KissMeData/405000/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	205700	1205175750	5790	5790	5790	5790	789
3	20230717	205600	1205175750	5790	5790	5790	5790	0
4	20230717	205500	1205175750	5790	5790	5790	5790	0
5	20230717	205400	1205175750	5790	5790	5790	5790	0
6	20230717	205300	1205175750	5790	5790	5790	5790	0
7	20230717	205200	1205175750	5790	5790	5790	5790	0
8	20230717	205100	1205175750	5790	5790	5790	5790	0
9	20230717	205000	1205175750	5790	5790	5790	5790	0
10	20230717	204900	1205175750	5790	5790	5790	5790	0
11	20230717	204800	1205175750	5790	5790	5790	5790	0
12	20230717	204700	1205175750	5790	5790	5790	5790	0
13	20230717	204600	1205175750	5790	5790	5790	5790	0
14	20230717	204500	1205175750	5790	5790	5790	5790	0
15	20230717	204400	1205175750	5790	5790	5790	5790	0
16	20230717	204300	1205175750	5790	5790	5790	5790	0
17	20230717	204200	1205175750	5790	5790	5790	5790	0
18	20230717	204100	1205175750	5790	5790	5790	5790	0
19	20230717	204000	1205175750	5790	5790	5790	5790	0
20	20230717	203900	1205175750	5790	5790	5790	5790	0
21	20230717	203800	1205175750	5790	5790	5790	5790	0
22	20230717	203700	1205175750	5790	5790	5790	5790	0
23	20230717	203600	1205175750	5790	5790	5790	5790	0
24	20230717	203500	1205175750	5790	5790	5790	5790	0
25	20230717	203400	1205175750	5790	5790	5790	5790	0
26	20230717	203300	1205175750	5790	5790	5790	5790	0
27	20230717	203200	1205175750	5790	5790	5790	5790	0
28	20230717	203100	1205175750	5790	5790	5790	5790	0
29	20230717	203000	1205175750	5790	5790	5790	5790	0
30	20230717	202900	1205175750	5790	5790	5790	5790	0
31	20230717	202800	1205175750	5790	5790	5790	5790	0
32	20230717	202700	1205175750	5790	5790	5790	5790	789
33	20230717	202600	1205175750	5790	5790	5790	5790	0
34	20230717	202500	1205175750	5790	5790	5790	5790	0
35	20230717	202400	1205175750	5790	5790	5790	5790	0
36	20230717	202300	1205175750	5790	5790	5790	5790	0
37	20230717	202200	1205175750	5790	5790	5790	5790	0
38	20230717	202100	1205175750	5790	5790	5790	5790	0
39	20230717	202000	1205175750	5790	5790	5790	5790	0
40	20230717	201900	1205175750	5790	5790	5790	5790	0
41	20230717	201800	1205175750	5790	5790	5790	5790	0
42	20230717	201700	1205175750	5790	5790	5790	5790	0
43	20230717	201600	1205175750	5790	5790	5790	5790	0
44	20230717	201500	1205175750	5790	5790	5790	5790	0
45	20230717	201400	1205175750	5790	5790	5790	5790	0
46	20230717	201300	1205175750	5790	5790	5790	5790	0
47	20230717	201200	1205175750	5790	5790	5790	5790	0
48	20230717	201100	1205175750	5790	5790	5790	5790	0
49	20230717	201000	1205175750	5790	5790	5790	5790	0
50	20230717	200900	1205175750	5790	5790	5790	5790	0
51	20230717	200800	1205175750	5790	5790	5790	5790	0
52	20230717	200700	1205175750	5790	5790	5790	5790	0
53	20230717	200600	1205175750	5790	5790	5790	5790	0
54	20230717	200500	1205175750	5790	5790	5790	5790	0
55	20230717	200400	1205175750	5790	5790	5790	5790	0
56	20230717	200300	1205175750	5790	5790	5790	5790	0
57	20230717	200200	1205175750	5790	5790	5790	5790	0
58	20230717	200100	1205175750	5790	5790	5790	5790	0
59	20230717	200000	1205175750	5790	5790	5790	5790	0
60	20230717	195900	1205175750	5790	5790	5790	5790	0
61	20230717	195800	1205175750	5790	5790	5790	5790	0
62	20230717	195700	1205175750	5790	5790	5790	5790	789
63	20230717	195600	1205175750	5790	5790	5790	5790	0
64	20230717	195500	1205175750	5790	5790	5790	5790	0
65	20230717	195400	1205175750	5790	5790	5790	5790	0
66	20230717	195300	1205175750	5790	5790	5790	5790	0
67	20230717	195200	1205175750	5790	5790	5790	5790	0
68	20230717	195100	1205175750	5790	5790	5790	5790	0
69	20230717	195000	1205175750	5790	5790	5790	5790	0
70	20230717	194900	1205175750	5790	5790	5790	5790	0
71	20230717	194800	1205175750	5790	5790	5790	5790	0
72	20230717	194700	1205175750	5790	5790	5790	5790	0
73	20230717	194600	1205175750	5790	5790	5790	5790	0
74	20230717	194500	1205175750	5790	5790	5790	5790	0
75	20230717	194400	1205175750	5790	5790	5790	5790	0
76	20230717	194300	1205175750	5790	5790	5790	5790	0
77	20230717	194200	1205175750	5790	5790	5790	5790	0
78	20230717	194100	1205175750	5790	5790	5790	5790	0
79	20230717	194000	1205175750	5790	5790	5790	5790	0
80	20230717	193900	1205175750	5790	5790	5790	5790	0
81	20230717	193800	1205175750	5790	5790	5790	5790	0
82	20230717	193700	1205175750	5790	5790	5790	5790	0
83	20230717	193600	1205175750	5790	5790	5790	5790	0
84	20230717	193500	1205175750	5790	5790	5790	5790	0
85	20230717	193400	1205175750	5790	5790	5790	5790	0
86	20230717	193300	1205175750	5790	5790	5790	5790	0
87	20230717	193200	1205175750	5790	5790	5790	5790	0
88	20230717	193100	1205175750	5790	5790	5790	5790	0
89	20230717	193000	1205175750	5790	5790	5790	5790	0
90	20230717	192900	1205175750	5790	5790	5790	5790	0
91	20230717	192800	1205175750	5790	5790	5790	5790	0
92	20230717	192700	1205175750	5790	5790	5790	5790	789
93	20230717	192600	1205175750	5790	5790	5790	5790	0
94	20230717	192500	1205175750	5790	5790	5790	5790	0
95	20230717	192400	1205175750	5790	5790	5790	5790	0
96	20230717	192300	1205175750	5790	5790	5790	5790	0
97	20230717	192200	1205175750	5790	5790	5790	5790	0
98	20230717	192100	1205175750	5790	5790	5790	5790	0
99	20230717	192000	1205175750	5790	5790	5790	5790	0
100	20230717	191900	1205175750	5790	5790	5790	5790	0
101	20230717	191800	1205175750	5790	5790	5790	5790	0
102	20230717	191700	1205175750	5790	5790	5790	5790	0
103	20230717	191600	1205175750	5790	5790	5790	5790	0
104	20230717	191500	1205175750	5790	5790	5790	5790	0
105	20230717	191400	1205175750	5790	5790	5790	5790	0
106	20230717	191300	1205175750	5790	5790	5790	5790	0
107	20230717	191200	1205175750	5790	5790	5790	5790	0
108	20230717	191100	1205175750	5790	5790	5790	5790	0
109	20230717	191000	1205175750	5790	5790	5790	5790	0
110	20230717	190900	1205175750	5790	5790	5790	5790	0
111	20230717	190800	1205175750	5790	5790	5790	5790	0
112	20230717	190700	1205175750	5790	5790	5790	5790	0
113	20230717	190600	1205175750	5790	5790	5790	5790	0
114	20230717	190500	1205175750	5790	5790	5790	5790	0
115	20230717	190400	1205175750	5790	5790	5790	5790	0
116	20230717	190300	1205175750	5790	5790	5790	5790	0
117	20230717	190200	1205175750	5790	5790	5790	5790	0
118	20230717	190100	1205175750	5790	5790	5790	5790	0
119	20230717	190000	1205175750	5790	5790	5790	5790	0
120	20230717	185900	1205175750	5790	5790	5790	5790	0
121	20230717	185800	1205175750	5790	5790	5790	5790	0
122	20230717	185700	1205175750	5790	5790	5790	5790	789
123	20230717	185600	1205175750	5790	5790	5790	5790	0
124	20230717	185500	1205175750	5790	5790	5790	5790	0
125	20230717	185400	1205175750	5790	5790	5790	5790	0
126	20230717	185300	1205175750	5790	5790	5790	5790	0
127	20230717	185200	1205175750	5790	5790	5790	5790	0
128	20230717	185100	1205175750	5790	5790	5790	5790	0
129	20230717	185000	1205175750	5790	5790	5790	5790	0
130	20230717	184900	1205175750	5790	5790	5790	5790	0
131	20230717	184800	1205175750	5790	5790	5790	5790	0
132	20230717	184700	1205175750	5790	5790	5790	5790	0
133	20230717	184600	1205175750	5790	5790	5790	5790	0
134	20230717	184500	1205175750	5790	5790	5790	5790	0
135	20230717	184400	1205175750	5790	5790	5790	5790	0
136	20230717	184300	1205175750	5790	5790	5790	5790	0
137	20230717	184200	1205175750	5790	5790	5790	5790	0
138	20230717	184100	1205175750	5790	5790	5790	5790	0
139	20230717	184000	1205175750	5790	5790	5790	5790	0
140	20230717	183900	1205175750	5790	5790	5790	5790	0
141	20230717	183800	1205175750	5790	5790	5790	5790	0
142	20230717	183700	1205175750	5790	5790	5790	5790	0
143	20230717	183600	1205175750	5790	5790	5790	5790	0
144	20230717	183500	1205175750	5790	5790	5790	5790	0
145	20230717	183400	1205175750	5790	5790	5790	5790	0
146	20230717	183300	1205175750	5790	5790	5790	5790	0
147	20230717	183200	1205175750	5790	5790	5790	5790	0
148	20230717	183100	1205175750	5790	5790	5790	5790	0
149	20230717	183000	1205175750	5790	5790	5790	5790	0
150	20230717	182900	1205175750	5790	5790	5790	5790	0
151	20230717	182800	1205175750	5790	5790	5790	5790	0
152	20230717	182700	1205175750	5790	5790	5790	5790	789
153	20230717	182600	1205175750	5790	5790	5790	5790	0
154	20230717	182500	1205175750	5790	5790	5790	5790	0
155	20230717	182400	1205175750	5790	5790	5790	5790	0
156	20230717	182300	1205175750	5790	5790	5790	5790	0
157	20230717	182200	1205175750	5790	5790	5790	5790	0
158	20230717	182100	1205175750	5790	5790	5790	5790	0
159	20230717	182000	1205175750	5790	5790	5790	5790	0
160	20230717	181900	1205175750	5790	5790	5790	5790	0
161	20230717	181800	1205175750	5790	5790	5790	5790	0
162	20230717	181700	1205175750	5790	5790	5790	5790	0
163	20230717	181600	1205175750	5790	5790	5790	5790	0
164	20230717	181500	1205175750	5790	5790	5790	5790	0
165	20230717	181400	1205175750	5790	5790	5790	5790	0
166	20230717	181300	1205175750	5790	5790	5790	5790	0
167	20230717	181200	1205175750	5790	5790	5790	5790	0
168	20230717	181100	1205175750	5790	5790	5790	5790	0
169	20230717	181000	1205175750	5790	5790	5790	5790	0
170	20230717	180900	1205175750	5790	5790	5790	5790	0
171	20230717	180800	1205175750	5790	5790	5790	5790	0
172	20230717	180700	1205175750	5790	5790	5790	5790	0
173	20230717	180600	1205175750	5790	5790	5790	5790	0
174	20230717	180500	1205175750	5790	5790	5790	5790	0
175	20230717	180400	1205175750	5790	5790	5790	5790	0
176	20230717	180300	1205175750	5790	5790	5790	5790	0
177	20230717	180200	1205175750	5790	5790	5790	5790	0
178	20230717	180100	1205175750	5790	5790	5790	5790	0
179	20230717	180000	1205175750	5790	5790	5790	5790	0
180	20230717	175900	1205175750	5790	5790	5790	5790	0
181	20230717	175800	1205175750	5790	5790	5790	5790	0
182	20230717	175700	1205175750	5790	5790	5790	5790	789
183	20230717	175600	1205175750	5790	5790	5790	5790	0
184	20230717	175500	1205175750	5790	5790	5790	5790	0
185	20230717	175400	1205175750	5790	5790	5790	5790	0
186	20230717	175300	1205175750	5790	5790	5790	5790	0
187	20230717	175200	1205175750	5790	5790	5790	5790	0
188	20230717	175100	1205175750	5790	5790	5790	5790	0
189	20230717	175000	1205175750	5790	5790	5790	5790	0
190	20230717	174900	1205175750	5790	5790	5790	5790	0
191	20230717	174800	1205175750	5790	5790	5790	5790	0
192	20230717	174700	1205175750	5790	5790	5790	5790	0
193	20230717	174600	1205175750	5790	5790	5790	5790	0
194	20230717	174500	1205175750	5790	5790	5790	5790	0
195	20230717	174400	1205175750	5790	5790	5790	5790	0
196	20230717	174300	1205175750	5790	5790	5790	5790	0
197	20230717	174200	1205175750	5790	5790	5790	5790	0
198	20230717	174100	1205175750	5790	5790	5790	5790	0
199	20230717	174000	1205175750	5790	5790	5790	5790	0
200	20230717	173900	1205175750	5790	5790	5790	5790	0
201	20230717	173800	1205175750	5790	5790	5790	5790	0
202	20230717	173700	1205175750	5790	5790	5790	5790	0
203	20230717	173600	1205175750	5790	5790	5790	5790	0
204	20230717	173500	1205175750	5790	5790	5790	5790	0
205	20230717	173400	1205175750	5790	5790	5790	5790	0
206	20230717	173300	1205175750	5790	5790	5790	5790	0
207	20230717	173200	1205175750	5790	5790	5790	5790	0
208	20230717	173100	1205175750	5790	5790	5790	5790	0
209	20230717	173000	1205175750	5790	5790	5790	5790	0
210	20230717	172900	1205175750	5790	5790	5790	5790	0
211	20230717	172800	1205175750	5790	5790	5790	5790	0
212	20230717	172700	1205175750	5790	5790	5790	5790	789
213	20230717	172600	1205175750	5790	5790	5790	5790	0
214	20230717	172500	1205175750	5790	5790	5790	5790	0
215	20230717	172400	1205175750	5790	5790	5790	5790	0
216	20230717	172300	1205175750	5790	5790	5790	5790	0
217	20230717	172200	1205175750	5790	5790	5790	5790	0
218	20230717	172100	1205175750	5790	5790	5790	5790	0
219	20230717	172000	1205175750	5790	5790	5790	5790	0
220	20230717	171900	1205175750	5790	5790	5790	5790	0
221	20230717	171800	1205175750	5790	5790	5790	5790	0
222	20230717	171700	1205175750	5790	5790	5790	5790	0
223	20230717	171600	1205175750	5790	5790	5790	5790	0
224	20230717	171500	1205175750	5790	5790	5790	5790	0
225	20230717	171400	1205175750	5790	5790	5790	5790	0
226	20230717	171300	1205175750	5790	5790	5790	5790	0
227	20230717	171200	1205175750	5790	5790	5790	5790	0
228	20230717	171100	1205175750	5790	5790	5790	5790	0
229	20230717	171000	1205175750	5790	5790	5790	5790	0
230	20230717	170900	1205175750	5790	5790	5790	5790	0
231	20230717	170800	1205175750	5790	5790	5790	5790	0
232	20230717	170700	1205175750	5790	5790	5790	5790	0
233	20230717	170600	1205175750	5790	5790	5790	5790	0
234	20230717	170500	1205175750	5790	5790	5790	5790	0
235	20230717	170400	1205175750	5790	5790	5790	5790	0
236	20230717	170300	1205175750	5790	5790	5790	5790	0
237	20230717	170200	1205175750	5790	5790	5790	5790	0
238	20230717	170100	1205175750	5790	5790	5790	5790	0
239	20230717	170000	1205175750	5790	5790	5790	5790	0
240	20230717	165900	1205175750	5790	5790	5790	5790	0
241	20230717	165800	1205175750	5790	5790	5790	5790	0
242	20230717	165700	1205175750	5790	5790	5790	5790	789
243	20230717	165600	1205175750	5790	5790	5790	5790	0
244	20230717	165500	1205175750	5790	5790	5790	5790	0
245	20230717	165400	1205175750	5790	5790	5790	5790	0
246	20230717	165300	1205175750	5790	5790	5790	5790	0
247	20230717	165200	1205175750	5790	5790	5790	5790	0
248	20230717	165100	1205175750	5790	5790	5790	5790	0
249	20230717	165000	1205175750	5790	5790	5790	5790	0
250	20230717	164900	1205175750	5790	5790	5790	5790	0
251	20230717	164800	1205175750	5790	5790	5790	5790	0
252	20230717	164700	1205175750	5790	5790	5790	5790	0
253	20230717	164600	1205175750	5790	5790	5790	5790	0
254	20230717	164500	1205175750	5790	5790	5790	5790	0
255	20230717	164400	1205175750	5790	5790	5790	5790	0
256	20230717	164300	1205175750	5790	5790	5790	5790	0
257	20230717	164200	1205175750	5790	5790	5790	5790	0
258	20230717	164100	1205175750	5790	5790	5790	5790	0
259	20230717	164000	1205175750	5790	5790	5790	5790	0
260	20230717	163900	1205175750	5790	5790	5790	5790	0
261	20230717	163800	1205175750	5790	5790	5790	5790	0
262	20230717	163700	1205175750	5790	5790	5790	5790	0
263	20230717	163600	1205175750	5790	5790	5790	5790	0
264	20230717	163500	1205175750	5790	5790	5790	5790	0
265	20230717	163400	1205175750	5790	5790	5790	5790	0
266	20230717	163300	1205175750	5790	5790	5790	5790	0
267	20230717	163200	1205175750	5790	5790	5790	5790	0
268	20230717	163100	1205175750	5790	5790	5790	5790	0
269	20230717	163000	1205175750	5790	5790	5790	5790	0
270	20230717	162900	1205175750	5790	5790	5790	5790	0
271	20230717	162800	1205175750	5790	5790	5790	5790	0
272	20230717	162700	1205175750	5790	5790	5790	5790	789
273	20230717	162600	1205175750	5790	5790	5790	5790	0
274	20230717	162500	1205175750	5790	5790	5790	5790	0
275	20230717	162400	1205175750	5790	5790	5790	5790	0
276	20230717	162300	1205175750	5790	5790	5790	5790	0
277	20230717	162200	1205175750	5790	5790	5790	5790	0
278	20230717	162100	1205175750	5790	5790	5790	5790	0
279	20230717	162000	1205175750	5790	5790	5790	5790	0
280	20230717	161900	1205175750	5790	5790	5790	5790	0
281	20230717	161800	1205175750	5790	5790	5790	5790	0
282	20230717	161700	1205175750	5790	5790	5790	5790	0
283	20230717	161600	1205175750	5790	5790	5790	5790	0
284	20230717	161500	1205175750	5790	5790	5790	5790	0
285	20230717	161400	1205175750	5790	5790	5790	5790	0
286	20230717	161300	1205175750	5790	5790	5790	5790	0
287	20230717	161200	1205175750	5790	5790	5790	5790	0
288	20230717	161100	1205175750	5790	5790	5790	5790	0
289	20230717	161000	1205175750	5790	5790	5790	5790	0
290	20230717	160900	1205175750	5790	5790	5790	5790	0
291	20230717	160800	1205175750	5790	5790	5790	5790	0
292	20230717	160700	1205175750	5790	5790	5790	5790	0
293	20230717	160600	1205175750	5790	5790	5790	5790	0
294	20230717	160500	1205175750	5790	5790	5790	5790	0
295	20230717	160400	1205175750	5790	5790	5790	5790	0
296	20230717	160300	1205175750	5790	5790	5790	5790	0
297	20230717	160200	1205175750	5790	5790	5790	5790	0
298	20230717	160100	1205175750	5790	5790	5790	5790	0
299	20230717	160000	1205175750	5790	5790	5790	5790	0
300	20230717	155900	1205175750	5790	5790	5790	5790	0
301	20230717	155800	1205175750	5790	5790	5790	5790	0
302	20230717	155700	1205175750	5790	5790	5790	5790	789
303	20230717	155600	1205175750	5790	5790	5790	5790	0
304	20230717	155500	1205175750	5790	5790	5790	5790	0
305	20230717	155400	1205175750	5790	5790	5790	5790	0
306	20230717	155300	1205175750	5790	5790	5790	5790	0
307	20230717	155200	1205175750	5790	5790	5790	5790	0
308	20230717	155100	1205175750	5790	5790	5790	5790	0
309	20230717	155000	1205175750	5790	5790	5790	5790	0
310	20230717	154900	1205175750	5790	5790	5790	5790	0
311	20230717	154800	1205175750	5790	5790	5790	5790	0
312	20230717	154700	1205175750	5790	5790	5790	5790	0
313	20230717	154600	1205175750	5790	5790	5790	5790	0
314	20230717	154500	1205175750	5790	5790	5790	5790	0
315	20230717	154400	1205175750	5790	5790	5790	5790	0
316	20230717	154300	1205175750	5790	5790	5790	5790	0
317	20230717	154200	1205175750	5790	5790	5790	5790	0
318	20230717	154100	1205175750	5790	5790	5790	5790	0
319	20230717	154000	1205175750	5790	5790	5790	5790	0
320	20230717	153900	1205175750	5790	5790	5790	5790	0
321	20230717	153800	1205175750	5790	5790	5790	5790	0
322	20230717	153700	1205175750	5790	5790	5790	5790	0
323	20230717	153600	1205175750	5790	5790	5790	5790	0
324	20230717	153500	1205175750	5790	5790	5790	5790	0
325	20230717	153400	1205175750	5790	5790	5790	5790	0
326	20230717	153300	1205175750	5790	5790	5790	5790	0
327	20230717	153200	1205175750	5790	5790	5790	5790	0
328	20230717	153100	1205175750	5790	5790	5790	5790	0
329	20230717	153000	1205175750	5790	5790	5790	5790	789
330	20230717	152900	1200607440	5780	5780	5780	5780	0
331	20230717	152800	1200607440	5780	5780	5780	5780	0
332	20230717	152700	1200607440	5780	5780	5780	5780	0
333	20230717	152600	1200607440	5780	5780	5780	5780	0
334	20230717	152500	1200607440	5780	5780	5780	5780	0
335	20230717	152400	1200607440	5780	5780	5780	5780	0
336	20230717	152300	1200607440	5780	5780	5780	5780	0
337	20230717	152200	1200607440	5780	5780	5780	5780	0
338	20230717	152100	1200607440	5780	5780	5780	5780	0
339	20230717	152000	1200607440	5780	5780	5780	5780	0
340	20230717	151900	1200607440	5780	5760	5780	5760	1456
341	20230717	151800	1192203550	5760	5760	5760	5760	0
342	20230717	151700	1192203550	5760	5770	5770	5760	300
343	20230717	151600	1190473550	5760	5760	5760	5760	754
344	20230717	151500	1186130510	5760	5760	5760	5760	93
345	20230717	151400	1185594830	5770	5760	5770	5760	118
346	20230717	151300	1184914650	5760	5760	5760	5760	71
347	20230717	151200	1184505690	5760	5760	5760	5760	63
348	20230717	151100	1184142810	5760	5760	5760	5760	132
349	20230717	151000	1183382490	5760	5750	5770	5750	50
350	20230717	150900	1183094630	5750	5750	5750	5750	105
351	20230717	150800	1182490880	5750	5760	5760	5750	35
352	20230717	150700	1182289530	5760	5760	5760	5760	6
353	20230717	150600	1182254970	5760	5760	5760	5760	77
354	20230717	150500	1181811450	5760	5760	5760	5760	110
355	20230717	150400	1181177850	5760	5770	5770	5750	261
356	20230717	150300	1179673010	5770	5770	5770	5770	66
357	20230717	150200	1179292190	5750	5770	5770	5750	2668
358	20230717	150100	1163934400	5770	5770	5780	5770	107
359	20230717	150000	1163316810	5770	5780	5780	5770	76
360	20230717	145900	1162878080	5770	5770	5770	5770	139
361	20230717	145800	1162076050	5780	5770	5780	5760	63
362	20230717	145700	1161713050	5770	5760	5770	5760	30
363	20230717	145600	1161540220	5760	5770	5770	5760	260
364	20230717	145500	1160040620	5760	5760	5760	5760	79
365	20230717	145400	1159585580	5760	5770	5770	5760	95
366	20230717	145300	1159038330	5760	5760	5760	5760	68
367	20230717	145200	1158646650	5760	5760	5770	5760	196
368	20230717	145100	1157517670	5760	5760	5760	5760	360
369	20230717	145000	1155444070	5760	5770	5770	5760	90
370	20230717	144900	1154925570	5760	5760	5760	5760	105
371	20230717	144800	1154320770	5750	5750	5750	5750	23
372	20230717	144700	1154188520	5750	5750	5760	5750	155
373	20230717	144600	1153296570	5750	5750	5750	5750	30
374	20230717	144500	1153124070	5770	5750	5770	5750	24
375	20230717	144400	1152986050	5760	5760	5760	5760	127
376	20230717	144300	1152254530	5760	5760	5760	5760	25
377	20230717	144200	1152110530	5760	5760	5760	5760	153
378	20230717	144100	1151229250	5760	5760	5760	5760	25
379	20230717	144000	1151085250	5760	5760	5760	5760	27
380	20230717	143900	1150929730	5770	5770	5770	5770	128
381	20230717	143800	1150191170	5760	5760	5760	5760	23
382	20230717	143700	1150058690	5760	5760	5760	5760	109
383	20230717	143600	1149430850	5760	5760	5760	5760	25
384	20230717	143500	1149286850	5760	5760	5760	5760	0
385	20230717	143400	1149286850	5760	5760	5760	5760	142
386	20230717	143300	1148468930	5780	5760	5780	5760	127
387	20230717	143200	1147736000	5760	5760	5760	5760	52
388	20230717	143100	1147436480	5760	5760	5760	5760	81
389	20230717	143000	1146969920	5760	5760	5760	5760	53
390	20230717	142900	1146664640	5760	5770	5770	5760	49
391	20230717	142800	1146382370	5760	5760	5760	5760	65
392	20230717	142700	1146007970	5760	5760	5760	5750	140
393	20230717	142600	1145202350	5750	5750	5750	5750	25
394	20230717	142500	1145058600	5740	5750	5760	5740	3225
395	20230717	142400	1126536970	5750	5750	5750	5750	125
396	20230717	142300	1125818220	5760	5760	5760	5760	54
397	20230717	142200	1125507180	5760	5750	5760	5750	94
398	20230717	142100	1124966010	5760	5760	5760	5760	50
399	20230717	142000	1124678010	5750	5750	5750	5750	147
400	20230717	141900	1123832760	5750	5750	5750	5750	25
401	20230717	141800	1123689010	5750	5750	5750	5750	0
402	20230717	141700	1123689010	5750	5750	5750	5750	150
403	20230717	141600	1122826510	5750	5750	5750	5750	0
404	20230717	141500	1122826510	5750	5750	5750	5750	140
405	20230717	141400	1122021510	5750	5750	5750	5750	228
406	20230717	141300	1120710510	5750	5750	5750	5750	23
407	20230717	141200	1120578260	5750	5750	5760	5750	171
408	20230717	141100	1119594620	5760	5760	5760	5760	0
409	20230717	141000	1119594620	5760	5740	5760	5740	152
410	20230717	140900	1118721220	5740	5760	5760	5730	3062
411	20230717	140800	1101146070	5770	5770	5770	5770	26
412	20230717	140700	1100996050	5790	5780	5790	5730	7200
413	20230717	140600	1059619220	5780	5780	5780	5780	24
414	20230717	140500	1059480500	5780	5780	5780	5780	142
415	20230717	140400	1058659740	5790	5800	5800	5790	4
416	20230717	140300	1058636570	5780	5780	5780	5780	138
417	20230717	140200	1057838930	5780	5780	5780	5780	0
418	20230717	140100	1057838930	5780	5780	5780	5780	26
419	20230717	140000	1057688650	5780	5780	5780	5780	111
420	20230717	135900	1057047070	5780	5790	5790	5780	44
421	20230717	135800	1056792550	5790	5790	5790	5790	90
422	20230717	135700	1056271450	5800	5800	5800	5800	7
423	20230717	135600	1056230850	5790	5780	5790	5780	118
424	20230717	135500	1055547880	5790	5790	5790	5790	35
425	20230717	135400	1055345230	5790	5790	5800	5780	834
426	20230717	135300	1050516200	5780	5760	5780	5750	374
427	20230717	135200	1048356520	5760	5750	5760	5750	111
428	20230717	135100	1047718210	5750	5750	5750	5750	26
429	20230717	135000	1047568710	5750	5750	5750	5750	52
430	20230717	134900	1047269710	5750	5750	5750	5750	24
431	20230717	134800	1047131710	5750	5750	5750	5750	121
432	20230717	134700	1046435960	5750	5750	5750	5740	1954
433	20230717	134600	1035209930	5740	5750	5750	5740	2000
434	20230717	134500	1023716880	5750	5750	5750	5750	73
435	20230717	134400	1023297130	5750	5760	5760	5750	234
436	20230717	134300	1021950640	5760	5760	5760	5760	2367
437	20230717	134200	1008316720	5760	5760	5760	5760	23
438	20230717	134100	1008184240	5760	5760	5760	5760	135
439	20230717	134000	1007406640	5760	5760	5760	5760	26
440	20230717	133900	1007256880	5770	5770	5770	5770	31
441	20230717	133800	1007078010	5770	5770	5770	5770	113
442	20230717	133700	1006426000	5770	5770	5770	5770	64
443	20230717	133600	1006056720	5770	5770	5770	5770	0
444	20230717	133500	1006056720	5770	5770	5770	5770	23
445	20230717	133400	1005924010	5780	5780	5780	5780	200
446	20230717	133300	1004768010	5780	5760	5780	5760	350
447	20230717	133200	1002745780	5760	5760	5760	5760	72
448	20230717	133100	1002331060	5760	5760	5760	5760	71
449	20230717	133000	1001922100	5760	5760	5760	5760	96
450	20230717	132900	1001369140	5760	5760	5760	5760	0
451	20230717	132800	1001369140	5760	5760	5760	5760	95
452	20230717	132700	1000821940	5760	5760	5760	5760	51
453	20230717	132600	1000528180	5770	5770	5770	5770	316
454	20230717	132500	998704860	5770	5770	5770	5770	122
455	20230717	132400	998000920	5780	5780	5780	5780	10
456	20230717	132300	997943120	5780	5780	5780	5780	0
457	20230717	132200	997943120	5780	5770	5790	5770	1494
458	20230717	132100	989307790	5780	5750	5780	5750	429
459	20230717	132000	986831260	5760	5760	5760	5760	97
460	20230717	131900	986272540	5760	5760	5760	5760	25
461	20230717	131800	986128540	5760	5760	5760	5760	290
462	20230717	131700	984458140	5750	5750	5750	5750	93
463	20230717	131600	983923390	5750	5750	5750	5750	66
464	20230717	131500	983543890	5750	5750	5760	5750	132
465	20230717	131400	982784840	5760	5750	5760	5750	96
466	20230717	131300	982232790	5750	5760	5760	5750	2044
467	20230717	131200	970460660	5760	5760	5760	5760	92
468	20230717	131100	969930740	5760	5760	5760	5760	0
469	20230717	131000	969930740	5760	5760	5760	5760	152
470	20230717	130900	969055220	5760	5760	5760	5760	1
471	20230717	130800	969049460	5760	5780	5780	5760	145
472	20230717	130700	968212400	5790	5760	5790	5760	838
473	20230717	130600	963374950	5760	5760	5760	5760	71
474	20230717	130500	962965990	5760	5760	5760	5760	89
475	20230717	130400	962453350	5760	5760	5760	5760	70
476	20230717	130300	962050150	5760	5760	5760	5760	95
477	20230717	130200	961502950	5770	5770	5770	5770	199
478	20230717	130100	960354720	5760	5760	5760	5760	74
479	20230717	130000	959928480	5760	5760	5760	5760	75
480	20230717	125900	959496480	5760	5770	5770	5760	414
481	20230717	125800	957108370	5760	5770	5770	5760	1086
482	20230717	125700	950852910	5760	5760	5760	5760	6
483	20230717	125600	950818350	5760	5760	5760	5760	73
484	20230717	125500	950397870	5760	5760	5760	5760	110
485	20230717	125400	949764270	5760	5760	5760	5760	89
486	20230717	125300	949251630	5760	5760	5760	5760	112
487	20230717	125200	948606510	5770	5760	5770	5760	72
488	20230717	125100	948191590	5760	5760	5760	5760	25
489	20230717	125000	948047590	5760	5760	5760	5760	1214
490	20230717	124900	941054950	5760	5760	5760	5760	131
491	20230717	124800	940300390	5770	5770	5770	5770	75
492	20230717	124700	939867640	5770	5770	5770	5770	27
493	20230717	124600	939711850	5770	5770	5770	5770	23
494	20230717	124500	939579140	5770	5770	5770	5770	439
495	20230717	124400	937046110	5770	5770	5770	5770	26
496	20230717	124300	936896090	5770	5770	5770	5770	115
497	20230717	124200	936232540	5770	5770	5770	5770	34
498	20230717	124100	936036360	5790	5770	5790	5770	97
499	20230717	124000	935475930	5770	5770	5770	5770	25
500	20230717	123900	935331680	5770	5770	5770	5770	77
501	20230717	123800	934887390	5770	5770	5770	5770	48
502	20230717	123700	934610430	5770	5780	5780	5770	80
503	20230717	123600	934148620	5770	5770	5770	5770	97
504	20230717	123500	933588930	5770	5780	5780	5770	31
505	20230717	123400	933409980	5770	5770	5770	5770	0
506	20230717	123300	933409980	5770	5770	5770	5770	635
507	20230717	123200	929746030	5770	5770	5770	5770	24
508	20230717	123100	929607550	5770	5780	5780	5770	130
509	20230717	123000	928857250	5770	5770	5770	5770	40
510	20230717	122900	928626450	5790	5790	5790	5790	100
511	20230717	122800	928047450	5770	5770	5770	5770	144
512	20230717	122700	927216570	5770	5770	5770	5770	0
513	20230717	122600	927216570	5770	5780	5790	5770	126
514	20230717	122500	926488200	5770	5770	5770	5770	145
515	20230717	122400	925651550	5770	5770	5770	5770	0
516	20230717	122300	925651550	5770	5790	5790	5770	32
517	20230717	122200	925466790	5770	5770	5770	5770	318
518	20230717	122100	923631930	5770	5780	5790	5770	44
519	20230717	122000	923377790	5770	5770	5770	5770	195
520	20230717	121900	922252640	5770	5770	5770	5770	89
521	20230717	121800	921739110	5780	5770	5780	5770	37
522	20230717	121700	921525500	5760	5760	5760	5760	120
523	20230717	121600	920834300	5770	5780	5780	5770	10
524	20230717	121500	920776590	5780	5770	5780	5770	84
525	20230717	121400	920291600	5770	5770	5770	5770	82
526	20230717	121300	919818460	5760	5760	5760	5760	0
527	20230717	121200	919818460	5760	5760	5760	5760	146
528	20230717	121100	918977500	5760	5760	5760	5760	25
529	20230717	121000	918833500	5760	5760	5760	5760	114
530	20230717	120900	918176860	5760	5760	5760	5760	25
531	20230717	120800	918032860	5770	5770	5770	5770	54
532	20230717	120700	917721280	5770	5780	5780	5770	76
533	20230717	120600	917282660	5760	5760	5760	5760	0
534	20230717	120500	917282660	5760	5760	5760	5760	154
535	20230717	120400	916395620	5770	5770	5770	5770	46
536	20230717	120300	916130200	5780	5770	5780	5770	81
537	20230717	120200	915662730	5770	5770	5770	5770	26
538	20230717	120100	915512710	5780	5770	5780	5770	387
539	20230717	120000	913276030	5770	5770	5770	5760	76
540	20230717	115900	912838210	5760	5760	5760	5760	87
541	20230717	115800	912337090	5760	5770	5770	5760	57
542	20230717	115700	912008470	5760	5760	5760	5760	23
543	20230717	115600	911875990	5760	5760	5760	5760	77
544	20230717	115500	911432470	5770	5770	5780	5770	89
545	20230717	115400	910918920	5770	5770	5770	5770	54
546	20230717	115300	910607340	5770	5770	5770	5770	80
547	20230717	115200	910145740	5780	5770	5780	5770	173
548	20230717	115100	909146480	5770	5780	5780	5770	1024
549	20230717	115000	903236940	5780	5780	5780	5780	137
550	20230717	114900	902445080	5790	5790	5790	5790	3
551	20230717	114800	902427710	5770	5770	5770	5770	142
552	20230717	114700	901608370	5770	5770	5770	5770	7
553	20230717	114600	901567980	5790	5770	5790	5770	74
554	20230717	114500	901140000	5770	5770	5770	5770	0
555	20230717	114400	901140000	5770	5780	5780	5770	146
556	20230717	114300	900297570	5770	5770	5770	5770	48
557	20230717	114200	900020610	5770	5790	5790	5770	124
558	20230717	114100	899303710	5770	5770	5770	5770	145
559	20230717	114000	898467060	5770	5770	5770	5770	0
560	20230717	113900	898467060	5770	5770	5770	5770	76
561	20230717	113800	898028540	5760	5760	5760	5760	141
562	20230717	113700	897216380	5760	5790	5790	5760	244
563	20230717	113600	895809280	5770	5780	5780	5770	116
564	20230717	113500	895139950	5770	5780	5780	5770	29
565	20230717	113400	894972580	5770	5790	5790	5770	89
566	20230717	113300	894458050	5770	5770	5770	5770	263
567	20230717	113200	892940540	5770	5770	5770	5760	1061
568	20230717	113100	886820110	5780	5780	5780	5780	26
569	20230717	113000	886669830	5780	5770	5780	5770	66
570	20230717	112900	886289000	5780	5780	5780	5780	50
571	20230717	112800	886000000	5770	5790	5790	5770	237
572	20230717	112700	884628230	5800	5770	5800	5770	1026
573	20230717	112600	878682700	5770	5760	5770	5760	117
574	20230717	112500	878008060	5760	5770	5780	5760	91
575	20230717	112400	877483030	5780	5770	5780	5770	150
576	20230717	112300	876617030	5760	5770	5780	5760	270
577	20230717	112200	875056980	5760	5760	5760	5760	130
578	20230717	112100	874308180	5760	5760	5760	5760	164
579	20230717	112000	873363540	5750	5750	5750	5750	244
580	20230717	111900	871960540	5760	5760	5760	5760	4
581	20230717	111800	871937500	5760	5750	5770	5750	573
582	20230717	111700	868636380	5750	5750	5750	5750	50
583	20230717	111600	868348880	5750	5750	5750	5750	80
584	20230717	111500	867888880	5760	5750	5760	5750	224
585	20230717	111400	866600820	5750	5740	5750	5740	154
586	20230717	111300	865716490	5740	5740	5740	5740	27
587	20230717	111200	865561510	5750	5750	5750	5750	14
588	20230717	111100	865481010	5750	5750	5750	5750	291
589	20230717	111000	863807760	5740	5740	5750	5730	568
590	20230717	110900	860546810	5740	5760	5760	5740	212
591	20230717	110800	859329690	5760	5730	5760	5730	103
592	20230717	110700	858736990	5740	5730	5740	5730	797
593	20230717	110600	854167960	5730	5730	5740	5730	480
594	20230717	110500	851416060	5730	5750	5760	5730	421
595	20230717	110400	849001270	5730	5750	5750	5730	84
596	20230717	110300	848518750	5750	5750	5750	5750	66
597	20230717	110200	848139250	5730	5730	5730	5730	152
598	20230717	110100	847268290	5720	5730	5730	5720	176
599	20230717	110000	846260380	5720	5730	5730	5720	1472
600	20230717	105900	837826630	5730	5730	5730	5730	1504
601	20230717	105800	829208710	5740	5730	5740	5730	74
602	20230717	105700	828784480	5730	5730	5730	5730	24
603	20230717	105600	828646960	5730	5730	5740	5730	581
604	20230717	105500	825317120	5740	5730	5740	5730	86
605	20230717	105400	824824290	5760	5750	5760	5700	13100
606	20230717	105300	749954830	5740	5750	5750	5740	6183
607	20230717	105200	714462820	5740	5750	5770	5740	3864
608	20230717	105100	692260370	5760	5760	5760	5760	23
609	20230717	105000	692127890	5750	5750	5750	5750	91
610	20230717	104900	691604640	5760	5760	5760	5750	670
611	20230717	104800	687752020	5750	5770	5800	5750	128
612	20230717	104700	687013230	5770	5750	5770	5750	1259
613	20230717	104600	679773760	5750	5760	5760	5750	76
614	20230717	104500	679336240	5770	5760	5770	5750	7527
615	20230717	104400	636026240	5770	5770	5770	5760	153
616	20230717	104300	635144020	5770	5770	5770	5760	657
617	20230717	104200	631354050	5770	5770	5770	5760	76
618	20230717	104100	630916030	5770	5770	5770	5760	377
619	20230717	104000	628741700	5770	5770	5770	5770	31
620	20230717	103900	628562830	5760	5760	5760	5760	1929
621	20230717	103800	617451790	5750	5760	5770	5750	5058
622	20230717	103700	588332900	5770	5790	5790	5770	5143
623	20230717	103600	558602970	5790	5790	5790	5790	25
624	20230717	103500	558458220	5800	5800	5800	5800	15
625	20230717	103400	558371220	5790	5800	5820	5790	127
626	20230717	103300	557635470	5800	5800	5800	5800	57
627	20230717	103200	557304870	5790	5790	5790	5790	24
628	20230717	103100	557165910	5790	5790	5790	5780	2757
629	20230717	103000	541203670	5790	5780	5790	5780	93
630	20230717	102900	540666030	5790	5790	5790	5780	37
631	20230717	102800	540452040	5790	5800	5800	5790	75
632	20230717	102700	540017730	5790	5800	5800	5790	498
633	20230717	102600	537133600	5810	5820	5820	5800	231
634	20230717	102500	535793690	5820	5820	5820	5800	51
635	20230717	102400	535497530	5800	5840	5840	5800	29
636	20230717	102300	535329250	5850	5810	5850	5810	602
637	20230717	102200	531830490	5800	5800	5800	5790	1845
638	20230717	102100	521131790	5800	5800	5800	5790	217
639	20230717	102000	519873800	5800	5800	5810	5790	1236
640	20230717	101900	512704910	5800	5800	5800	5800	24
641	20230717	101800	512565710	5790	5800	5800	5790	84
642	20230717	101700	512079280	5800	5790	5800	5790	102
643	20230717	101600	511488630	5790	5790	5790	5780	229
644	20230717	101500	510163860	5790	5800	5800	5780	33
645	20230717	101400	509973030	5800	5800	5800	5790	161
646	20230717	101300	509040820	5790	5790	5790	5790	152
647	20230717	101200	508160740	5770	5760	5770	5760	2840
648	20230717	101100	491774040	5770	5770	5770	5760	639
649	20230717	101000	488088380	5770	5780	5780	5770	5070
650	20230717	100900	458811800	5780	5790	5790	5780	1860
651	20230717	100800	448043690	5790	5790	5790	5790	23
652	20230717	100700	447910520	5790	5780	5890	5780	1715
653	20230717	100600	437906210	5780	5800	5800	5770	301
654	20230717	100500	436166470	5800	5780	5800	5780	80
655	20230717	100400	435702590	5780	5800	5800	5780	249
656	20230717	100300	434260540	5770	5790	5800	5770	13836
657	20230717	100200	354230540	5790	5800	5800	5790	59
658	20230717	100100	353888610	5800	5790	5800	5790	25
659	20230717	100000	353743840	5800	5800	5800	5790	207
660	20230717	095900	352543790	5800	5800	5800	5790	735
661	20230717	095800	348281530	5800	5800	5800	5790	298
662	20230717	095700	346555420	5800	5790	5800	5790	25
663	20230717	095600	346410660	5790	5790	5800	5790	70
664	20230717	095500	346005190	5790	5800	5800	5790	496
665	20230717	095400	343130300	5800	5790	5800	5790	171
666	20230717	095300	342139990	5800	5800	5800	5800	611
667	20230717	095200	338596190	5800	5840	5840	5800	15700
668	20230717	095100	247394890	5840	5840	5840	5840	287
669	20230717	095000	245718810	5840	5840	5840	5840	249
670	20230717	094900	244264650	5830	5830	5830	5830	65
671	20230717	094800	243885700	5830	5830	5830	5830	86
672	20230717	094700	243384320	5840	5830	5840	5830	173
673	20230717	094600	242375460	5840	5850	5850	5840	1220
674	20230717	094500	235247540	5850	5850	5850	5850	57
675	20230717	094400	234914090	5850	5850	5850	5850	133
676	20230717	094300	234136040	5850	5850	5850	5850	75
677	20230717	094200	233697290	5850	5850	5850	5850	198
678	20230717	094100	232538990	5850	5850	5850	5850	123
679	20230717	094000	231819440	5850	5850	5850	5850	25
680	20230717	093900	231673190	5860	5870	5870	5850	698
681	20230717	093800	227583220	5870	5870	5880	5860	77
682	20230717	093700	227131630	5880	5880	5880	5880	100
683	20230717	093600	226543630	5880	5880	5880	5870	685
684	20230717	093500	222517660	5880	5880	5880	5880	286
685	20230717	093400	220835980	5870	5880	5890	5870	395
686	20230717	093300	218510630	5890	5880	5890	5860	446
687	20230717	093200	215887930	5860	5860	5860	5860	163
688	20230717	093100	214932750	5850	5850	5850	5840	322
689	20230717	093000	213049930	5840	5840	5840	5840	54
690	20230717	092900	212734570	5850	5850	5850	5840	36
691	20230717	092800	212524200	5840	5850	5850	5840	164
692	20230717	092700	211565440	5840	5850	5850	5830	707
693	20230717	092600	207441760	5850	5860	5860	5850	203
694	20230717	092500	206253210	5850	5850	5850	5850	0
695	20230717	092400	206253210	5850	5840	5850	5840	3717
696	20230717	092300	184515760	5820	5820	5820	5820	110
697	20230717	092200	183875560	5810	5820	5820	5810	500
698	20230717	092100	180969540	5810	5820	5820	5810	836
699	20230717	092000	176109370	5810	5810	5810	5810	0
700	20230717	091900	176109370	5810	5810	5820	5810	1509
701	20230717	091800	167341980	5820	5810	5820	5810	193
702	20230717	091700	166218920	5810	5840	5840	5810	413
703	20230717	091600	163816390	5840	5840	5840	5840	80
704	20230717	091500	163349190	5840	5880	5880	5800	3599
705	20230717	091400	142406040	5880	5880	5880	5880	5
706	20230717	091300	142376640	5890	5840	5890	5840	2520
707	20230717	091200	127559100	5890	5890	5890	5880	2001
708	20230717	091100	115773910	5890	5890	5890	5890	10
709	20230717	091000	115715010	5920	5830	5920	5800	6880
710	20230717	090900	75732980	5830	5850	5850	5830	1275
711	20230717	090800	68288620	5840	5840	5840	5840	0
712	20230717	090700	68288620	5840	5850	5850	5840	142
713	20230717	090600	67459230	5850	5890	5970	5850	3697
714	20230717	090500	45747590	5860	5870	5990	5860	4963
715	20230717	090400	16553180	5880	5890	5890	5880	1188
716	20230717	090300	9564780	5930	5890	5930	5880	588
717	20230717	090200	6104460	5920	5910	5920	5890	606
718	20230717	090100	2531180	5900	5900	5900	5900	130
719	20230717	090000	1764180	5940	5940	5940	5940	297