097955160	19230	19210	19230	19210	262
435	20230704	125800	1092921280	19220	19220	19220	19220	5
436	20230704	125700	1092825180	19210	19210	19210	19210	0
437	20230704	125600	1092825180	19210	19220	19220	19210	101
438	20230704	125500	1090884100	19220	19220	19220	19220	2
439	20230704	125400	1090845660	19220	19220	19220	19220	78
440	20230704	125300	1089346500	19220	19220	19220	19220	14
441	20230704	125200	1089077420	19220	19230	19230	19220	28
442	20230704	125100	1088539220	19230	19230	19230	19230	45
443	20230704	125000	1087673870	19230	19230	19230	19230	14
444	20230704	124900	1087404650	19230	19230	19230	19230	1
445	20230704	124800	1087385420	19230	19230	19230	19230	7
446	20230704	124700	1087250810	19220	19220	19220	19220	14
447	20230704	124600	1086981730	19230	19220	19230	19220	4
448	20230704	124500	1086904830	19220	19220	19220	19220	5
449	20230704	124400	1086808730	19230	19230	19230	19220	15
450	20230704	124300	1086520410	19220	19220	19220	19220	50
451	20230704	124200	1085559410	19220	19220	19220	19220	2
452	20230704	124100	1085520970	19220	19220	19220	19220	19
453	20230704	124000	1085155790	19220	19220	19220	19220	0
454	20230704	123900	1085155790	19220	19220	19220	19220	42
455	20230704	123800	1084348550	19210	19210	19210	19210	14
456	20230704	123700	1084079610	19210	19210	19220	19210	218
457	20230704	123600	1079890830	19210	19210	19210	19210	7
458	20230704	123500	1079756360	19210	19220	19220	19210	246
459	20230704	123400	1075030690	19210	19210	19210	19210	0
460	20230704	123300	1075030690	19210	19230	19230	19210	288
461	20230704	123200	1069496690	19230	19230	19230	19230	17
462	20230704	123100	1069169780	19230	19230	19230	19230	11
463	20230704	123000	1068958250	19230	19230	19230	19230	0
464	20230704	122900	1068958250	19230	19240	19240	19230	16
465	20230704	122800	1068650420	19240	19240	19240	19240	20
466	20230704	122700	1068265620	19240	19240	19240	19240	0
467	20230704	122600	1068265620	19240	19250	19250	19240	24
468	20230704	122500	1067803640	19250	19250	19250	19250	18
469	20230704	122400	1067457140	19250	19250	19250	19250	0
470	20230704	122300	1067457140	19250	19250	19250	19250	1
471	20230704	122200	1067437890	19250	19250	19250	19250	14
472	20230704	122100	1067168390	19250	19250	19250	19250	0
473	20230704	122000	1067168390	19250	19250	19250	19250	0
474	20230704	121900	1067168390	19250	19250	19260	19250	32
475	20230704	121800	1066552280	19260	19260	19260	19260	0
476	20230704	121700	1066552280	19260	19260	19260	19260	0
477	20230704	121600	1066552280	19260	19260	19260	19260	4
478	20230704	121500	1066475240	19260	19260	19260	19260	6
479	20230704	121400	1066359680	19260	19260	19260	19260	0
480	20230704	121300	1066359680	19260	19260	19260	19260	16
481	20230704	121200	1066051520	19270	19270	19270	19270	0
482	20230704	121100	1066051520	19270	19270	19270	19270	48
483	20230704	121000	1065126560	19270	19270	19270	19260	106
484	20230704	120900	1063084090	19270	19270	19270	19270	6
485	20230704	120800	1062968470	19270	19270	19270	19270	6
486	20230704	120700	1062852850	19260	19260	19260	19260	14
487	20230704	120600	1062583210	19260	19260	19260	19260	7
488	20230704	120500	1062448390	19260	19260	19260	19260	0
489	20230704	120400	1062448390	19260	19260	19260	19260	13
490	20230704	120300	1062198010	19260	19260	19260	19260	1
491	20230704	120200	1062178750	19260	19260	19260	19260	0
492	20230704	120100	1062178750	19260	19260	19260	19260	14
493	20230704	120000	1061909110	19260	19260	19260	19260	2
494	20230704	115900	1061870590	19260	19260	19260	19260	0
495	20230704	115800	1061870590	19260	19260	19260	19260	40
496	20230704	115700	1061100190	19260	19260	19260	19260	1
497	20230704	115600	1061080930	19260	19270	19270	19260	106
498	20230704	115500	1059038370	19270	19270	19280	19270	121
499	20230704	115400	1056706690	19270	19270	19270	19270	0
500	20230704	115300	1056706690	19270	19270	19270	19270	1
501	20230704	115200	1056687420	19300	19300	19300	19300	6
502	20230704	115100	1056571620	19300	19300	19300	19300	1
503	20230704	115000	1056552320	19270	19270	19270	19270	2
504	20230704	114900	1056513780	19270	19270	19270	19270	14
505	20230704	114800	1056244000	19270	19300	19310	19270	26
506	20230704	114700	1055742310	19300	19290	19300	19290	7
507	20230704	114600	1055607260	19280	19280	19280	19280	18
508	20230704	114500	1055260220	19280	19280	19280	19280	6
509	20230704	114400	1055144540	19260	19260	19260	19260	2
510	20230704	114300	1055106020	19260	19260	19260	19260	14
511	20230704	114200	1054836380	19260	19280	19280	19260	83
512	20230704	114100	1053237090	19280	19280	19280	19280	0
513	20230704	114000	1053237090	19280	19280	19280	19270	20
514	20230704	113900	1052851640	19280	19280	19280	19280	0
515	20230704	113800	1052851640	19280	19280	19280	19280	1
516	20230704	113700	1052832360	19270	19270	19270	19270	16
517	20230704	113600	1052524040	19280	19280	19280	19280	4
518	20230704	113500	1052446920	19270	19270	19270	19270	0
519	20230704	113400	1052446920	19270	19270	19270	19270	35
520	20230704	113300	1051772470	19300	19270	19300	19270	45
521	20230704	113200	1050904420	19280	19280	19280	19280	2
522	20230704	113100	1050865860	19270	19270	19270	19270	2
523	20230704	113000	1050827320	19270	19290	19300	19270	317
524	20230704	112900	1044712500	19290	19270	19290	19270	300
525	20230704	112800	1038926450	19270	19270	19270	19270	1
526	20230704	112700	1038907180	19260	19270	19270	19260	23
527	20230704	112600	1038464170	19270	19270	19270	19270	79
528	20230704	112500	1036941840	19260	19260	19260	19260	0
529	20230704	112400	1036941840	19260	19260	19260	19260	15
530	20230704	112300	1036652940	19260	19260	19260	19260	11
531	20230704	112200	1036441080	19260	19260	19260	19260	33
532	20230704	112100	1035805500	19250	19250	19260	19250	16
533	20230704	112000	1035497490	19250	19250	19250	19250	5
534	20230704	111900	1035401240	19260	19260	19260	19260	3
535	20230704	111800	1035343460	19250	19250	19250	19250	16
536	20230704	111700	1035035460	19250	19250	19250	19250	5
537	20230704	111600	1034939210	19250	19250	19250	19250	0
538	20230704	111500	1034939210	19250	19250	19250	19250	14
539	20230704	111400	1034669710	19250	19250	19250	19250	6
540	20230704	111300	1034554210	19250	19250	19250	19250	0
541	20230704	111200	1034554210	19250	19250	19250	19250	42
542	20230704	111100	1033745710	19250	19250	19250	19250	2
543	20230704	111000	1033707210	19250	19250	19250	19250	5
544	20230704	110900	1033610960	19250	19250	19250	19250	5
545	20230704	110800	1033514710	19240	19240	19240	19240	1
546	20230704	110700	1033495470	19240	19250	19250	19240	159
547	20230704	110600	1030435160	19250	19250	19250	19250	0
548	20230704	110500	1030435160	19250	19250	19250	19250	6
549	20230704	110400	1030319660	19250	19250	19250	19250	1
550	20230704	110300	1030300410	19260	19260	19260	19260	0
551	20230704	110200	1030300410	19260	19270	19270	19260	87
552	20230704	110100	1028624290	19260	19250	19260	19250	67
553	20230704	110000	1027333920	19240	19250	19250	19240	47
554	20230704	105900	1026429180	19240	19220	19240	19220	427
555	20230704	105800	1018216620	19200	19210	19210	19200	33
556	20230704	105700	1017582910	19200	19200	19200	19200	139
557	20230704	105600	1014914110	19180	19180	19180	19180	0
558	20230704	105500	1014914110	19180	19200	19200	19180	12
559	20230704	105400	1014683930	19180	19180	19180	19180	0
560	20230704	105300	1014683930	19180	19170	19180	19170	61
561	20230704	105200	1013514010	19150	19150	19150	19150	2
562	20230704	105100	1013475710	19180	19180	19180	19180	0
563	20230704	105000	1013475710	19180	19160	19180	19160	10
564	20230704	104900	1013283940	19130	19130	19130	19130	4
565	20230704	104800	1013207420	19120	19180	19180	19120	464
566	20230704	104700	1004307960	19180	19200	19230	19180	361
567	20230704	104600	997380050	19200	19200	19200	19200	199
568	20230704	104500	993559250	19190	19190	19190	19190	7
569	20230704	104400	993424920	19200	19200	19200	19200	14
570	20230704	104300	993156120	19180	19120	19180	19120	135
571	20230704	104200	990569790	19120	19120	19120	19120	210
572	20230704	104100	986554590	19120	19120	19120	19120	0
573	20230704	104000	986554590	19120	19130	19130	19120	168
574	20230704	103900	983342420	19120	19110	19120	19110	203
575	20230704	103800	979461080	19120	19120	19120	19110	32
576	20230704	103700	978849350	19120	19100	19120	19100	55
577	20230704	103600	977798150	19100	19100	19100	19100	0
578	20230704	103500	977798150	19100	19080	19100	19080	85
579	20230704	103400	976174760	19100	19100	19100	19100	0
580	20230704	103300	976174760	19100	19100	19100	19100	122
581	20230704	103200	973844560	19100	19090	19110	19090	91
582	20230704	103100	972105860	19060	19060	19060	19060	10
583	20230704	103000	971915260	19060	19050	19060	19050	38
584	20230704	102900	971191180	19050	19050	19100	19030	346
585	20230704	102800	964600250	19050	19090	19090	19050	518
586	20230704	102700	954723730	19080	19090	19110	19080	445
587	20230704	102600	946224940	19090	19090	19090	19080	77
588	20230704	102500	944755020	19090	19100	19100	19090	162
589	20230704	102400	941662030	19100	19100	19110	19100	1541
590	20230704	102300	912226500	19110	19150	19150	19110	2158
591	20230704	102200	870967130	19150	19150	19150	19150	7
592	20230704	102100	870833080	19150	19160	19160	19150	262
593	20230704	102000	865815760	19160	19170	19170	19160	572
594	20230704	101900	854855620	19170	19170	19170	19170	1
595	20230704	101800	854836450	19150	19150	19150	19150	0
596	20230704	101700	854836450	19150	19150	19150	19150	0
597	20230704	101600	854836450	19150	19150	19150	19150	2
598	20230704	101500	854798150	19190	19170	19190	19150	27
599	20230704	101400	854280490	19150	19150	19150	19150	0
600	20230704	101300	854280490	19150	19150	19150	19150	1
601	20230704	101200	854261340	19140	19190	19190	19140	105
602	20230704	101100	852251280	19140	19140	19140	19140	55
603	20230704	101000	851198580	19130	19190	19190	19130	2088
604	20230704	100900	811225420	19200	19200	19210	19200	221
605	20230704	100800	806981700	19200	19200	19200	19200	0
606	20230704	100700	806981700	19200	19200	19200	19200	14
607	20230704	100600	806712900	19190	19190	19190	19190	2
608	20230704	100500	806674520	19190	19190	19240	19190	186
609	20230704	100400	803100700	19190	19190	19190	19190	114
610	20230704	100300	800913040	19160	19150	19190	19150	8
611	20230704	100200	800759750	19150	19190	19190	19150	2007
612	20230704	100100	762311530	19200	19180	19200	19180	105
613	20230704	100000	760296770	19180	19170	19180	19170	59
614	20230704	095900	759165440	19170	19170	19180	19170	188
615	20230704	095800	755559780	19170	19180	19180	19170	156
616	20230704	095700	752569220	19180	19180	19180	19180	184
617	20230704	095600	749040100	19180	19190	19190	19180	151
618	20230704	095500	746143500	19200	19190	19200	19190	319
619	20230704	095400	740021790	19190	19190	19190	19190	160
620	20230704	095300	736951390	19190	19200	19200	19190	546
621	20230704	095200	726473210	19190	19200	19200	19190	51
622	20230704	095100	725494020	19200	19230	19230	19200	1826
623	20230704	095000	690417020	19240	19290	19290	19240	23
624	20230704	094900	689974440	19230	19240	19240	19230	206
625	20230704	094800	686011380	19290	19240	19290	19240	77
626	20230704	094700	684529750	19230	19230	19230	19230	0
627	20230704	094600	684529750	19230	19270	19270	19230	1968
628	20230704	094500	646641650	19270	19270	19270	19270	220
629	20230704	094400	642402250	19270	19260	19270	19260	603
630	20230704	094300	630787470	19260	19310	19310	19260	2183
631	20230704	094200	588693970	19310	19360	19360	19310	1140
632	20230704	094100	566646770	19360	19360	19360	19360	68
633	20230704	094000	565330290	19360	19350	19360	19350	669
634	20230704	093900	552384840	19350	19330	19350	19330	7
635	20230704	093800	552249510	19350	19330	19350	19330	2
636	20230704	093700	552210830	19330	19330	19330	19320	322
637	20230704	093600	545986580	19330	19350	19350	19330	284
638	20230704	093500	540495530	19350	19350	19350	19350	188
639	20230704	093400	536857730	19340	19340	19340	19310	802
640	20230704	093300	521356650	19340	19330	19340	19330	2
641	20230704	093200	521317980	19340	19350	19350	19340	2
642	20230704	093100	521279290	19350	19320	19350	19320	87
643	20230704	093000	519598420	19330	19350	19350	19330	36
644	20230704	092900	518902520	19360	19270	19360	19270	164
645	20230704	092800	515733660	19270	19270	19270	19270	28
646	20230704	092700	515194100	19270	19290	19290	19270	500
647	20230704	092600	505558650	19290	19300	19300	19290	10
648	20230704	092500	505365660	19300	19250	19300	19250	41
649	20230704	092400	504576020	19250	19250	19250	19240	695
650	20230704	092300	491197420	19250	19350	19350	19250	2594
651	20230704	092200	441189250	19360	19350	19360	19350	25
652	20230704	092100	440705490	19360	19360	19360	19340	31
653	20230704	092000	440105910	19360	19360	19360	19360	22
654	20230704	091900	439679990	19360	19300	19360	19300	140
655	20230704	091800	436972150	19330	19330	19330	19330	10
656	20230704	091700	436778850	19290	19400	19400	19260	6350
657	20230704	091600	314118270	19400	19400	19400	19370	314
658	20230704	091500	308036030	19370	19400	19400	19370	171
659	20230704	091400	304720760	19410	19410	19410	19400	68
660	20230704	091300	303401330	19410	19410	19410	19410	1
661	20230704	091200	303381920	19420	19420	19420	19420	6
662	20230704	091100	303265400	19310	19300	19420	19300	1031
663	20230704	091000	283356970	19300	19320	19320	19300	1381
664	20230704	090900	256701640	19300	19450	19450	19290	2049
665	20230704	090800	217140670	19330	19450	19450	19330	3214
666	20230704	090700	154955550	19360	19450	19450	19360	1140
667	20230704	090600	132850460	19450	19400	19450	19400	397
668	20230704	090500	125132950	19390	19410	19440	19390	801
669	20230704	090400	109598710	19380	19400	19450	19380	698
670	20230704	090300	96063560	19380	19440	19450	19380	1876
671	20230704	090200	59640540	19450	19580	19580	19450	1690
672	20230704	090100	26641580	19590	19640	19640	19590	739
673	20230704	090000	12155510	19650	19690	19690	19650	611