KissMeData/030000/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	190800	6779202110	18650	18650	18650	18650	9449
3	20230714	190700	6779202110	18650	18650	18650	18650	0
4	20230714	190600	6779202110	18650	18650	18650	18650	0
5	20230714	190500	6779202110	18650	18650	18650	18650	0
6	20230714	190400	6779202110	18650	18650	18650	18650	0
7	20230714	190300	6779202110	18650	18650	18650	18650	0
8	20230714	190200	6779202110	18650	18650	18650	18650	0
9	20230714	190100	6779202110	18650	18650	18650	18650	0
10	20230714	190000	6779202110	18650	18650	18650	18650	0
11	20230714	185900	6779202110	18650	18650	18650	18650	0
12	20230714	185800	6779202110	18650	18650	18650	18650	0
13	20230714	185700	6779202110	18650	18650	18650	18650	0
14	20230714	185600	6779202110	18650	18650	18650	18650	0
15	20230714	185500	6779202110	18650	18650	18650	18650	0
16	20230714	185400	6779202110	18650	18650	18650	18650	0
17	20230714	185300	6779202110	18650	18650	18650	18650	0
18	20230714	185200	6779202110	18650	18650	18650	18650	0
19	20230714	185100	6779202110	18650	18650	18650	18650	0
20	20230714	185000	6779202110	18650	18650	18650	18650	0
21	20230714	184900	6779202110	18650	18650	18650	18650	0
22	20230714	184800	6779202110	18650	18650	18650	18650	0
23	20230714	184700	6779202110	18650	18650	18650	18650	0
24	20230714	184600	6779202110	18650	18650	18650	18650	0
25	20230714	184500	6779202110	18650	18650	18650	18650	0
26	20230714	184400	6779202110	18650	18650	18650	18650	0
27	20230714	184300	6779202110	18650	18650	18650	18650	0
28	20230714	184200	6779202110	18650	18650	18650	18650	0
29	20230714	184100	6779202110	18650	18650	18650	18650	0
30	20230714	184000	6779202110	18650	18650	18650	18650	0
31	20230714	183900	6779202110	18650	18650	18650	18650	0
32	20230714	183800	6779202110	18650	18650	18650	18650	9449
33	20230714	183700	6779202110	18650	18650	18650	18650	0
34	20230714	183600	6779202110	18650	18650	18650	18650	0
35	20230714	183500	6779202110	18650	18650	18650	18650	0
36	20230714	183400	6779202110	18650	18650	18650	18650	0
37	20230714	183300	6779202110	18650	18650	18650	18650	0
38	20230714	183200	6779202110	18650	18650	18650	18650	0
39	20230714	183100	6779202110	18650	18650	18650	18650	0
40	20230714	183000	6779202110	18650	18650	18650	18650	0
41	20230714	182900	6779202110	18650	18650	18650	18650	0
42	20230714	182800	6779202110	18650	18650	18650	18650	0
43	20230714	182700	6779202110	18650	18650	18650	18650	0
44	20230714	182600	6779202110	18650	18650	18650	18650	0
45	20230714	182500	6779202110	18650	18650	18650	18650	0
46	20230714	182400	6779202110	18650	18650	18650	18650	0
47	20230714	182300	6779202110	18650	18650	18650	18650	0
48	20230714	182200	6779202110	18650	18650	18650	18650	0
49	20230714	182100	6779202110	18650	18650	18650	18650	0
50	20230714	182000	6779202110	18650	18650	18650	18650	0
51	20230714	181900	6779202110	18650	18650	18650	18650	0
52	20230714	181800	6779202110	18650	18650	18650	18650	0
53	20230714	181700	6779202110	18650	18650	18650	18650	0
54	20230714	181600	6779202110	18650	18650	18650	18650	0
55	20230714	181500	6779202110	18650	18650	18650	18650	0
56	20230714	181400	6779202110	18650	18650	18650	18650	0
57	20230714	181300	6779202110	18650	18650	18650	18650	0
58	20230714	181200	6779202110	18650	18650	18650	18650	0
59	20230714	181100	6779202110	18650	18650	18650	18650	0
60	20230714	181000	6779202110	18650	18650	18650	18650	0
61	20230714	180900	6779202110	18650	18650	18650	18650	0
62	20230714	180800	6779202110	18650	18650	18650	18650	9449
63	20230714	180700	6779202110	18650	18650	18650	18650	0
64	20230714	180600	6779202110	18650	18650	18650	18650	0
65	20230714	180500	6779202110	18650	18650	18650	18650	0
66	20230714	180400	6779202110	18650	18650	18650	18650	0
67	20230714	180300	6779202110	18650	18650	18650	18650	0
68	20230714	180200	6779202110	18650	18650	18650	18650	0
69	20230714	180100	6779202110	18650	18650	18650	18650	0
70	20230714	180000	6779202110	18650	18650	18650	18650	0
71	20230714	175900	6779202110	18650	18650	18650	18650	0
72	20230714	175800	6779202110	18650	18650	18650	18650	0
73	20230714	175700	6779202110	18650	18650	18650	18650	0
74	20230714	175600	6779202110	18650	18650	18650	18650	0
75	20230714	175500	6779202110	18650	18650	18650	18650	0
76	20230714	175400	6779202110	18650	18650	18650	18650	0
77	20230714	175300	6779202110	18650	18650	18650	18650	0
78	20230714	175200	6779202110	18650	18650	18650	18650	0
79	20230714	175100	6779202110	18650	18650	18650	18650	0
80	20230714	175000	6779202110	18650	18650	18650	18650	0
81	20230714	174900	6779202110	18650	18650	18650	18650	0
82	20230714	174800	6779202110	18650	18650	18650	18650	0
83	20230714	174700	6779202110	18650	18650	18650	18650	0
84	20230714	174600	6779202110	18650	18650	18650	18650	0
85	20230714	174500	6779202110	18650	18650	18650	18650	0
86	20230714	174400	6779202110	18650	18650	18650	18650	0
87	20230714	174300	6779202110	18650	18650	18650	18650	0
88	20230714	174200	6779202110	18650	18650	18650	18650	0
89	20230714	174100	6779202110	18650	18650	18650	18650	0
90	20230714	174000	6779202110	18650	18650	18650	18650	0
91	20230714	173900	6779202110	18650	18650	18650	18650	0
92	20230714	173800	6779202110	18650	18650	18650	18650	9449
93	20230714	173700	6779202110	18650	18650	18650	18650	0
94	20230714	173600	6779202110	18650	18650	18650	18650	0
95	20230714	173500	6779202110	18650	18650	18650	18650	0
96	20230714	173400	6779202110	18650	18650	18650	18650	0
97	20230714	173300	6779202110	18650	18650	18650	18650	0
98	20230714	173200	6779202110	18650	18650	18650	18650	0
99	20230714	173100	6779202110	18650	18650	18650	18650	0
100	20230714	173000	6779202110	18650	18650	18650	18650	0
101	20230714	172900	6779202110	18650	18650	18650	18650	0
102	20230714	172800	6779202110	18650	18650	18650	18650	0
103	20230714	172700	6779202110	18650	18650	18650	18650	0
104	20230714	172600	6779202110	18650	18650	18650	18650	0
105	20230714	172500	6779202110	18650	18650	18650	18650	0
106	20230714	172400	6779202110	18650	18650	18650	18650	0
107	20230714	172300	6779202110	18650	18650	18650	18650	0
108	20230714	172200	6779202110	18650	18650	18650	18650	0
109	20230714	172100	6779202110	18650	18650	18650	18650	0
110	20230714	172000	6779202110	18650	18650	18650	18650	0
111	20230714	171900	6779202110	18650	18650	18650	18650	0
112	20230714	171800	6779202110	18650	18650	18650	18650	0
113	20230714	171700	6779202110	18650	18650	18650	18650	0
114	20230714	171600	6779202110	18650	18650	18650	18650	0
115	20230714	171500	6779202110	18650	18650	18650	18650	0
116	20230714	171400	6779202110	18650	18650	18650	18650	0
117	20230714	171300	6779202110	18650	18650	18650	18650	0
118	20230714	171200	6779202110	18650	18650	18650	18650	0
119	20230714	171100	6779202110	18650	18650	18650	18650	0
120	20230714	171000	6779202110	18650	18650	18650	18650	0
121	20230714	170900	6779202110	18650	18650	18650	18650	0
122	20230714	170800	6779202110	18650	18650	18650	18650	9449
123	20230714	170700	6779202110	18650	18650	18650	18650	0
124	20230714	170600	6779202110	18650	18650	18650	18650	0
125	20230714	170500	6779202110	18650	18650	18650	18650	0
126	20230714	170400	6779202110	18650	18650	18650	18650	0
127	20230714	170300	6779202110	18650	18650	18650	18650	0
128	20230714	170200	6779202110	18650	18650	18650	18650	0
129	20230714	170100	6779202110	18650	18650	18650	18650	0
130	20230714	170000	6779202110	18650	18650	18650	18650	0
131	20230714	165900	6779202110	18650	18650	18650	18650	0
132	20230714	165800	6779202110	18650	18650	18650	18650	0
133	20230714	165700	6779202110	18650	18650	18650	18650	0
134	20230714	165600	6779202110	18650	18650	18650	18650	0
135	20230714	165500	6779202110	18650	18650	18650	18650	0
136	20230714	165400	6779202110	18650	18650	18650	18650	0
137	20230714	165300	6779202110	18650	18650	18650	18650	0
138	20230714	165200	6779202110	18650	18650	18650	18650	0
139	20230714	165100	6779202110	18650	18650	18650	18650	0
140	20230714	165000	6779202110	18650	18650	18650	18650	0
141	20230714	164900	6779202110	18650	18650	18650	18650	0
142	20230714	164800	6779202110	18650	18650	18650	18650	0
143	20230714	164700	6779202110	18650	18650	18650	18650	0
144	20230714	164600	6779202110	18650	18650	18650	18650	0
145	20230714	164500	6779202110	18650	18650	18650	18650	0
146	20230714	164400	6779202110	18650	18650	18650	18650	0
147	20230714	164300	6779202110	18650	18650	18650	18650	0
148	20230714	164200	6779202110	18650	18650	18650	18650	0
149	20230714	164100	6779202110	18650	18650	18650	18650	0
150	20230714	164000	6779202110	18650	18650	18650	18650	0
151	20230714	163900	6779202110	18650	18650	18650	18650	0
152	20230714	163800	6779202110	18650	18650	18650	18650	9449
153	20230714	163700	6779202110	18650	18650	18650	18650	0
154	20230714	163600	6779202110	18650	18650	18650	18650	0
155	20230714	163500	6779202110	18650	18650	18650	18650	0
156	20230714	163400	6779202110	18650	18650	18650	18650	0
157	20230714	163300	6779202110	18650	18650	18650	18650	0
158	20230714	163200	6779202110	18650	18650	18650	18650	0
159	20230714	163100	6779202110	18650	18650	18650	18650	0
160	20230714	163000	6779202110	18650	18650	18650	18650	0
161	20230714	162900	6779202110	18650	18650	18650	18650	0
162	20230714	162800	6779202110	18650	18650	18650	18650	0
163	20230714	162700	6779202110	18650	18650	18650	18650	0
164	20230714	162600	6779202110	18650	18650	18650	18650	0
165	20230714	162500	6779202110	18650	18650	18650	18650	0
166	20230714	162400	6779202110	18650	18650	18650	18650	0
167	20230714	162300	6779202110	18650	18650	18650	18650	0
168	20230714	162200	6779202110	18650	18650	18650	18650	0
169	20230714	162100	6779202110	18650	18650	18650	18650	0
170	20230714	162000	6779202110	18650	18650	18650	18650	0
171	20230714	161900	6779202110	18650	18650	18650	18650	0
172	20230714	161800	6779202110	18650	18650	18650	18650	0
173	20230714	161700	6779202110	18650	18650	18650	18650	0
174	20230714	161600	6779202110	18650	18650	18650	18650	0
175	20230714	161500	6779202110	18650	18650	18650	18650	0
176	20230714	161400	6779202110	18650	18650	18650	18650	0
177	20230714	161300	6779202110	18650	18650	18650	18650	0
178	20230714	161200	6779202110	18650	18650	18650	18650	0
179	20230714	161100	6779202110	18650	18650	18650	18650	0
180	20230714	161000	6779202110	18650	18650	18650	18650	0
181	20230714	160900	6779202110	18650	18650	18650	18650	0
182	20230714	160800	6779202110	18650	18650	18650	18650	9449
183	20230714	160700	6779202110	18650	18650	18650	18650	0
184	20230714	160600	6779202110	18650	18650	18650	18650	0
185	20230714	160500	6779202110	18650	18650	18650	18650	0
186	20230714	160400	6779202110	18650	18650	18650	18650	0
187	20230714	160300	6779202110	18650	18650	18650	18650	0
188	20230714	160200	6779202110	18650	18650	18650	18650	0
189	20230714	160100	6779202110	18650	18650	18650	18650	0
190	20230714	160000	6779202110	18650	18650	18650	18650	0
191	20230714	155900	6779202110	18650	18650	18650	18650	0
192	20230714	155800	6779202110	18650	18650	18650	18650	0
193	20230714	155700	6779202110	18650	18650	18650	18650	0
194	20230714	155600	6779202110	18650	18650	18650	18650	0
195	20230714	155500	6779202110	18650	18650	18650	18650	0
196	20230714	155400	6779202110	18650	18650	18650	18650	0
197	20230714	155300	6779202110	18650	18650	18650	18650	0
198	20230714	155200	6779202110	18650	18650	18650	18650	0
199	20230714	155100	6779202110	18650	18650	18650	18650	0
200	20230714	155000	6779202110	18650	18650	18650	18650	0
201	20230714	154900	6779202110	18650	18650	18650	18650	0
202	20230714	154800	6779202110	18650	18650	18650	18650	0
203	20230714	154700	6779202110	18650	18650	18650	18650	0
204	20230714	154600	6779202110	18650	18650	18650	18650	0
205	20230714	154500	6779202110	18650	18650	18650	18650	0
206	20230714	154400	6779202110	18650	18650	18650	18650	0
207	20230714	154300	6779202110	18650	18650	18650	18650	0
208	20230714	154200	6779202110	18650	18650	18650	18650	0
209	20230714	154100	6779202110	18650	18650	18650	18650	0
210	20230714	154000	6779202110	18650	18650	18650	18650	0
211	20230714	153900	6779202110	18650	18650	18650	18650	0
212	20230714	153800	6779202110	18650	18650	18650	18650	9449
213	20230714	153700	6779202110	18650	18650	18650	18650	0
214	20230714	153600	6779202110	18650	18650	18650	18650	0
215	20230714	153500	6779202110	18650	18650	18650	18650	0
216	20230714	153400	6779202110	18650	18650	18650	18650	0
217	20230714	153300	6779202110	18650	18650	18650	18650	0
218	20230714	153200	6779202110	18650	18650	18650	18650	0
219	20230714	153100	6779202110	18650	18650	18650	18650	0
220	20230714	153000	6779202110	18650	18650	18650	18650	9449
221	20230714	152900	6602978260	18610	18610	18610	18610	0
222	20230714	152800	6602978260	18610	18610	18610	18610	0
223	20230714	152700	6602978260	18610	18610	18610	18610	0
224	20230714	152600	6602978260	18610	18610	18610	18610	0
225	20230714	152500	6602978260	18610	18610	18610	18610	0
226	20230714	152400	6602978260	18610	18610	18610	18610	0
227	20230714	152300	6602978260	18610	18610	18610	18610	0
228	20230714	152200	6602978260	18610	18610	18610	18610	0
229	20230714	152100	6602978260	18610	18610	18610	18610	0
230	20230714	152000	6602978260	18610	18610	18610	18610	0
231	20230714	151900	6602978260	18610	18610	18640	18610	1084
232	20230714	151800	6582795940	18610	18630	18630	18610	143
233	20230714	151700	6580134470	18610	18610	18630	18590	1527
234	20230714	151600	6551702870	18610	18610	18620	18590	1456
235	20230714	151500	6524606850	18610	18590	18610	18590	2734
236	20230714	151400	6473761780	18610	18600	18610	18590	1291
237	20230714	151300	6449745610	18600	18610	18610	18590	1268
238	20230714	151200	6426152630	18610	18620	18640	18600	1708
239	20230714	151100	6394353790	18620	18610	18630	18600	3253
240	20230714	151000	6333808630	18620	18610	18630	18600	1817
241	20230714	150900	6299987280	18610	18610	18620	18600	2173
242	20230714	150800	6259550830	18600	18610	18610	18600	1215
243	20230714	150700	6236941940	18600	18600	18610	18600	612
244	20230714	150600	6225554490	18600	18620	18620	18600	1726
245	20230714	150500	6193433900	18620	18610	18620	18610	548
246	20230714	150400	6183231230	18610	18620	18630	18610	729
247	20230714	150300	6169658410	18610	18640	18640	18610	917
248	20230714	150200	6152577790	18640	18640	18640	18620	336
249	20230714	150100	6146316070	18630	18620	18650	18610	487
250	20230714	150000	6137243710	18630	18630	18640	18610	1166
251	20230714	145900	6115530630	18620	18620	18630	18620	643
252	20230714	145800	6103552670	18630	18630	18660	18620	796
253	20230714	145700	6088715020	18630	18630	18640	18620	350
254	20230714	145600	6082193990	18620	18640	18650	18620	836
255	20230714	145500	6066617250	18650	18650	18650	18630	1131
256	20230714	145400	6045534600	18640	18640	18650	18640	365
257	20230714	145300	6038729480	18640	18650	18650	18630	432
258	20230714	145200	6030676040	18640	18650	18660	18640	638
259	20230714	145100	6018778990	18650	18660	18660	18630	1802
260	20230714	145000	5985171800	18650	18650	18660	18650	352
261	20230714	144900	5978605040	18660	18660	18660	18640	1473
262	20230714	144800	5951128940	18660	18650	18660	18640	1236
263	20230714	144700	5928078430	18650	18660	18660	18640	810
264	20230714	144600	5912970240	18660	18650	18660	18650	680
265	20230714	144500	5900284790	18650	18660	18660	18650	679
266	20230714	144400	5887616840	18660	18660	18660	18650	402
267	20230714	144300	5880117550	18650	18650	18660	18640	502
268	20230714	144200	5870753550	18650	18650	18660	18640	954
269	20230714	144100	5852958400	18660	18650	18660	18650	374
270	20230714	144000	5845980270	18660	18660	18660	18650	1076
271	20230714	143900	5825911180	18650	18660	18660	18650	466
272	20230714	143800	5817216580	18650	18680	18680	18650	2749
273	20230714	143700	5765910170	18670	18680	18680	18670	537
274	20230714	143600	5755882200	18670	18680	18680	18670	366
275	20230714	143500	5749045550	18670	18670	18680	18660	402
276	20230714	143400	5741538060	18670	18680	18680	18660	215
277	20230714	143300	5737522940	18670	18670	18680	18660	1271
278	20230714	143200	5713791610	18680	18670	18680	18660	781
279	20230714	143100	5699209860	18670	18670	18680	18670	911
280	20230714	143000	5682200050	18670	18680	18680	18670	979
281	20230714	142900	5663921390	18680	18680	18680	18660	1528
282	20230714	142800	5635391420	18670	18680	18680	18670	355
283	20230714	142700	5628760230	18680	18670	18680	18670	198
284	20230714	142600	5625062250	18680	18680	18690	18670	1197
285	20230714	142500	5602701610	18680	18670	18680	18660	880
286	20230714	142400	5586269620	18660	18660	18670	18660	379
287	20230714	142300	5579195730	18650	18650	18660	18650	398
288	20230714	142200	5571769150	18660	18660	18660	18650	358
289	20230714	142100	5565088920	18660	18680	18680	18660	1196
290	20230714	142000	5542761210	18680	18680	18680	18670	678
291	20230714	141900	5530096250	18680	18680	18690	18670	1432
292	20230714	141800	5503344950	18680	18680	18680	18670	496
293	20230714	141700	5494079830	18680	18690	18690	18680	770
294	20230714	141600	5479694380	18690	18690	18690	18680	406
295	20230714	141500	5472106290	18690	18690	18690	18680	343
296	20230714	141400	5465695750	18690	18690	18700	18680	638
297	20230714	141300	5453774110	18690	18690	18700	18690	689
298	20230714	141200	5440896570	18690	18690	18690	18680	227
299	20230714	141100	5436654150	18680	18690	18690	18670	1226
300	20230714	141000	5413743370	18690	18690	18690	18690	551
301	20230714	140900	5403445180	18690	18690	18690	18680	327
302	20230714	140800	5397333730	18690	18680	18690	18680	1068
303	20230714	140700	5377381830	18680	18680	18680	18670	322
304	20230714	140600	5371366880	18680	18680	18680	18660	971
305	20230714	140500	5353237270	18680	18670	18680	18660	620
306	20230714	140400	5341661080	18670	18680	18680	18660	1367
307	20230714	140300	5316141300	18680	18690	18690	18670	1271
308	20230714	140200	5292399120	18690	18690	18700	18680	852
309	20230714	140100	5276476010	18700	18700	18700	18690	241
310	20230714	140000	5271969830	18700	18690	18700	18680	468
311	20230714	135900	5263223020	18690	18680	18690	18680	459
312	20230714	135800	5254645550	18690	18690	18690	18680	244
313	20230714	135700	5250085390	18690	18690	18690	18670	765
314	20230714	135600	5235794540	18670	18700	18700	18670	1542
315	20230714	135500	5206979150	18700	18710	18710	18690	1979
316	20230714	135400	5169971410	18700	18700	18710	18700	306
317	20230714	135300	5164246470	18710	18700	18710	18700	277
318	20230714	135200	5159064230	18700	18700	18700	18690	2344
319	20230714	135100	5115243960	18700	18700	18700	18680	881
320	20230714	135000	5098775760	18690	18690	18700	18680	1702
321	20230714	134900	5066962720	18690	18680	18700	18670	5804
322	20230714	134800	4958465900	18680	18680	18680	18680	263
323	20230714	134700	4953553060	18680	18680	18680	18670	664
324	20230714	134600	4941151450	18680	18670	18680	18670	1200
325	20230714	134500	4918737120	18670	18680	18680	18670	345
326	20230714	134400	4912292900	18680	18680	18680	18670	188
327	20230714	134300	4908781220	18680	18680	18680	18660	1939
328	20230714	134200	4872584910	18670	18680	18680	18670	594
329	20230714	134100	4861490150	18680	18680	18680	18670	263
330	20230714	134000	4856577530	18680	18680	18680	18680	268
331	20230714	133900	4851571290	18680	18680	18680	18670	527
332	20230714	133800	4841728230	18680	18680	18680	18680	255
333	20230714	133700	4836964830	18680	18680	18680	18670	1113
334	20230714	133600	4816174920	18680	18670	18680	18670	435
335	20230714	133500	4808049740	18670	18680	18680	18650	2082
336	20230714	133400	4769184590	18680	18670	18680	18670	503
337	20230714	133300	4759790750	18670	18670	18680	18660	582
338	20230714	133200	4748924230	18670	18680	18680	18660	2159
339	20230714	133100	4708616650	18680	18680	18680	18680	162
340	20230714	133000	4705590490	18680	18670	18680	18670	1964
341	20230714	132900	4668919360	18670	18670	18670	18670	443
342	20230714	132800	4660648550	18670	18670	18670	18660	1309
343	20230714	132700	4636218500	18670	18670	18670	18660	718
344	20230714	132600	4622815970	18670	18660	18670	18660	347
345	20230714	132500	4616338920	18670	18670	18670	18670	212
346	20230714	132400	4612380880	18670	18670	18670	18660	317
347	20230714	132300	4606464380	18670	18680	18680	18660	605
348	20230714	132200	4595168920	18680	18680	18680	18660	1840
349	20230714	132100	4560819800	18680	18670	18680	18660	478
350	20230714	132000	4551895500	18670	18670	18670	18670	367
351	20230714	131900	4545043610	18670	18680	18680	18660	1441
352	20230714	131800	4518139210	18680	18670	18680	18660	3143
353	20230714	131700	4459459130	18670	18660	18670	18650	1024
354	20230714	131600	4440353330	18660	18660	18660	18660	771
355	20230714	131500	4425966470	18660	18660	18660	18660	146
356	20230714	131400	4423242110	18660	18660	18660	18660	1525
357	20230714	131300	4394785610	18650	18660	18660	18650	492
358	20230714	131200	4385608050	18660	18660	18660	18650	271
359	20230714	131100	4380551650	18660	18650	18670	18650	4251
360	20230714	131000	4301254540	18650	18650	18650	18640	189
361	20230714	130900	4297729700	18650	18650	18650	18640	830
362	20230714	130800	4282254170	18650	18650	18650	18640	213
363	20230714	130700	4278281870	18650	18650	18650	18640	326
364	20230714	130600	4272203940	18650	18640	18650	18640	1076
365	20230714	130500	4252145850	18630	18640	18640	18630	456
366	20230714	130400	4243649130	18640	18640	18640	18630	182
367	20230714	130300	4240257020	18640	18640	18640	18620	585
368	20230714	130200	4229357460	18640	18640	18640	18630	282
369	20230714	130100	4224101330	18640	18650	18650	18610	1532
370	20230714	130000	4195554470	18650	18650	18650	18640	258
371	20230714	125900	4190743650	18650	18650	18650	18640	303
372	20230714	125800	4185093150	18650	18650	18650	18630	482
373	20230714	125700	4176107350	18650	18640	18650	18640	132
374	20230714	125600	4173646090	18620	18650	18650	18620	1072
375	20230714	125500	4153664440	18640	18650	18650	18640	172
376	20230714	125400	4150457140	18650	18650	18650	18650	152
377	20230714	125300	4147622340	18650	18650	18650	18640	494
378	20230714	125200	4138412580	18650	18650	18650	18650	212
379	20230714	125100	4134458780	18650	18650	18650	18650	98
380	20230714	125000	4132631080	18650	18640	18650	18640	251
381	20230714	124900	4127950360	18640	18640	18650	18630	1288
382	20230714	124800	4103942680	18640	18630	18640	18620	6218
383	20230714	124700	3988108300	18630	18630	18630	18620	378
384	20230714	124600	3981069160	18630	18630	18630	18620	706
385	20230714	124500	3967922000	18630	18630	18630	18630	159
386	20230714	124400	3964959830	18620	18630	18630	18620	1065
387	20230714	124300	3945128040	18630	18610	18630	18610	307
388	20230714	124200	3939412320	18610	18610	18610	18610	201
389	20230714	124100	3935671710	18610	18620	18620	18600	698
390	20230714	124000	3922684870	18620	18630	18630	18620	931
391	20230714	123900	3905348100	18630	18610	18630	18610	1069
392	20230714	123800	3885448280	18610	18620	18620	18600	1775
393	20230714	123700	3852423670	18630	18630	18630	18620	1255
394	20230714	123600	3829050820	18620	18630	18630	18620	305
395	20230714	123500	3823369870	18630	18630	18630	18620	278
396	20230714	123400	3818192630	18620	18630	18630	18620	630
397	20230714	123300	3806460280	18630	18620	18630	18620	194
398	20230714	123200	3802846550	18610	18630	18630	18610	346
399	20230714	123100	3796403830	18630	18640	18640	18620	804
400	20230714	123000	3781425790	18640	18640	18640	18640	171
401	20230714	122900	3778238350	18630	18630	18640	18630	520
402	20230714	122800	3768549050	18630	18640	18640	18630	1502
403	20230714	122700	3740560670	18630	18640	18640	18620	619
404	20230714	122600	3729027820	18640	18630	18640	18620	914
405	20230714	122500	3711996880	18630	18630	18640	18620	376
406	20230714	122400	3704992160	18630	18640	18640	18630	808
407	20230714	122300	3689938920	18640	18640	18640	18630	538
408	20230714	122200	3679912210	18640	18630	18640	18630	193
409	20230714	122100	3676315310	18630	18640	18640	18630	283
410	20230714	122000	3671041280	18630	18630	18640	18620	2943
411	20230714	121900	3616212060	18630	18630	18630	18630	342
412	20230714	121800	3609840600	18630	18630	18630	18620	205
413	20230714	121700	3606022020	18630	18630	18630	18620	385
414	20230714	121600	3598849830	18630	18620	18630	18620	542
415	20230714	121500	3588752900	18630	18630	18630	18620	237
416	20230714	121400	3584338890	18630	18630	18630	18620	284
417	20230714	121300	3579049200	18630	18630	18630	18620	1318
418	20230714	121200	3554506090	18630	18630	18630	18620	162
419	20230714	121100	3551488480	18620	18630	18630	18620	1614
420	20230714	121000	3521434370	18630	18630	18630	18620	198
421	20230714	120900	3517746000	18630	18620	18630	18600	1866
422	20230714	120800	3483002520	18620	18630	18630	18620	196
423	20230714	120700	3479352980	18630	18630	18630	18630	783
424	20230714	120600	3464765690	18630	18630	18630	18620	225
425	20230714	120500	3460574880	18630	18620	18630	18610	232
426	20230714	120400	3456253210	18620	18620	18620	18610	790
427	20230714	120300	3441544410	18620	18620	18620	18610	172
428	20230714	120200	3438342170	18620	18620	18620	18610	456
429	20230714	120100	3429854370	18620	18620	18620	18610	309
430	20230714	120000	3424101250	18590	18610	18610	18550	1537
431	20230714	115900	3395524170	18610	18620	18630	18610	320
432	20230714	115800	3389566770	18630	18620	18630	18610	1742
433	20230714	115700	3357119440	18630	18630	18630	18620	189
434	20230714	115600	3353598740	18630	18610	18630	18610	121
435	20230714	115500	3351344870	18590	18590	18600	18580	1581
436	20230714	115400	3321954120	18590	18630	18630	18580	3399
437	20230714	115300	3258753800	18620	18630	18630	18610	1585
438	20230714	115200	3229246540	18630	18640	18640	18610	1474
439	20230714	115100	3201781700	18640	18640	18640	18630	371
440	20230714	115000	3194868850	18630	18620	18630	18610	3825
441	20230714	114900	3123638470	18620	18620	18620	18610	248
442	20230714	114800	3119021160	18610	18620	18620	18610	480
443	20230714	114700	3110085760	18620	18610	18620	18600	1554
444	20230714	114600	3081165760	18610	18610	18610	18600	217
445	20230714	114500	3077127790	18610	18610	18610	18600	517
446	20230714	114400	3067510260	18610	18610	18610	18600	533
447	20230714	114300	3057591860	18610	18610	18610	18600	1374
448	20230714	114200	3032033530	18610	18610	18610	18600	310
449	20230714	114100	3026265340	18610	18610	18610	18600	238
450	20230714	114000	3021836840	18610	18610	18610	18600	285
451	20230714	113900	3016533090	18610	18610	18610	18610	485
452	20230714	113800	3007507240	18600	18600	18610	18600	213
453	20230714	113700	3003543670	18610	18610	18610	18600	184
454	20230714	113600	3000119900	18610	18610	18610	18600	601
455	20230714	113500	2988937590	18600	18600	18610	18600	645
456	20230714	113400	2976939170	18600	18610	18610	18600	288
457	20230714	113300	2971580680	18610	18600	18610	18600	479
458	20230714	113200	2962668220	18600	18610	18610	18600	205
459	20230714	113100	2958853680	18610	18600	18610	18600	2241
460	20230714	113000	2917168980	18600	18610	18610	18590	1686
461	20230714	112900	2885810480	18610	18610	18610	18600	235
462	20230714	112800	2881438040	18610	18600	18620	18600	1142
463	20230714	112700	2860186210	18610	18610	18610	18600	799
464	20230714	112600	2845322940	18610	18610	18610	18600	260
465	20230714	112500	2840485580	18610	18610	18610	18600	197
466	20230714	112400	2836819770	18610	18610	18610	18610	167
467	20230714	112300	2833711900	18610	18610	18610	18600	313
468	20230714	112200	2827887520	18600	18600	18600	18590	955
469	20230714	112100	2810124980	18600	18600	18600	18590	661
470	20230714	112000	2797833050	18600	18600	18600	18590	481
471	20230714	111900	2788887150	18600	18600	18600	18590	546
472	20230714	111800	2778731940	18600	18590	18610	18590	488
473	20230714	111700	2769655190	18590	18600	18610	18590	2885
474	20230714	111600	2715992330	18600	18600	18600	18590	268
475	20230714	111500	2711007630	18600	18600	18600	18590	1847
476	20230714	111400	2676657850	18600	18590	18600	18590	1836
477	20230714	111300	2642520970	18590	18590	18600	18580	3201
478	20230714	111200	2583012160	18590	18590	18590	18580	415
479	20230714	111100	2575298010	18590	18570	18590	18560	4599
480	20230714	111000	2489857940	18570	18570	18570	18550	1587
481	20230714	110900	2460391590	18570	18580	18580	18570	278
482	20230714	110800	2455227090	18570	18570	18580	18560	502
483	20230714	110700	2445902950	18570	18580	18580	18560	1261
484	20230714	110600	2422481730	18580	18570	18580	18550	1833
485	20230714	110500	2388444370	18570	18550	18570	18550	1315
486	20230714	110400	2364038810	18550	18560	18560	18540	3535
487	20230714	110300	2298454520	18560	18550	18560	18550	101
488	20230714	110200	2296580230	18550	18550	18550	18540	4029
489	20230714	110100	2221849090	18550	18560	18560	18540	2185
490	20230714	110000	2181317560	18560	18550	18560	18550	1760
491	20230714	105900	2148668050	18550	18540	18550	18530	1146
492	20230714	105800	2127420500	18540	18540	18540	18530	717
493	20230714	105700	2114133060	18540	18540	18550	18540	444
494	20230714	105600	2105900750	18540	18540	18550	18540	374
495	20230714	105500	2098965760	18540	18530	18550	18530	3068
496	20230714	105400	2042099130	18540	18530	18540	18520	1812
497	20230714	105300	2008523740	18530	18530	18540	18500	3120
498	20230714	105200	1950712930	18530	18540	18540	18530	154
499	20230714	105100	1947858130	18540	18540	18540	18530	205
500	20230714	105000	1944057630	18540	18520	18540	18520	1629
501	20230714	104900	1913880200	18510	18520	18520	18510	75
502	20230714	104800	1912491240	18520	18520	18520	18520	95
503	20230714	104700	1910731840	18520	18510	18520	18510	852
504	20230714	104600	1894960710	18520	18510	18520	18510	90
505	20230714	104500	1893294090	18510	18520	18520	18510	146
506	20230714	104400	1890591010	18510	18520	18520	18510	185
507	20230714	104300	1887166110	18520	18500	18520	18490	2404
508	20230714	104200	1842689810	18490	18490	18500	18490	152
509	20230714	104100	1839879030	18490	18470	18490	18460	1018
510	20230714	104000	1821065330	18470	18480	18480	18460	817
511	20230714	103900	1805971910	18470	18470	18470	18460	3181
512	20230714	103800	1747219860	18460	18460	18460	18450	436
513	20230714	103700	1739171910	18460	18440	18460	18430	1157
514	20230714	103600	1717830000	18440	18440	18440	18430	100
515	20230714	103500	1715986010	18440	18430	18440	18420	364
516	20230714	103400	1709278330	18430	18450	18450	18420	330
517	20230714	103300	1703195550	18440	18430	18440	18400	2158
518	20230714	103200	1663438530	18420	18450	18450	18410	1203
519	20230714	103100	1641270530	18450	18430	18450	18430	794
520	20230714	103000	1626630270	18420	18410	18430	18410	419
521	20230714	102900	1618911750	18410	18410	18450	18410	1627
522	20230714	102800	1588939200	18410	18420	18420	18400	744
523	20230714	102700	1575242220	18420	18430	18440	18420	1346
524	20230714	102600	1550434670	18430	18440	18450	18430	750
525	20230714	102500	1536608700	18440	18440	18460	18430	1318
526	20230714	102400	1512298820	18430	18430	18450	18430	1040
527	20230714	102300	1493122350	18430	18440	18440	18430	984
528	20230714	102200	1474979020	18440	18440	18450	18440	348
529	20230714	102100	1468561630	18440	18440	18450	18430	1600
530	20230714	102000	1439049390	18440	18450	18450	18440	631
531	20230714	101900	1427408550	18450	18460	18470	18440	2607
532	20230714	101800	1379292670	18460	18460	18470	18460	490
533	20230714	101700	1370246380	18460	18480	18480	18460	3437
534	20230714	101600	1306762730	18480	18480	18480	18470	595
535	20230714	101500	1295769470	18480	18470	18490	18470	591
536	20230714	101400	1284846100	18470	18480	18490	18470	276
537	20230714	101300	1279745900	18480	18470	18490	18470	1054
538	20230714	101200	1260265400	18470	18470	18480	18460	805
539	20230714	101100	1245396910	18470	18480	18480	18470	736
540	20230714	101000	1231801340	18470	18490	18490	18470	1302
541	20230714	100900	1207741740	18480	18480	18490	18480	474
542	20230714	100800	1198982210	18480	18470	18490	18460	914
543	20230714	100700	1182086720	18470	18490	18510	18460	3298
544	20230714	100600	1121154580	18480	18490	18500	18460	2662
545	20230714	100500	1071984000	18490	18500	18510	18490	1224
546	20230714	100400	1049339930	18500	18510	18510	18500	455
547	20230714	100300	1040918680	18500	18500	18510	18500	108
548	20230714	100200	1038919860	18510	18510	18520	18510	162
549	20230714	100100	1035920640	18510	18500	18520	18500	163
550	20230714	100000	1032902790	18520	18520	18520	18490	1016
551	20230714	095900	1014090700	18520	18490	18520	18490	3878
552	20230714	095800	942336570	18490	18490	18500	18480	247
553	20230714	095700	937769580	18490	18490	18500	18490	210
554	20230714	095600	933886610	18490	18490	18500	18490	196
555	20230714	095500	930262150	18490	18490	18500	18490	253
556	20230714	095400	925583630	18490	18490	18500	18490	519
557	20230714	095300	915984070	18490	18490	18500	18490	86
558	20230714	095200	914393890	18490	18480	18490	18480	149
559	20230714	095100	911639690	18480	18480	18490	18460	796
560	20230714	095000	896930100	18490	18520	18530	18490	1371
561	20230714	094900	871545010	18520	18490	18530	18490	2057
562	20230714	094800	833460730	18490	18490	18500	18490	358
563	20230714	094700	826838020	18490	18480	18490	18480	1078
564	20230714	094600	806908800	18480	18480	18490	18480	95
565	20230714	094500	805152510	18490	18450	18510	18440	4986
566	20230714	094400	712987310	18450	18450	18460	18450	113
567	20230714	094300	710901730	18460	18460	18460	18450	667
568	20230714	094200	698592980	18450	18470	18470	18450	160
569	20230714	094100	695638760	18470	18470	18480	18470	385
570	20230714	094000	688527000	18480	18460	18480	18450	783
571	20230714	093900	674068760	18460	18460	18470	18460	227
572	20230714	093800	669877500	18460	18480	18490	18460	964
573	20230714	093700	652065250	18480	18490	18490	18480	558
574	20230714	093600	641752220	18480	18470	18480	18470	798
575	20230714	093500	627005360	18470	18460	18480	18460	412
576	20230714	093400	619392660	18460	18470	18480	18450	954
577	20230714	093300	601773050	18460	18480	18480	18450	999
578	20230714	093200	583323710	18470	18480	18480	18470	91
579	20230714	093100	581642390	18480	18460	18480	18450	961
580	20230714	093000	563899590	18450	18460	18470	18450	150
581	20230714	092900	561130450	18450	18420	18470	18420	4872
582	20230714	092800	471248360	18420	18430	18440	18420	894
583	20230714	092700	454772690	18440	18440	18440	18430	530
584	20230714	092600	444999820	18440	18440	18440	18440	69
585	20230714	092500	443727460	18440	18430	18440	18430	227
586	20230714	092400	439542070	18430	18430	18430	18430	32
587	20230714	092300	438952310	18430	18430	18430	18430	261
588	20230714	092200	434142080	18440	18430	18440	18420	679
589	20230714	092100	421629120	18430	18460	18460	18430	156
590	20230714	092000	418753750	18430	18440	18450	18430	1040
591	20230714	091900	399576160	18440	18440	18450	18440	121
592	20230714	091800	397344760	18440	18460	18460	18430	2820
593	20230714	091700	345302900	18460	18460	18470	18460	663
594	20230714	091600	333058210	18460	18480	18480	18460	817
595	20230714	091500	317961990	18490	18500	18500	18490	1266
596	20230714	091400	294545430	18500	18500	18510	18500	655
597	20230714	091300	282425830	18490	18430	18500	18430	4015
598	20230714	091200	208241610	18440	18440	18450	18430	458
599	20230714	091100	199796010	18440	18450	18450	18440	710
600	20230714	091000	186698140	18450	18460	18470	18450	891
601	20230714	090900	170256720	18460	18480	18490	18430	1268
602	20230714	090800	146849140	18470	18460	18480	18450	546
603	20230714	090700	136766450	18450	18440	18450	18430	645
604	20230714	090600	124868880	18440	18460	18460	18430	222
605	20230714	090500	120775330	18450	18450	18450	18450	81
606	20230714	090400	119280880	18450	18450	18450	18440	430
607	20230714	090300	111349730	18450	18440	18460	18440	862
608	20230714	090200	95445950	18430	18440	18450	18430	1516
609	20230714	090100	67488860	18440	18370	18450	18370	2345
610	20230714	090000	24267050	18390	18400	18410	18380	1319