KissMeData/118990/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	195100	6721403360	18690	18690	18690	18690	7095
3	20230721	195000	6721403360	18690	18690	18690	18690	0
4	20230721	194900	6721403360	18690	18690	18690	18690	0
5	20230721	194800	6721403360	18690	18690	18690	18690	0
6	20230721	194700	6721403360	18690	18690	18690	18690	0
7	20230721	194600	6721403360	18690	18690	18690	18690	0
8	20230721	194500	6721403360	18690	18690	18690	18690	0
9	20230721	194400	6721403360	18690	18690	18690	18690	0
10	20230721	194300	6721403360	18690	18690	18690	18690	0
11	20230721	194200	6721403360	18690	18690	18690	18690	0
12	20230721	194100	6721403360	18690	18690	18690	18690	0
13	20230721	194000	6721403360	18690	18690	18690	18690	0
14	20230721	193900	6721403360	18690	18690	18690	18690	0
15	20230721	193800	6721403360	18690	18690	18690	18690	0
16	20230721	193700	6721403360	18690	18690	18690	18690	0
17	20230721	193600	6721403360	18690	18690	18690	18690	0
18	20230721	193500	6721403360	18690	18690	18690	18690	0
19	20230721	193400	6721403360	18690	18690	18690	18690	0
20	20230721	193300	6721403360	18690	18690	18690	18690	0
21	20230721	193200	6721403360	18690	18690	18690	18690	0
22	20230721	193100	6721403360	18690	18690	18690	18690	0
23	20230721	193000	6721403360	18690	18690	18690	18690	0
24	20230721	192900	6721403360	18690	18690	18690	18690	0
25	20230721	192800	6721403360	18690	18690	18690	18690	0
26	20230721	192700	6721403360	18690	18690	18690	18690	0
27	20230721	192600	6721403360	18690	18690	18690	18690	0
28	20230721	192500	6721403360	18690	18690	18690	18690	0
29	20230721	192400	6721403360	18690	18690	18690	18690	0
30	20230721	192300	6721403360	18690	18690	18690	18690	0
31	20230721	192200	6721403360	18690	18690	18690	18690	0
32	20230721	192100	6721403360	18690	18690	18690	18690	7095
33	20230721	192000	6721403360	18690	18690	18690	18690	0
34	20230721	191900	6721403360	18690	18690	18690	18690	0
35	20230721	191800	6721403360	18690	18690	18690	18690	0
36	20230721	191700	6721403360	18690	18690	18690	18690	0
37	20230721	191600	6721403360	18690	18690	18690	18690	0
38	20230721	191500	6721403360	18690	18690	18690	18690	0
39	20230721	191400	6721403360	18690	18690	18690	18690	0
40	20230721	191300	6721403360	18690	18690	18690	18690	0
41	20230721	191200	6721403360	18690	18690	18690	18690	0
42	20230721	191100	6721403360	18690	18690	18690	18690	0
43	20230721	191000	6721403360	18690	18690	18690	18690	0
44	20230721	190900	6721403360	18690	18690	18690	18690	0
45	20230721	190800	6721403360	18690	18690	18690	18690	0
46	20230721	190700	6721403360	18690	18690	18690	18690	0
47	20230721	190600	6721403360	18690	18690	18690	18690	0
48	20230721	190500	6721403360	18690	18690	18690	18690	0
49	20230721	190400	6721403360	18690	18690	18690	18690	0
50	20230721	190300	6721403360	18690	18690	18690	18690	0
51	20230721	190200	6721403360	18690	18690	18690	18690	0
52	20230721	190100	6721403360	18690	18690	18690	18690	0
53	20230721	190000	6721403360	18690	18690	18690	18690	0
54	20230721	185900	6721403360	18690	18690	18690	18690	0
55	20230721	185800	6721403360	18690	18690	18690	18690	0
56	20230721	185700	6721403360	18690	18690	18690	18690	0
57	20230721	185600	6721403360	18690	18690	18690	18690	0
58	20230721	185500	6721403360	18690	18690	18690	18690	0
59	20230721	185400	6721403360	18690	18690	18690	18690	0
60	20230721	185300	6721403360	18690	18690	18690	18690	0
61	20230721	185200	6721403360	18690	18690	18690	18690	0
62	20230721	185100	6721403360	18690	18690	18690	18690	7095
63	20230721	185000	6721403360	18690	18690	18690	18690	0
64	20230721	184900	6721403360	18690	18690	18690	18690	0
65	20230721	184800	6721403360	18690	18690	18690	18690	0
66	20230721	184700	6721403360	18690	18690	18690	18690	0
67	20230721	184600	6721403360	18690	18690	18690	18690	0
68	20230721	184500	6721403360	18690	18690	18690	18690	0
69	20230721	184400	6721403360	18690	18690	18690	18690	0
70	20230721	184300	6721403360	18690	18690	18690	18690	0
71	20230721	184200	6721403360	18690	18690	18690	18690	0
72	20230721	184100	6721403360	18690	18690	18690	18690	0
73	20230721	184000	6721403360	18690	18690	18690	18690	0
74	20230721	183900	6721403360	18690	18690	18690	18690	0
75	20230721	183800	6721403360	18690	18690	18690	18690	0
76	20230721	183700	6721403360	18690	18690	18690	18690	0
77	20230721	183600	6721403360	18690	18690	18690	18690	0
78	20230721	183500	6721403360	18690	18690	18690	18690	0
79	20230721	183400	6721403360	18690	18690	18690	18690	0
80	20230721	183300	6721403360	18690	18690	18690	18690	0
81	20230721	183200	6721403360	18690	18690	18690	18690	0
82	20230721	183100	6721403360	18690	18690	18690	18690	0
83	20230721	183000	6721403360	18690	18690	18690	18690	0
84	20230721	182900	6721403360	18690	18690	18690	18690	0
85	20230721	182800	6721403360	18690	18690	18690	18690	0
86	20230721	182700	6721403360	18690	18690	18690	18690	0
87	20230721	182600	6721403360	18690	18690	18690	18690	0
88	20230721	182500	6721403360	18690	18690	18690	18690	0
89	20230721	182400	6721403360	18690	18690	18690	18690	0
90	20230721	182300	6721403360	18690	18690	18690	18690	0
91	20230721	182200	6721403360	18690	18690	18690	18690	0
92	20230721	182100	6721403360	18690	18690	18690	18690	7095
93	20230721	182000	6721403360	18690	18690	18690	18690	0
94	20230721	181900	6721403360	18690	18690	18690	18690	0
95	20230721	181800	6721403360	18690	18690	18690	18690	0
96	20230721	181700	6721403360	18690	18690	18690	18690	0
97	20230721	181600	6721403360	18690	18690	18690	18690	0
98	20230721	181500	6721403360	18690	18690	18690	18690	0
99	20230721	181400	6721403360	18690	18690	18690	18690	0
100	20230721	181300	6721403360	18690	18690	18690	18690	0
101	20230721	181200	6721403360	18690	18690	18690	18690	0
102	20230721	181100	6721403360	18690	18690	18690	18690	0
103	20230721	181000	6721403360	18690	18690	18690	18690	0
104	20230721	180900	6721403360	18690	18690	18690	18690	0
105	20230721	180800	6721403360	18690	18690	18690	18690	0
106	20230721	180700	6721403360	18690	18690	18690	18690	0
107	20230721	180600	6721403360	18690	18690	18690	18690	0
108	20230721	180500	6721403360	18690	18690	18690	18690	0
109	20230721	180400	6721403360	18690	18690	18690	18690	0
110	20230721	180300	6721403360	18690	18690	18690	18690	0
111	20230721	180200	6721403360	18690	18690	18690	18690	0
112	20230721	180100	6721403360	18690	18690	18690	18690	0
113	20230721	180000	6721403360	18690	18690	18690	18690	0
114	20230721	175900	6721403360	18690	18690	18690	18690	0
115	20230721	175800	6721403360	18690	18690	18690	18690	0
116	20230721	175700	6721403360	18690	18690	18690	18690	0
117	20230721	175600	6721403360	18690	18690	18690	18690	0
118	20230721	175500	6721403360	18690	18690	18690	18690	0
119	20230721	175400	6721403360	18690	18690	18690	18690	0
120	20230721	175300	6721403360	18690	18690	18690	18690	0
121	20230721	175200	6721403360	18690	18690	18690	18690	0
122	20230721	175100	6721403360	18690	18690	18690	18690	7095
123	20230721	175000	6721403360	18690	18690	18690	18690	0
124	20230721	174900	6721403360	18690	18690	18690	18690	0
125	20230721	174800	6721403360	18690	18690	18690	18690	0
126	20230721	174700	6721403360	18690	18690	18690	18690	0
127	20230721	174600	6721403360	18690	18690	18690	18690	0
128	20230721	174500	6721403360	18690	18690	18690	18690	0
129	20230721	174400	6721403360	18690	18690	18690	18690	0
130	20230721	174300	6721403360	18690	18690	18690	18690	0
131	20230721	174200	6721403360	18690	18690	18690	18690	0
132	20230721	174100	6721403360	18690	18690	18690	18690	0
133	20230721	174000	6721403360	18690	18690	18690	18690	0
134	20230721	173900	6721403360	18690	18690	18690	18690	0
135	20230721	173800	6721403360	18690	18690	18690	18690	0
136	20230721	173700	6721403360	18690	18690	18690	18690	0
137	20230721	173600	6721403360	18690	18690	18690	18690	0
138	20230721	173500	6721403360	18690	18690	18690	18690	0
139	20230721	173400	6721403360	18690	18690	18690	18690	0
140	20230721	173300	6721403360	18690	18690	18690	18690	0
141	20230721	173200	6721403360	18690	18690	18690	18690	0
142	20230721	173100	6721403360	18690	18690	18690	18690	0
143	20230721	173000	6721403360	18690	18690	18690	18690	0
144	20230721	172900	6721403360	18690	18690	18690	18690	0
145	20230721	172800	6721403360	18690	18690	18690	18690	0
146	20230721	172700	6721403360	18690	18690	18690	18690	0
147	20230721	172600	6721403360	18690	18690	18690	18690	0
148	20230721	172500	6721403360	18690	18690	18690	18690	0
149	20230721	172400	6721403360	18690	18690	18690	18690	0
150	20230721	172300	6721403360	18690	18690	18690	18690	0
151	20230721	172200	6721403360	18690	18690	18690	18690	0
152	20230721	172100	6721403360	18690	18690	18690	18690	7095
153	20230721	172000	6721403360	18690	18690	18690	18690	0
154	20230721	171900	6721403360	18690	18690	18690	18690	0
155	20230721	171800	6721403360	18690	18690	18690	18690	0
156	20230721	171700	6721403360	18690	18690	18690	18690	0
157	20230721	171600	6721403360	18690	18690	18690	18690	0
158	20230721	171500	6721403360	18690	18690	18690	18690	0
159	20230721	171400	6721403360	18690	18690	18690	18690	0
160	20230721	171300	6721403360	18690	18690	18690	18690	0
161	20230721	171200	6721403360	18690	18690	18690	18690	0
162	20230721	171100	6721403360	18690	18690	18690	18690	0
163	20230721	171000	6721403360	18690	18690	18690	18690	0
164	20230721	170900	6721403360	18690	18690	18690	18690	0
165	20230721	170800	6721403360	18690	18690	18690	18690	0
166	20230721	170700	6721403360	18690	18690	18690	18690	0
167	20230721	170600	6721403360	18690	18690	18690	18690	0
168	20230721	170500	6721403360	18690	18690	18690	18690	0
169	20230721	170400	6721403360	18690	18690	18690	18690	0
170	20230721	170300	6721403360	18690	18690	18690	18690	0
171	20230721	170200	6721403360	18690	18690	18690	18690	0
172	20230721	170100	6721403360	18690	18690	18690	18690	0
173	20230721	170000	6721403360	18690	18690	18690	18690	0
174	20230721	165900	6721403360	18690	18690	18690	18690	0
175	20230721	165800	6721403360	18690	18690	18690	18690	0
176	20230721	165700	6721403360	18690	18690	18690	18690	0
177	20230721	165600	6721403360	18690	18690	18690	18690	0
178	20230721	165500	6721403360	18690	18690	18690	18690	0
179	20230721	165400	6721403360	18690	18690	18690	18690	0
180	20230721	165300	6721403360	18690	18690	18690	18690	0
181	20230721	165200	6721403360	18690	18690	18690	18690	0
182	20230721	165100	6721403360	18690	18690	18690	18690	7095
183	20230721	165000	6721403360	18690	18690	18690	18690	0
184	20230721	164900	6721403360	18690	18690	18690	18690	0
185	20230721	164800	6721403360	18690	18690	18690	18690	0
186	20230721	164700	6721403360	18690	18690	18690	18690	0
187	20230721	164600	6721403360	18690	18690	18690	18690	0
188	20230721	164500	6721403360	18690	18690	18690	18690	0
189	20230721	164400	6721403360	18690	18690	18690	18690	0
190	20230721	164300	6721403360	18690	18690	18690	18690	0
191	20230721	164200	6721403360	18690	18690	18690	18690	0
192	20230721	164100	6721403360	18690	18690	18690	18690	0
193	20230721	164000	6721403360	18690	18690	18690	18690	0
194	20230721	163900	6721403360	18690	18690	18690	18690	0
195	20230721	163800	6721403360	18690	18690	18690	18690	0
196	20230721	163700	6721403360	18690	18690	18690	18690	0
197	20230721	163600	6721403360	18690	18690	18690	18690	0
198	20230721	163500	6721403360	18690	18690	18690	18690	0
199	20230721	163400	6721403360	18690	18690	18690	18690	0
200	20230721	163300	6721403360	18690	18690	18690	18690	0
201	20230721	163200	6721403360	18690	18690	18690	18690	0
202	20230721	163100	6721403360	18690	18690	18690	18690	0
203	20230721	163000	6721403360	18690	18690	18690	18690	0
204	20230721	162900	6721403360	18690	18690	18690	18690	0
205	20230721	162800	6721403360	18690	18690	18690	18690	0
206	20230721	162700	6721403360	18690	18690	18690	18690	0
207	20230721	162600	6721403360	18690	18690	18690	18690	0
208	20230721	162500	6721403360	18690	18690	18690	18690	0
209	20230721	162400	6721403360	18690	18690	18690	18690	0
210	20230721	162300	6721403360	18690	18690	18690	18690	0
211	20230721	162200	6721403360	18690	18690	18690	18690	0
212	20230721	162100	6721403360	18690	18690	18690	18690	7095
213	20230721	162000	6721403360	18690	18690	18690	18690	0
214	20230721	161900	6721403360	18690	18690	18690	18690	0
215	20230721	161800	6721403360	18690	18690	18690	18690	0
216	20230721	161700	6721403360	18690	18690	18690	18690	0
217	20230721	161600	6721403360	18690	18690	18690	18690	0
218	20230721	161500	6721403360	18690	18690	18690	18690	0
219	20230721	161400	6721403360	18690	18690	18690	18690	0
220	20230721	161300	6721403360	18690	18690	18690	18690	0
221	20230721	161200	6721403360	18690	18690	18690	18690	0
222	20230721	161100	6721403360	18690	18690	18690	18690	0
223	20230721	161000	6721403360	18690	18690	18690	18690	0
224	20230721	160900	6721403360	18690	18690	18690	18690	0
225	20230721	160800	6721403360	18690	18690	18690	18690	0
226	20230721	160700	6721403360	18690	18690	18690	18690	0
227	20230721	160600	6721403360	18690	18690	18690	18690	0
228	20230721	160500	6721403360	18690	18690	18690	18690	0
229	20230721	160400	6721403360	18690	18690	18690	18690	0
230	20230721	160300	6721403360	18690	18690	18690	18690	0
231	20230721	160200	6721403360	18690	18690	18690	18690	0
232	20230721	160100	6721403360	18690	18690	18690	18690	0
233	20230721	160000	6721403360	18690	18690	18690	18690	0
234	20230721	155900	6721403360	18690	18690	18690	18690	0
235	20230721	155800	6721403360	18690	18690	18690	18690	0
236	20230721	155700	6721403360	18690	18690	18690	18690	0
237	20230721	155600	6721403360	18690	18690	18690	18690	0
238	20230721	155500	6721403360	18690	18690	18690	18690	0
239	20230721	155400	6721403360	18690	18690	18690	18690	0
240	20230721	155300	6721403360	18690	18690	18690	18690	0
241	20230721	155200	6721403360	18690	18690	18690	18690	0
242	20230721	155100	6721403360	18690	18690	18690	18690	7095
243	20230721	155000	6721403360	18690	18690	18690	18690	0
244	20230721	154900	6721403360	18690	18690	18690	18690	0
245	20230721	154800	6721403360	18690	18690	18690	18690	0
246	20230721	154700	6721403360	18690	18690	18690	18690	0
247	20230721	154600	6721403360	18690	18690	18690	18690	0
248	20230721	154500	6721403360	18690	18690	18690	18690	0
249	20230721	154400	6721403360	18690	18690	18690	18690	0
250	20230721	154300	6721403360	18690	18690	18690	18690	0
251	20230721	154200	6721403360	18690	18690	18690	18690	0
252	20230721	154100	6721403360	18690	18690	18690	18690	0
253	20230721	154000	6721403360	18690	18690	18690	18690	0
254	20230721	153900	6721403360	18690	18690	18690	18690	0
255	20230721	153800	6721403360	18690	18690	18690	18690	0
256	20230721	153700	6721403360	18690	18690	18690	18690	0
257	20230721	153600	6721403360	18690	18690	18690	18690	0
258	20230721	153500	6721403360	18690	18690	18690	18690	0
259	20230721	153400	6721403360	18690	18690	18690	18690	0
260	20230721	153300	6721403360	18690	18690	18690	18690	0
261	20230721	153200	6721403360	18690	18690	18690	18690	0
262	20230721	153100	6721403360	18690	18690	18690	18690	0
263	20230721	153000	6721403360	18690	18690	18690	18690	7095
264	20230721	152900	6588797810	18720	18720	18720	18720	0
265	20230721	152800	6588797810	18720	18720	18720	18720	0
266	20230721	152700	6588797810	18720	18720	18720	18720	0
267	20230721	152600	6588797810	18720	18720	18720	18720	0
268	20230721	152500	6588797810	18720	18720	18720	18720	0
269	20230721	152400	6588797810	18720	18720	18720	18720	0
270	20230721	152300	6588797810	18720	18720	18720	18720	0
271	20230721	152200	6588797810	18720	18720	18720	18720	0
272	20230721	152100	6588797810	18720	18720	18720	18720	0
273	20230721	152000	6588797810	18720	18720	18720	18720	0
274	20230721	151900	6588797810	18720	18710	18720	18700	406
275	20230721	151800	6581201190	18710	18720	18720	18700	1755
276	20230721	151700	6548372200	18710	18720	18720	18700	2101
277	20230721	151600	6509064120	18720	18720	18730	18710	851
278	20230721	151500	6493137230	18720	18710	18720	18710	415
279	20230721	151400	6485371950	18710	18700	18710	18700	85
280	20230721	151300	6483782210	18710	18690	18710	18690	751
281	20230721	151200	6469739140	18690	18690	18700	18690	810
282	20230721	151100	6454599770	18690	18690	18700	18690	644
283	20230721	151000	6442558490	18700	18690	18700	18690	190
284	20230721	150900	6439006150	18690	18690	18700	18690	458
285	20230721	150800	6430442600	18700	18700	18700	18690	28
286	20230721	150700	6429919010	18700	18690	18700	18690	753
287	20230721	150600	6415838880	18700	18700	18700	18690	507
288	20230721	150500	6406358180	18700	18690	18700	18690	1667
289	20230721	150400	6375197080	18690	18700	18700	18690	899
290	20230721	150300	6358394760	18700	18690	18700	18690	464
291	20230721	150200	6349722570	18690	18700	18700	18690	453
292	20230721	150100	6341255500	18690	18690	18700	18690	589
293	20230721	150000	6330244940	18690	18700	18700	18690	1707
294	20230721	145900	6298340850	18700	18690	18700	18690	422
295	20230721	145800	6290452460	18700	18700	18700	18690	4054
296	20230721	145700	6214672530	18700	18710	18710	18700	2132
297	20230721	145600	6174803710	18710	18710	18710	18710	400
298	20230721	145500	6167319710	18710	18710	18720	18700	199
299	20230721	145400	6163596670	18720	18710	18720	18710	993
300	20230721	145300	6145017040	18720	18710	18720	18710	393
301	20230721	145200	6137664000	18700	18720	18720	18700	1015
302	20230721	145100	6118668380	18720	18730	18730	18720	266
303	20230721	145000	6113688640	18730	18740	18740	18730	531
304	20230721	144900	6103742990	18730	18720	18740	18720	547
305	20230721	144800	6093500000	18720	18720	18730	18720	190
306	20230721	144700	6089943050	18730	18730	18730	18730	38
307	20230721	144600	6089231310	18730	18730	18730	18720	65
308	20230721	144500	6088014460	18730	18720	18730	18720	341
309	20230721	144400	6081629620	18720	18710	18720	18710	119
310	20230721	144300	6079403030	18710	18710	18710	18710	80
311	20230721	144200	6077906230	18700	18700	18720	18700	1101
312	20230721	144100	6057313220	18700	18730	18730	18700	1177
313	20230721	144000	6035296720	18730	18730	18730	18730	45
314	20230721	143900	6034453870	18730	18730	18730	18700	82
315	20230721	143800	6032918710	18700	18730	18730	18700	537
316	20230721	143700	6022861790	18700	18710	18720	18700	784
317	20230721	143600	6008193330	18700	18720	18720	18700	373
318	20230721	143500	6001217530	18730	18730	18740	18700	2090
319	20230721	143400	5962091680	18740	18740	18740	18740	103
320	20230721	143300	5960161460	18740	18750	18750	18740	134
321	20230721	143200	5957649500	18740	18760	18760	18740	395
322	20230721	143100	5950243470	18760	18760	18760	18750	156
323	20230721	143000	5947318390	18760	18760	18770	18760	224
324	20230721	142900	5943115640	18770	18770	18770	18760	87
325	20230721	142800	5941482710	18770	18770	18770	18770	1937
326	20230721	142700	5905125220	18770	18790	18800	18770	934
327	20230721	142600	5887577310	18790	18800	18810	18790	561
328	20230721	142500	5877034520	18800	18810	18810	18800	851
329	20230721	142400	5861035700	18810	18810	18810	18810	12
330	20230721	142300	5860809980	18810	18770	18810	18770	1213
331	20230721	142200	5838005890	18770	18790	18790	18770	101
332	20230721	142100	5836110100	18770	18770	18790	18770	340
333	20230721	142000	5829724950	18770	18770	18770	18770	153
334	20230721	141900	5826853140	18760	18750	18760	18750	567
335	20230721	141800	5816221220	18750	18760	18760	18750	18
336	20230721	141700	5815883690	18750	18750	18750	18750	105
337	20230721	141600	5813914940	18750	18750	18760	18740	4906
338	20230721	141500	5721956530	18740	18740	18740	18740	1
339	20230721	141400	5721937790	18730	18770	18770	18730	156
340	20230721	141300	5719015870	18770	18740	18770	18730	809
341	20230721	141200	5703851490	18750	18700	18750	18690	1215
342	20230721	141100	5681099610	18680	18680	18690	18680	614
343	20230721	141000	5669628990	18680	18690	18690	18670	4577
344	20230721	140900	5584165340	18690	18730	18730	18690	6459
345	20230721	140800	5463327740	18730	18740	18740	18730	470
346	20230721	140700	5454520010	18740	18770	18770	18740	3252
347	20230721	140600	5393543900	18750	18760	18760	18750	3173
348	20230721	140500	5334029120	18770	18760	18770	18760	115
349	20230721	140400	5331871700	18760	18770	18770	18760	177
350	20230721	140300	5328550490	18770	18780	18780	18760	181
351	20230721	140200	5325152660	18770	18760	18770	18760	413
352	20230721	140100	5317402230	18770	18760	18770	18760	207
353	20230721	140000	5313517360	18760	18770	18770	18760	430
354	20230721	135900	5305449300	18780	18770	18780	18770	61
355	20230721	135800	5304304320	18760	18790	18790	18760	2667
356	20230721	135700	5254252530	18790	18780	18790	18780	1468
357	20230721	135600	5226683430	18780	18790	18790	18780	1172
358	20230721	135500	5204673080	18790	18790	18790	18780	74
359	20230721	135400	5203283170	18790	18790	18790	18780	946
360	20230721	135300	5185517260	18790	18790	18790	18790	13
361	20230721	135200	5185272990	18790	18790	18790	18780	165
362	20230721	135100	5182173140	18790	18790	18790	18790	239
363	20230721	135000	5177682330	18790	18790	18790	18790	1319
364	20230721	134900	5152898320	18800	18790	18800	18790	673
365	20230721	134800	5140252440	18790	18800	18800	18790	236
366	20230721	134700	5135817800	18790	18790	18790	18790	166
367	20230721	134600	5132698660	18790	18790	18790	18790	360
368	20230721	134500	5125934260	18790	18790	18790	18780	1520
369	20230721	134400	5097374160	18790	18790	18790	18780	2530
370	20230721	134300	5049836600	18790	18800	18800	18790	531
371	20230721	134200	5039857830	18800	18800	18800	18800	872
372	20230721	134100	5023464230	18800	18800	18810	18800	742
373	20230721	134000	5009513430	18810	18810	18820	18810	190
374	20230721	133900	5005939430	18810	18800	18820	18800	128
375	20230721	133800	5003532880	18800	18800	18800	18790	1400
376	20230721	133700	4977214380	18800	18830	18830	18800	2413
377	20230721	133600	4931834900	18830	18830	18830	18830	117
378	20230721	133500	4929631790	18830	18830	18830	18830	205
379	20230721	133400	4925771640	18830	18830	18830	18830	2
380	20230721	133300	4925733980	18840	18820	18840	18810	520
381	20230721	133200	4915950420	18810	18820	18820	18810	1110
382	20230721	133100	4895067640	18820	18830	18830	18820	479
383	20230721	133000	4886048630	18820	18830	18830	18820	96
384	20230721	132900	4884241390	18830	18820	18830	18820	569
385	20230721	132800	4873532540	18820	18820	18820	18820	1308
386	20230721	132700	4848915980	18820	18810	18820	18810	152
387	20230721	132600	4846056450	18810	18820	18820	18810	145
388	20230721	132500	4843328870	18820	18820	18820	18810	54
389	20230721	132400	4842313110	18820	18810	18820	18810	185
390	20230721	132300	4838833210	18810	18810	18810	18810	144
391	20230721	132200	4836124570	18810	18820	18820	18810	626
392	20230721	132100	4824349420	18810	18810	18810	18810	9
393	20230721	132000	4824180130	18810	18810	18820	18810	680
394	20230721	131900	4811388330	18810	18810	18810	18810	631
395	20230721	131800	4799519220	18810	18800	18810	18800	363
396	20230721	131700	4792693060	18800	18820	18820	18800	4432
397	20230721	131600	4709365810	18820	18820	18820	18820	398
398	20230721	131500	4701875450	18820	18820	18820	18820	110
399	20230721	131400	4699805250	18820	18820	18820	18820	20
400	20230721	131300	4699428850	18820	18810	18820	18810	116
401	20230721	131200	4697246730	18810	18810	18820	18810	3325
402	20230721	131100	4634703380	18820	18820	18820	18820	222
403	20230721	131000	4630525340	18820	18820	18820	18820	28
404	20230721	130900	4629998380	18810	18820	18830	18810	1358
405	20230721	130800	4604447900	18820	18820	18830	18820	1773
406	20230721	130700	4571079760	18830	18830	18830	18820	346
407	20230721	130600	4564567220	18820	18840	18850	18820	1772
408	20230721	130500	4531196970	18850	18840	18850	18840	725
409	20230721	130400	4517537870	18840	18850	18860	18840	984
410	20230721	130300	4498989550	18860	18850	18860	18850	226
411	20230721	130200	4494729120	18850	18850	18850	18850	948
412	20230721	130100	4476859320	18840	18850	18850	18840	623
413	20230721	130000	4465115780	18850	18850	18850	18840	467
414	20230721	125900	4456312840	18840	18850	18850	18840	839
415	20230721	125800	4440504560	18850	18850	18850	18850	140
416	20230721	125700	4437865560	18850	18860	18860	18850	1892
417	20230721	125600	4402201170	18860	18870	18870	18860	530
418	20230721	125500	4392205360	18870	18870	18870	18870	41
419	20230721	125400	4391431690	18870	18870	18870	18860	1490
420	20230721	125300	4363328790	18870	18870	18870	18860	329
421	20230721	125200	4357120570	18870	18870	18870	18870	494
422	20230721	125100	4347798790	18870	18870	18870	18870	2
423	20230721	125000	4347761050	18870	18870	18870	18870	50
424	20230721	124900	4346817550	18900	18880	18900	18880	589
425	20230721	124800	4335692500	18890	18890	18890	18880	322
426	20230721	124700	4329612920	18890	18870	18890	18870	161
427	20230721	124600	4326573750	18870	18890	18890	18870	274
428	20230721	124500	4321403170	18870	18870	18870	18870	60
429	20230721	124400	4320270970	18870	18880	18880	18870	516
430	20230721	124300	4310529100	18880	18890	18890	18880	29
431	20230721	124200	4309981490	18890	18890	18890	18880	274
432	20230721	124100	4304808120	18910	18910	18910	18900	178
433	20230721	124000	4301442440	18910	18920	18920	18910	794
434	20230721	123900	4286425060	18920	18880	18920	18880	1101
435	20230721	123800	4265618190	18880	18880	18880	18880	2
436	20230721	123700	4265580430	18870	18870	18880	18870	298
437	20230721	123600	4259955970	18870	18880	18880	18870	228
438	20230721	123500	4255653560	18870	18870	18870	18870	72
439	20230721	123400	4254294920	18870	18880	18890	18870	731
440	20230721	123300	4240493360	18880	18890	18910	18880	1219
441	20230721	123200	4217475980	18880	18890	18890	18880	84
442	20230721	123100	4215889710	18890	18860	18890	18860	573
443	20230721	123000	4205076330	18860	18880	18880	18860	1071
444	20230721	122900	4184867520	18880	18870	18880	18870	219
445	20230721	122800	4180734710	18880	18870	18880	18870	523
446	20230721	122700	4170865530	18870	18890	18890	18870	418
447	20230721	122600	4162973930	18890	18890	18890	18890	33
448	20230721	122500	4162350560	18890	18900	18900	18890	312
449	20230721	122400	4156455490	18900	18900	18900	18890	166
450	20230721	122300	4153319590	18900	18900	18900	18900	259
451	20230721	122200	4148424490	18900	18920	18920	18900	216
452	20230721	122100	4144341910	18900	18920	18920	18900	1309
453	20230721	122000	4119600020	18910	18910	18910	18910	24
454	20230721	121900	4119146180	18910	18910	18910	18910	11
455	20230721	121800	4118938170	18900	18900	18900	18900	1048
456	20230721	121700	4099130970	18900	18920	18920	18900	2362
457	20230721	121600	4054485460	18910	18910	18910	18910	156
458	20230721	121500	4051535500	18900	18900	18910	18900	627
459	20230721	121400	4039684860	18900	18920	18920	18900	832
460	20230721	121300	4023958120	18920	18930	18930	18920	530
461	20230721	121200	4013930400	18930	18930	18930	18930	49
462	20230721	121100	4013002830	18930	18950	18950	18920	609
463	20230721	121000	4001474050	18950	18960	18970	18950	669
464	20230721	120900	3988791530	18970	18970	18980	18960	2266
465	20230721	120800	3945816840	18960	19000	19000	18960	1159
466	20230721	120700	3923832070	19000	18940	19000	18940	594
467	20230721	120600	3912568500	18940	18890	18940	18890	494
468	20230721	120500	3903232750	18890	18860	18890	18860	743
469	20230721	120400	3889209880	18860	18860	18860	18860	121
470	20230721	120300	3886927820	18860	18870	18870	18860	972
471	20230721	120200	3868592280	18870	18870	18870	18870	320
472	20230721	120100	3862553880	18870	18870	18870	18860	160
473	20230721	120000	3859535760	18860	18860	18860	18860	149
474	20230721	115900	3856725620	18850	18850	18850	18840	2317
475	20230721	115800	3813055170	18850	18850	18850	18850	184
476	20230721	115700	3809586770	18850	18850	18850	18840	373
477	20230721	115600	3802558520	18850	18850	18850	18850	387
478	20230721	115500	3795263570	18840	18860	18870	18840	961
479	20230721	115400	3777149010	18860	18860	18870	18850	1532
480	20230721	115300	3748260540	18850	18850	18860	18850	24
481	20230721	115200	3747808060	18850	18850	18860	18850	76
482	20230721	115100	3746374790	18840	18860	18860	18840	525
483	20230721	115000	3736477630	18860	18850	18860	18850	286
484	20230721	114900	3731086440	18850	18830	18850	18830	311
485	20230721	114800	3725227780	18830	18830	18840	18830	668
486	20230721	114700	3712649320	18830	18840	18840	18830	782
487	20230721	114600	3697922050	18840	18840	18840	18830	821
488	20230721	114500	3682460410	18850	18840	18850	18830	517
489	20230721	114400	3672719180	18840	18840	18840	18840	1050
490	20230721	114300	3652937180	18840	18850	18860	18840	745
491	20230721	114200	3638894000	18850	18850	18860	18850	1170
492	20230721	114100	3616838890	18860	18870	18870	18860	501
493	20230721	114000	3607390010	18870	18870	18870	18860	128
494	20230721	113900	3604975650	18860	18860	18860	18850	2128
495	20230721	113800	3564847260	18860	18860	18860	18850	1300
496	20230721	113700	3540329500	18860	18870	18880	18860	1129
497	20230721	113600	3519031210	18870	18880	18900	18870	960
498	20230721	113500	3500909340	18880	18920	18920	18880	4161
499	20230721	113400	3422246770	18920	18930	18930	18920	216
500	20230721	113300	3418159970	18930	18930	18930	18930	53
501	20230721	113200	3417156680	18930	18930	18930	18930	518
502	20230721	113100	3407350940	18940	18940	18940	18940	56
503	20230721	113000	3406290300	18940	18930	18940	18930	272
504	20230721	112900	3401138900	18940	18920	18940	18920	270
505	20230721	112800	3396028740	18920	18940	18940	18920	232
506	20230721	112700	3391639100	18940	18950	18950	18920	1454
507	20230721	112600	3364112670	18950	18960	18960	18950	365
508	20230721	112500	3357192320	18960	18920	18970	18920	685
509	20230721	112400	3344219130	18930	18930	18930	18920	388
510	20230721	112300	3336875670	18930	18930	18930	18920	709
511	20230721	112200	3323454320	18930	18930	18930	18920	287
512	20230721	112100	3318021420	18920	18930	18930	18920	83
513	20230721	112000	3316450360	18930	18930	18930	18920	20
514	20230721	111900	3316071860	18920	18940	18940	18920	508
515	20230721	111800	3306455370	18940	18950	18950	18930	672
516	20230721	111700	3293730160	18970	18950	18970	18950	559
517	20230721	111600	3283126550	18940	18950	18950	18940	110
518	20230721	111500	3281042780	18950	18950	18970	18940	205
519	20230721	111400	3277159290	18940	18930	18950	18920	811
520	20230721	111300	3261794870	18920	18960	18960	18910	1956
521	20230721	111200	3224752570	18960	18970	18970	18960	482
522	20230721	111100	3215611380	18970	18970	18970	18970	225
523	20230721	111000	3211343130	18970	18990	18990	18970	538
524	20230721	110900	3201130210	18990	18980	18990	18980	216
525	20230721	110800	3197029940	18980	18980	18980	18970	261
526	20230721	110700	3192078330	18970	18970	18980	18970	503
527	20230721	110600	3182534180	18970	18960	18970	18960	343
528	20230721	110500	3176027810	18960	18970	18980	18930	1087
529	20230721	110400	3155425400	18980	19030	19030	18980	5499
530	20230721	110300	3050970000	19030	19050	19050	19030	1688
531	20230721	110200	3018833520	19060	19060	19060	19050	36
532	20230721	110100	3018147560	19060	19070	19070	19050	720
533	20230721	110000	3004419420	19070	19090	19090	19070	245
534	20230721	105900	2999746830	19100	19090	19100	19090	211
535	20230721	105800	2995718760	19090	19080	19090	19070	196
536	20230721	105700	2991980020	19080	19090	19100	19080	2319
537	20230721	105600	2947725610	19100	19130	19130	19090	145
538	20230721	105500	2944954810	19130	19130	19130	19090	1476
539	20230721	105400	2916760000	19130	19140	19140	19110	2137
540	20230721	105300	2875898870	19140	19150	19150	19140	709
541	20230721	105200	2862326260	19140	19140	19150	19140	384
542	20230721	105100	2854974660	19150	19140	19150	19140	328
543	20230721	105000	2848694330	19130	19150	19150	19130	353
544	20230721	104900	2841936410	19150	19130	19150	19130	140
545	20230721	104800	2839257490	19130	19150	19150	19130	716
546	20230721	104700	2825558050	19140	19140	19140	19140	214
547	20230721	104600	2821462090	19140	19170	19170	19140	443
548	20230721	104500	2812980620	19130	19120	19130	19120	55
549	20230721	104400	2811928790	19170	19170	19170	19120	1095
550	20230721	104300	2790946980	19160	19120	19170	19120	2303
551	20230721	104200	2746871850	19110	19100	19110	19100	721
552	20230721	104100	2733094540	19110	19100	19110	19090	355
553	20230721	104000	2726315410	19100	19100	19100	19100	221
554	20230721	103900	2722094310	19100	19100	19100	19100	185
555	20230721	103800	2718560810	19100	19100	19100	19100	13
556	20230721	103700	2718312510	19100	19080	19110	19060	698
557	20230721	103600	2704984830	19080	19060	19080	19060	2052
558	20230721	103500	2665873510	19060	19060	19070	19060	282
559	20230721	103400	2660497510	19060	19070	19070	19060	420
560	20230721	103300	2652490210	19080	19080	19080	19080	103
561	20230721	103200	2650524970	19080	19080	19080	19080	246
562	20230721	103100	2645831290	19080	19090	19100	19080	39
563	20230721	103000	2645086850	19090	19120	19120	19090	1262
564	20230721	102900	2620980820	19110	19110	19120	19110	120
565	20230721	102800	2618687600	19110	19100	19110	19100	871
566	20230721	102700	2602048310	19100	19090	19100	19090	249
567	20230721	102600	2597294650	19090	19090	19090	19090	401
568	20230721	102500	2589639560	19060	19070	19070	19060	146
569	20230721	102400	2586856600	19090	19060	19090	19060	209
570	20230721	102300	2582869550	19050	19060	19060	19050	475
571	20230721	102200	2573816350	19080	19080	19080	19070	693
572	20230721	102100	2560597020	19060	19120	19120	19060	755
573	20230721	102000	2546183640	19110	19130	19130	19110	904
574	20230721	101900	2528901090	19140	19140	19150	19130	435
575	20230721	101800	2520575960	19130	19180	19180	19130	2549
576	20230721	101700	2471746530	19180	19170	19190	19170	2354
577	20230721	101600	2426608060	19170	19130	19180	19130	2184
578	20230721	101500	2384780040	19130	19140	19140	19130	641
579	20230721	101400	2372513030	19140	19100	19140	19100	784
580	20230721	101300	2357523290	19080	19090	19090	19080	537
581	20230721	101200	2347277150	19080	19100	19110	19080	427
582	20230721	101100	2339124760	19100	19050	19100	19050	1499
583	20230721	101000	2310532690	19040	19060	19060	19040	865
584	20230721	100900	2294053590	19060	19040	19070	19040	242
585	20230721	100800	2289441610	19050	19090	19090	19040	2157
586	20230721	100700	2248321390	19080	19080	19090	19050	1436
587	20230721	100600	2220942400	19080	19090	19090	19060	794
588	20230721	100500	2205800850	19090	19150	19160	19090	5474
589	20230721	100400	2101109920	19140	19120	19150	19110	972
590	20230721	100300	2082513500	19120	19120	19120	19100	3011
591	20230721	100200	2024964930	19120	19090	19130	19090	1746
592	20230721	100100	1991618780	19090	19020	19090	19010	3048
593	20230721	100000	1933581960	19010	18970	19010	18970	2196
594	20230721	095900	1891869000	18960	18970	18970	18950	241
595	20230721	095800	1887299660	18970	18960	18980	18960	886
596	20230721	095700	1870489700	18960	18950	18960	18950	727
597	20230721	095600	1856709530	18950	18960	18960	18950	494
598	20230721	095500	1847345860	18960	18950	18960	18940	1684
599	20230721	095400	1815431790	18950	18910	18950	18880	354
600	20230721	095300	1808733830	18910	18910	18940	18910	206
601	20230721	095200	1804833660	18900	18880	18900	18860	1264
602	20230721	095100	1780963850	18880	18850	18880	18830	1039
603	20230721	095000	1761395530	18850	18850	18860	18850	664
604	20230721	094900	1748879100	18850	18870	18870	18850	1130
605	20230721	094800	1727577580	18840	18880	18880	18840	2690
606	20230721	094700	1676860960	18880	18880	18880	18870	1072
607	20230721	094600	1656626300	18890	18880	18890	18880	624
608	20230721	094500	1644842640	18890	18900	18900	18880	303
609	20230721	094400	1639120940	18880	18900	18910	18880	3413
610	20230721	094300	1574642350	18900	18940	18940	18900	390
611	20230721	094200	1567271270	18930	18950	18950	18900	2761
612	20230721	094100	1515053620	18950	18950	18950	18930	752
613	20230721	094000	1500813200	18950	18960	18970	18950	381
614	20230721	093900	1493589850	18970	18970	19000	18960	1718
615	20230721	093800	1460985390	18970	18950	18970	18910	3876
616	20230721	093700	1387582730	18950	18950	18950	18930	75
617	20230721	093600	1386161500	18960	18960	18960	18930	29
618	20230721	093500	1385612010	18930	18960	18960	18930	101
619	20230721	093400	1383698570	18940	18940	18960	18940	255
620	20230721	093300	1378868400	18950	18950	18950	18940	426
621	20230721	093200	1370795720	18960	18970	18970	18950	698
622	20230721	093100	1357560880	18970	18960	18970	18960	166
623	20230721	093000	1354412410	18950	18940	18950	18930	1233
624	20230721	092900	1331053050	18940	18940	18940	18930	553
625	20230721	092800	1320581860	18930	18960	18960	18930	884
626	20230721	092700	1303830460	18970	18960	18990	18950	705
627	20230721	092600	1290452020	18950	18950	18980	18950	1130
628	20230721	092500	1269022750	18950	18940	18960	18940	629
629	20230721	092400	1257104320	18930	18890	18940	18880	524
630	20230721	092300	1247188980	18880	18910	18910	18880	512
631	20230721	092200	1237516760	18900	18930	18940	18890	1618
632	20230721	092100	1206911840	18920	18900	18930	18900	264
633	20230721	092000	1201920160	18900	18900	18930	18900	4044
634	20230721	091900	1125428430	18890	18900	18900	18890	276
635	20230721	091800	1120212470	18910	18900	18910	18860	365
636	20230721	091700	1113323440	18900	18820	18900	18820	539
637	20230721	091600	1103162420	18820	18830	18840	18820	1200
638	20230721	091500	1080567820	18830	18900	18920	18830	3364
639	20230721	091400	1017154230	18930	18940	18960	18890	3749
640	20230721	091300	946193610	18940	18910	18940	18910	713
641	20230721	091200	932700470	18910	18860	18910	18850	1027
642	20230721	091100	913309090	18860	18820	18860	18810	936
643	20230721	091000	895676290	18810	18740	18810	18730	2752
644	20230721	090900	843996490	18730	18720	18790	18680	3135
645	20230721	090800	785251960	18720	18700	18730	18670	4994
646	20230721	090700	691932620	18700	18710	18710	18690	2514
647	20230721	090600	644916100	18710	18730	18740	18710	2270
648	20230721	090500	602429940	18730	18750	18760	18710	2306
649	20230721	090400	559252710	18750	18700	18770	18700	1176
650	20230721	090300	537217840	18700	18620	18760	18620	5001
651	20230721	090200	443862560	18620	18720	18720	18610	8902
652	20230721	090100	277828940	18720	18810	18810	18720	4257
653	20230721	090000	197955250	18810	18800	18830	18750	10355