KissMeData/039440/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	191500	20504467430	18590	18590	18590	18590	9690
3	20230706	191400	20504467430	18590	18590	18590	18590	0
4	20230706	191300	20504467430	18590	18590	18590	18590	0
5	20230706	191200	20504467430	18590	18590	18590	18590	0
6	20230706	191100	20504467430	18590	18590	18590	18590	0
7	20230706	191000	20504467430	18590	18590	18590	18590	0
8	20230706	190900	20504467430	18590	18590	18590	18590	0
9	20230706	190800	20504467430	18590	18590	18590	18590	0
10	20230706	190700	20504467430	18590	18590	18590	18590	0
11	20230706	190600	20504467430	18590	18590	18590	18590	0
12	20230706	190500	20504467430	18590	18590	18590	18590	0
13	20230706	190400	20504467430	18590	18590	18590	18590	0
14	20230706	190300	20504467430	18590	18590	18590	18590	0
15	20230706	190200	20504467430	18590	18590	18590	18590	0
16	20230706	190100	20504467430	18590	18590	18590	18590	0
17	20230706	190000	20504467430	18590	18590	18590	18590	0
18	20230706	185900	20504467430	18590	18590	18590	18590	0
19	20230706	185800	20504467430	18590	18590	18590	18590	0
20	20230706	185700	20504467430	18590	18590	18590	18590	0
21	20230706	185600	20504467430	18590	18590	18590	18590	0
22	20230706	185500	20504467430	18590	18590	18590	18590	0
23	20230706	185400	20504467430	18590	18590	18590	18590	0
24	20230706	185300	20504467430	18590	18590	18590	18590	0
25	20230706	185200	20504467430	18590	18590	18590	18590	0
26	20230706	185100	20504467430	18590	18590	18590	18590	0
27	20230706	185000	20504467430	18590	18590	18590	18590	0
28	20230706	184900	20504467430	18590	18590	18590	18590	0
29	20230706	184800	20504467430	18590	18590	18590	18590	0
30	20230706	184700	20504467430	18590	18590	18590	18590	0
31	20230706	184600	20504467430	18590	18590	18590	18590	0
32	20230706	184500	20504467430	18590	18590	18590	18590	9690
33	20230706	184400	20504467430	18590	18590	18590	18590	0
34	20230706	184300	20504467430	18590	18590	18590	18590	0
35	20230706	184200	20504467430	18590	18590	18590	18590	0
36	20230706	184100	20504467430	18590	18590	18590	18590	0
37	20230706	184000	20504467430	18590	18590	18590	18590	0
38	20230706	183900	20504467430	18590	18590	18590	18590	0
39	20230706	183800	20504467430	18590	18590	18590	18590	0
40	20230706	183700	20504467430	18590	18590	18590	18590	0
41	20230706	183600	20504467430	18590	18590	18590	18590	0
42	20230706	183500	20504467430	18590	18590	18590	18590	0
43	20230706	183400	20504467430	18590	18590	18590	18590	0
44	20230706	183300	20504467430	18590	18590	18590	18590	0
45	20230706	183200	20504467430	18590	18590	18590	18590	0
46	20230706	183100	20504467430	18590	18590	18590	18590	0
47	20230706	183000	20504467430	18590	18590	18590	18590	0
48	20230706	182900	20504467430	18590	18590	18590	18590	0
49	20230706	182800	20504467430	18590	18590	18590	18590	0
50	20230706	182700	20504467430	18590	18590	18590	18590	0
51	20230706	182600	20504467430	18590	18590	18590	18590	0
52	20230706	182500	20504467430	18590	18590	18590	18590	0
53	20230706	182400	20504467430	18590	18590	18590	18590	0
54	20230706	182300	20504467430	18590	18590	18590	18590	0
55	20230706	182200	20504467430	18590	18590	18590	18590	0
56	20230706	182100	20504467430	18590	18590	18590	18590	0
57	20230706	182000	20504467430	18590	18590	18590	18590	0
58	20230706	181900	20504467430	18590	18590	18590	18590	0
59	20230706	181800	20504467430	18590	18590	18590	18590	0
60	20230706	181700	20504467430	18590	18590	18590	18590	0
61	20230706	181600	20504467430	18590	18590	18590	18590	0
62	20230706	181500	20504467430	18590	18590	18590	18590	9690
63	20230706	181400	20504467430	18590	18590	18590	18590	0
64	20230706	181300	20504467430	18590	18590	18590	18590	0
65	20230706	181200	20504467430	18590	18590	18590	18590	0
66	20230706	181100	20504467430	18590	18590	18590	18590	0
67	20230706	181000	20504467430	18590	18590	18590	18590	0
68	20230706	180900	20504467430	18590	18590	18590	18590	0
69	20230706	180800	20504467430	18590	18590	18590	18590	0
70	20230706	180700	20504467430	18590	18590	18590	18590	0
71	20230706	180600	20504467430	18590	18590	18590	18590	0
72	20230706	180500	20504467430	18590	18590	18590	18590	0
73	20230706	180400	20504467430	18590	18590	18590	18590	0
74	20230706	180300	20504467430	18590	18590	18590	18590	0
75	20230706	180200	20504467430	18590	18590	18590	18590	0
76	20230706	180100	20504467430	18590	18590	18590	18590	0
77	20230706	180000	20504467430	18590	18590	18590	18590	0
78	20230706	175900	20504467430	18590	18590	18590	18590	0
79	20230706	175800	20504467430	18590	18590	18590	18590	0
80	20230706	175700	20504467430	18590	18590	18590	18590	0
81	20230706	175600	20504467430	18590	18590	18590	18590	0
82	20230706	175500	20504467430	18590	18590	18590	18590	0
83	20230706	175400	20504467430	18590	18590	18590	18590	0
84	20230706	175300	20504467430	18590	18590	18590	18590	0
85	20230706	175200	20504467430	18590	18590	18590	18590	0
86	20230706	175100	20504467430	18590	18590	18590	18590	0
87	20230706	175000	20504467430	18590	18590	18590	18590	0
88	20230706	174900	20504467430	18590	18590	18590	18590	0
89	20230706	174800	20504467430	18590	18590	18590	18590	0
90	20230706	174700	20504467430	18590	18590	18590	18590	0
91	20230706	174600	20504467430	18590	18590	18590	18590	0
92	20230706	174500	20504467430	18590	18590	18590	18590	9690
93	20230706	174400	20504467430	18590	18590	18590	18590	0
94	20230706	174300	20504467430	18590	18590	18590	18590	0
95	20230706	174200	20504467430	18590	18590	18590	18590	0
96	20230706	174100	20504467430	18590	18590	18590	18590	0
97	20230706	174000	20504467430	18590	18590	18590	18590	0
98	20230706	173900	20504467430	18590	18590	18590	18590	0
99	20230706	173800	20504467430	18590	18590	18590	18590	0
100	20230706	173700	20504467430	18590	18590	18590	18590	0
101	20230706	173600	20504467430	18590	18590	18590	18590	0
102	20230706	173500	20504467430	18590	18590	18590	18590	0
103	20230706	173400	20504467430	18590	18590	18590	18590	0
104	20230706	173300	20504467430	18590	18590	18590	18590	0
105	20230706	173200	20504467430	18590	18590	18590	18590	0
106	20230706	173100	20504467430	18590	18590	18590	18590	0
107	20230706	173000	20504467430	18590	18590	18590	18590	0
108	20230706	172900	20504467430	18590	18590	18590	18590	0
109	20230706	172800	20504467430	18590	18590	18590	18590	0
110	20230706	172700	20504467430	18590	18590	18590	18590	0
111	20230706	172600	20504467430	18590	18590	18590	18590	0
112	20230706	172500	20504467430	18590	18590	18590	18590	0
113	20230706	172400	20504467430	18590	18590	18590	18590	0
114	20230706	172300	20504467430	18590	18590	18590	18590	0
115	20230706	172200	20504467430	18590	18590	18590	18590	0
116	20230706	172100	20504467430	18590	18590	18590	18590	0
117	20230706	172000	20504467430	18590	18590	18590	18590	0
118	20230706	171900	20504467430	18590	18590	18590	18590	0
119	20230706	171800	20504467430	18590	18590	18590	18590	0
120	20230706	171700	20504467430	18590	18590	18590	18590	0
121	20230706	171600	20504467430	18590	18590	18590	18590	0
122	20230706	171500	20504467430	18590	18590	18590	18590	9690
123	20230706	171400	20504467430	18590	18590	18590	18590	0
124	20230706	171300	20504467430	18590	18590	18590	18590	0
125	20230706	171200	20504467430	18590	18590	18590	18590	0
126	20230706	171100	20504467430	18590	18590	18590	18590	0
127	20230706	171000	20504467430	18590	18590	18590	18590	0
128	20230706	170900	20504467430	18590	18590	18590	18590	0
129	20230706	170800	20504467430	18590	18590	18590	18590	0
130	20230706	170700	20504467430	18590	18590	18590	18590	0
131	20230706	170600	20504467430	18590	18590	18590	18590	0
132	20230706	170500	20504467430	18590	18590	18590	18590	0
133	20230706	170400	20504467430	18590	18590	18590	18590	0
134	20230706	170300	20504467430	18590	18590	18590	18590	0
135	20230706	170200	20504467430	18590	18590	18590	18590	0
136	20230706	170100	20504467430	18590	18590	18590	18590	0
137	20230706	170000	20504467430	18590	18590	18590	18590	0
138	20230706	165900	20504467430	18590	18590	18590	18590	0
139	20230706	165800	20504467430	18590	18590	18590	18590	0
140	20230706	165700	20504467430	18590	18590	18590	18590	0
141	20230706	165600	20504467430	18590	18590	18590	18590	0
142	20230706	165500	20504467430	18590	18590	18590	18590	0
143	20230706	165400	20504467430	18590	18590	18590	18590	0
144	20230706	165300	20504467430	18590	18590	18590	18590	0
145	20230706	165200	20504467430	18590	18590	18590	18590	0
146	20230706	165100	20504467430	18590	18590	18590	18590	0
147	20230706	165000	20504467430	18590	18590	18590	18590	0
148	20230706	164900	20504467430	18590	18590	18590	18590	0
149	20230706	164800	20504467430	18590	18590	18590	18590	0
150	20230706	164700	20504467430	18590	18590	18590	18590	0
151	20230706	164600	20504467430	18590	18590	18590	18590	0
152	20230706	164500	20504467430	18590	18590	18590	18590	9690
153	20230706	164400	20504467430	18590	18590	18590	18590	0
154	20230706	164300	20504467430	18590	18590	18590	18590	0
155	20230706	164200	20504467430	18590	18590	18590	18590	0
156	20230706	164100	20504467430	18590	18590	18590	18590	0
157	20230706	164000	20504467430	18590	18590	18590	18590	0
158	20230706	163900	20504467430	18590	18590	18590	18590	0
159	20230706	163800	20504467430	18590	18590	18590	18590	0
160	20230706	163700	20504467430	18590	18590	18590	18590	0
161	20230706	163600	20504467430	18590	18590	18590	18590	0
162	20230706	163500	20504467430	18590	18590	18590	18590	0
163	20230706	163400	20504467430	18590	18590	18590	18590	0
164	20230706	163300	20504467430	18590	18590	18590	18590	0
165	20230706	163200	20504467430	18590	18590	18590	18590	0
166	20230706	163100	20504467430	18590	18590	18590	18590	0
167	20230706	163000	20504467430	18590	18590	18590	18590	0
168	20230706	162900	20504467430	18590	18590	18590	18590	0
169	20230706	162800	20504467430	18590	18590	18590	18590	0
170	20230706	162700	20504467430	18590	18590	18590	18590	0
171	20230706	162600	20504467430	18590	18590	18590	18590	0
172	20230706	162500	20504467430	18590	18590	18590	18590	0
173	20230706	162400	20504467430	18590	18590	18590	18590	0
174	20230706	162300	20504467430	18590	18590	18590	18590	0
175	20230706	162200	20504467430	18590	18590	18590	18590	0
176	20230706	162100	20504467430	18590	18590	18590	18590	0
177	20230706	162000	20504467430	18590	18590	18590	18590	0
178	20230706	161900	20504467430	18590	18590	18590	18590	0
179	20230706	161800	20504467430	18590	18590	18590	18590	0
180	20230706	161700	20504467430	18590	18590	18590	18590	0
181	20230706	161600	20504467430	18590	18590	18590	18590	0
182	20230706	161500	20504467430	18590	18590	18590	18590	9690
183	20230706	161400	20504467430	18590	18590	18590	18590	0
184	20230706	161300	20504467430	18590	18590	18590	18590	0
185	20230706	161200	20504467430	18590	18590	18590	18590	0
186	20230706	161100	20504467430	18590	18590	18590	18590	0
187	20230706	161000	20504467430	18590	18590	18590	18590	0
188	20230706	160900	20504467430	18590	18590	18590	18590	0
189	20230706	160800	20504467430	18590	18590	18590	18590	0
190	20230706	160700	20504467430	18590	18590	18590	18590	0
191	20230706	160600	20504467430	18590	18590	18590	18590	0
192	20230706	160500	20504467430	18590	18590	18590	18590	0
193	20230706	160400	20504467430	18590	18590	18590	18590	0
194	20230706	160300	20504467430	18590	18590	18590	18590	0
195	20230706	160200	20504467430	18590	18590	18590	18590	0
196	20230706	160100	20504467430	18590	18590	18590	18590	0
197	20230706	160000	20504467430	18590	18590	18590	18590	0
198	20230706	155900	20504467430	18590	18590	18590	18590	0
199	20230706	155800	20504467430	18590	18590	18590	18590	0
200	20230706	155700	20504467430	18590	18590	18590	18590	0
201	20230706	155600	20504467430	18590	18590	18590	18590	0
202	20230706	155500	20504467430	18590	18590	18590	18590	0
203	20230706	155400	20504467430	18590	18590	18590	18590	0
204	20230706	155300	20504467430	18590	18590	18590	18590	0
205	20230706	155200	20504467430	18590	18590	18590	18590	0
206	20230706	155100	20504467430	18590	18590	18590	18590	0
207	20230706	155000	20504467430	18590	18590	18590	18590	0
208	20230706	154900	20504467430	18590	18590	18590	18590	0
209	20230706	154800	20504467430	18590	18590	18590	18590	0
210	20230706	154700	20504467430	18590	18590	18590	18590	0
211	20230706	154600	20504467430	18590	18590	18590	18590	0
212	20230706	154500	20504467430	18590	18590	18590	18590	9690
213	20230706	154400	20504467430	18590	18590	18590	18590	0
214	20230706	154300	20504467430	18590	18590	18590	18590	0
215	20230706	154200	20504467430	18590	18590	18590	18590	0
216	20230706	154100	20504467430	18590	18590	18590	18590	0
217	20230706	154000	20504467430	18590	18590	18590	18590	0
218	20230706	153900	20504467430	18590	18590	18590	18590	0
219	20230706	153800	20504467430	18590	18590	18590	18590	0
220	20230706	153700	20504467430	18590	18590	18590	18590	0
221	20230706	153600	20504467430	18590	18590	18590	18590	0
222	20230706	153500	20504467430	18590	18590	18590	18590	0
223	20230706	153400	20504467430	18590	18590	18590	18590	0
224	20230706	153300	20504467430	18590	18590	18590	18590	0
225	20230706	153200	20504467430	18590	18590	18590	18590	0
226	20230706	153100	20504467430	18590	18590	18590	18590	0
227	20230706	153000	20504467430	18590	18590	18590	18590	9690
228	20230706	152900	20324330330	18550	18550	18550	18550	0
229	20230706	152800	20324330330	18550	18550	18550	18550	0
230	20230706	152700	20324330330	18550	18550	18550	18550	0
231	20230706	152600	20324330330	18550	18550	18550	18550	0
232	20230706	152500	20324330330	18550	18550	18550	18550	0
233	20230706	152400	20324330330	18550	18550	18550	18550	0
234	20230706	152300	20324330330	18550	18550	18550	18550	0
235	20230706	152200	20324330330	18550	18550	18550	18550	0
236	20230706	152100	20324330330	18550	18550	18550	18550	0
237	20230706	152000	20324330330	18550	18550	18550	18550	0
238	20230706	151900	20324330330	18550	18510	18550	18440	2387
239	20230706	151800	20280167120	18570	18620	18620	18510	2440
240	20230706	151700	20234926390	18620	18520	18630	18480	2915
241	20230706	151600	20180811880	18520	18440	18520	18440	6713
242	20230706	151500	20056778350	18440	18460	18460	18440	2487
243	20230706	151400	20010884140	18460	18470	18470	18440	2013
244	20230706	151300	19973714040	18460	18440	18470	18430	1535
245	20230706	151200	19945398170	18440	18430	18450	18430	2114
246	20230706	151100	19906402040	18440	18450	18450	18430	2276
247	20230706	151000	19864434080	18450	18470	18470	18450	1972
248	20230706	150900	19828035100	18460	18490	18500	18450	2090
249	20230706	150800	19789410750	18500	18450	18500	18450	2200
250	20230706	150700	19748763350	18450	18490	18490	18410	2154
251	20230706	150600	19709066740	18430	18480	18490	18400	23419
252	20230706	150500	19277625930	18470	18500	18500	18470	1554
253	20230706	150400	19248898990	18500	18500	18520	18480	2245
254	20230706	150300	19207376090	18500	18570	18580	18490	2071
255	20230706	150200	19169019360	18570	18590	18590	18560	2247
256	20230706	150100	19127286330	18580	18560	18620	18560	1860
257	20230706	150000	19092727220	18560	18510	18560	18510	2023
258	20230706	145900	19055221180	18510	18500	18520	18470	2331
259	20230706	145800	19012107540	18500	18540	18540	18470	5677
260	20230706	145700	18907061770	18520	18550	18560	18520	1474
261	20230706	145600	18879735290	18560	18550	18590	18530	2319
262	20230706	145500	18836684460	18530	18550	18560	18520	2971
263	20230706	145400	18781622280	18560	18580	18590	18530	1156
264	20230706	145300	18760172510	18570	18570	18580	18530	1593
265	20230706	145200	18730613490	18570	18570	18660	18560	2350
266	20230706	145100	18686900560	18580	18580	18590	18540	1463
267	20230706	145000	18659743610	18580	18610	18620	18580	1489
268	20230706	144900	18632051430	18610	18560	18620	18550	2122
269	20230706	144800	18592628790	18560	18600	18620	18560	3305
270	20230706	144700	18531192880	18590	18600	18630	18590	1432
271	20230706	144600	18504542730	18590	18640	18660	18590	1793
272	20230706	144500	18471125110	18640	18590	18660	18570	3924
273	20230706	144400	18398027050	18600	18640	18640	18590	1333
274	20230706	144300	18373223670	18640	18600	18650	18580	4464
275	20230706	144200	18290205220	18600	18640	18640	18590	1862
276	20230706	144100	18255530600	18630	18620	18650	18600	1971
277	20230706	144000	18218810660	18630	18630	18640	18620	1183
278	20230706	143900	18196771270	18620	18600	18630	18580	2664
279	20230706	143800	18147194400	18620	18600	18640	18590	1786
280	20230706	143700	18113953960	18600	18600	18610	18590	1467
281	20230706	143600	18086672090	18610	18590	18630	18580	1634
282	20230706	143500	18056272210	18600	18640	18660	18590	1730
283	20230706	143400	18024032520	18660	18600	18660	18590	2897
284	20230706	143300	17970125240	18590	18610	18620	18590	2661
285	20230706	143200	17920618010	18610	18650	18660	18610	2185
286	20230706	143100	17879884220	18650	18620	18650	18610	3749
287	20230706	143000	17810014740	18630	18620	18630	18590	2814
288	20230706	142900	17757634900	18630	18650	18660	18620	2289
289	20230706	142800	17714955740	18660	18630	18660	18620	1913
290	20230706	142700	17679287970	18630	18630	18660	18620	2143
291	20230706	142600	17639345130	18640	18650	18650	18620	2692
292	20230706	142500	17589173460	18650	18640	18650	18620	1215
293	20230706	142400	17566529610	18640	18660	18670	18620	3117
294	20230706	142300	17508407490	18670	18670	18680	18660	2243
295	20230706	142200	17466531160	18670	18640	18680	18620	2661
296	20230706	142100	17416875190	18640	18670	18680	18620	2954
297	20230706	142000	17361776310	18690	18660	18690	18650	3280
298	20230706	141900	17300556190	18660	18680	18680	18650	3031
299	20230706	141800	17244014580	18680	18660	18680	18600	2107
300	20230706	141700	17204720950	18690	18650	18700	18620	4689
301	20230706	141600	17117195410	18660	18610	18670	18600	2337
302	20230706	141500	17073638670	18610	18580	18640	18580	2215
303	20230706	141400	17032414410	18580	18580	18600	18580	1548
304	20230706	141300	17003641840	18590	18530	18590	18520	1838
305	20230706	141200	16969557940	18530	18480	18530	18450	2431
306	20230706	141100	16924629670	18480	18450	18500	18450	8365
307	20230706	141000	16770180470	18440	18450	18460	18440	2067
308	20230706	140900	16732048860	18450	18460	18460	18440	3224
309	20230706	140800	16672555020	18450	18460	18480	18440	3324
310	20230706	140700	16611200210	18480	18440	18500	18440	3243
311	20230706	140600	16551318330	18440	18480	18480	18440	4113
312	20230706	140500	16475386550	18480	18480	18520	18470	4537
313	20230706	140400	16391557510	18470	18480	18500	18470	1127
314	20230706	140300	16370735230	18480	18500	18520	18470	2996
315	20230706	140200	16315352750	18500	18520	18530	18500	1886
316	20230706	140100	16280435260	18530	18520	18550	18510	2529
317	20230706	140000	16233569740	18530	18540	18540	18530	1741
318	20230706	135900	16201299860	18540	18590	18590	18540	3740
319	20230706	135800	16131884890	18580	18550	18640	18540	2308
320	20230706	135700	16088987800	18550	18580	18580	18540	5066
321	20230706	135600	15994975190	18580	18600	18620	18570	1717
322	20230706	135500	15963052470	18600	18560	18610	18550	2117
323	20230706	135400	15923734770	18590	18580	18600	18550	2354
324	20230706	135300	15880000380	18580	18590	18590	18570	1689
325	20230706	135200	15848626620	18590	18610	18620	18570	1871
326	20230706	135100	15813827010	18620	18560	18620	18540	2032
327	20230706	135000	15776071420	18610	18550	18630	18520	3694
328	20230706	134900	15707539510	18540	18500	18540	18470	3114
329	20230706	134800	15649897260	18500	18470	18500	18470	1381
330	20230706	134700	15624360280	18470	18480	18500	18460	2834
331	20230706	134600	15572004090	18470	18490	18500	18470	1456
332	20230706	134500	15545096520	18490	18490	18510	18490	1094
333	20230706	134400	15524861910	18490	18520	18520	18480	3761
334	20230706	134300	15455286290	18520	18500	18520	18500	1720
335	20230706	134200	15423456650	18510	18500	18520	18500	1269
336	20230706	134100	15399963820	18490	18520	18530	18490	2565
337	20230706	134000	15352466970	18520	18520	18520	18470	1466
338	20230706	133900	15325357380	18530	18550	18550	18470	3222
339	20230706	133800	15265771230	18500	18480	18540	18470	5562
340	20230706	133700	15162854780	18470	18460	18470	18450	2598
341	20230706	133600	15114898330	18470	18480	18480	18460	818
342	20230706	133500	15099789440	18480	18460	18500	18460	2075
343	20230706	133400	15061450010	18480	18490	18490	18460	2734
344	20230706	133300	15010942750	18480	18520	18520	18480	9933
345	20230706	133200	14827185170	18520	18510	18520	18500	1901
346	20230706	133100	14791996450	18510	18510	18520	18510	3134
347	20230706	133000	14733981010	18520	18540	18540	18510	1096
348	20230706	132900	14713682980	18540	18530	18540	18500	7315
349	20230706	132800	14578219380	18530	18550	18550	18530	818
350	20230706	132700	14563055960	18550	18570	18570	18530	1123
351	20230706	132600	14542229390	18570	18570	18580	18540	1343
352	20230706	132500	14517309890	18570	18550	18570	18520	2158
353	20230706	132400	14477304930	18550	18550	18630	18550	1066
354	20230706	132300	14457513130	18540	18510	18560	18510	1634
355	20230706	132200	14427216130	18510	18520	18550	18510	1429
356	20230706	132100	14400751750	18520	18510	18540	18500	3108
357	20230706	132000	14343213000	18510	18510	18520	18500	2517
358	20230706	131900	14296626560	18510	18530	18530	18500	4092
359	20230706	131800	14220868690	18530	18540	18540	18520	2271
360	20230706	131700	14178780970	18550	18540	18560	18530	1900
361	20230706	131600	14143558560	18540	18580	18580	18540	1182
362	20230706	131500	14121625910	18550	18600	18600	18540	2520
363	20230706	131400	14074819380	18600	18620	18630	18580	1496
364	20230706	131300	14046994600	18640	18550	18640	18530	2493
365	20230706	131200	14000645240	18530	18550	18560	18520	2058
366	20230706	131100	13962497790	18560	18540	18560	18520	1826
367	20230706	131000	13928651030	18550	18550	18560	18500	6721
368	20230706	130900	13804216790	18540	18520	18580	18510	3793
369	20230706	130800	13733915450	18520	18530	18560	18520	2740
370	20230706	130700	13683134800	18550	18540	18550	18530	1855
371	20230706	130600	13648743980	18540	18540	18570	18530	2037
372	20230706	130500	13610964290	18530	18520	18550	18510	5296
373	20230706	130400	13512875640	18520	18570	18570	18520	3639
374	20230706	130300	13445422500	18570	18550	18570	18550	1358
375	20230706	130200	13420223970	18550	18570	18580	18540	5954
376	20230706	130100	13309796950	18540	18580	18600	18540	8832
377	20230706	130000	13145910720	18590	18600	18610	18560	7375
378	20230706	125900	13008878740	18600	18630	18630	18600	10716
379	20230706	125800	12809424560	18630	18660	18660	18630	2120
380	20230706	125700	12769900490	18660	18660	18660	18650	312
381	20230706	125600	12764078580	18660	18680	18680	18660	1813
382	20230706	125500	12730243170	18680	18700	18710	18680	2259
383	20230706	125400	12688020990	18700	18730	18730	18700	3872
384	20230706	125300	12615535530	18720	18720	18730	18710	2099
385	20230706	125200	12576246220	18720	18700	18730	18700	1329
386	20230706	125100	12551357620	18700	18710	18720	18680	3136
387	20230706	125000	12492719630	18700	18710	18740	18700	1016
388	20230706	124900	12473709930	18740	18690	18740	18690	1693
389	20230706	124800	12442014330	18690	18650	18700	18650	1977
390	20230706	124700	12405093570	18650	18640	18650	18630	1237
391	20230706	124600	12382041770	18630	18640	18650	18620	3227
392	20230706	124500	12321909110	18640	18660	18670	18640	4713
393	20230706	124400	12234018040	18660	18650	18660	18640	2013
394	20230706	124300	12196474900	18640	18660	18660	18640	2422
395	20230706	124200	12151316680	18660	18670	18670	18650	1947
396	20230706	124100	12114984460	18670	18680	18680	18670	1077
397	20230706	124000	12094866310	18680	18700	18700	18680	299
398	20230706	123900	12089278450	18700	18720	18720	18700	885
399	20230706	123800	12072720900	18720	18700	18730	18700	1638
400	20230706	123700	12042063110	18710	18700	18720	18700	1408
401	20230706	123600	12015727590	18700	18710	18720	18690	1379
402	20230706	123500	11989939880	18720	18690	18730	18680	2720
403	20230706	123400	11939077210	18690	18720	18720	18680	1792
404	20230706	123300	11905579150	18720	18690	18740	18680	2032
405	20230706	123200	11867549390	18680	18690	18700	18670	2612
406	20230706	123100	11818743960	18700	18720	18720	18680	7525
407	20230706	123000	11678005080	18720	18720	18730	18710	874
408	20230706	122900	11661643100	18720	18730	18730	18710	2129
409	20230706	122800	11621802440	18720	18740	18740	18720	985
410	20230706	122700	11603354360	18740	18730	18750	18730	348
411	20230706	122600	11596834130	18730	18740	18750	18720	1641
412	20230706	122500	11566096590	18730	18720	18750	18720	1359
413	20230706	122400	11540631620	18720	18720	18750	18710	1838
414	20230706	122300	11506202070	18720	18710	18740	18700	720
415	20230706	122200	11492725420	18700	18720	18730	18700	7057
416	20230706	122100	11360630710	18730	18740	18750	18720	1989
417	20230706	122000	11323377640	18740	18740	18750	18740	1691
418	20230706	121900	11291687990	18760	18740	18760	18740	760
419	20230706	121800	11277435860	18770	18710	18770	18710	1007
420	20230706	121700	11258551810	18700	18790	18790	18700	10674
421	20230706	121600	11058683800	18790	18810	18810	18790	438
422	20230706	121500	11050446750	18810	18800	18810	18800	876
423	20230706	121400	11033972910	18800	18780	18800	18760	1402
424	20230706	121300	11007648380	18780	18770	18790	18740	1433
425	20230706	121200	10980771910	18790	18790	18810	18760	818
426	20230706	121100	10965396310	18790	18780	18790	18760	1001
427	20230706	121000	10946593840	18760	18790	18790	18750	4746
428	20230706	120900	10857553340	18800	18780	18800	18770	596
429	20230706	120800	10846357140	18780	18810	18810	18770	2395
430	20230706	120700	10801325660	18810	18820	18820	18810	2009
431	20230706	120600	10763533130	18820	18850	18850	18810	2525
432	20230706	120500	10716007820	18830	18850	18850	18820	1579
433	20230706	120400	10686267090	18820	18820	18840	18800	2042
434	20230706	120300	10647840000	18820	18860	18860	18810	862
435	20230706	120200	10631620820	18870	18790	18870	18790	1600
436	20230706	120100	10601520610	18780	18760	18800	18750	1734
437	20230706	120000	10568980100	18760	18800	18830	18760	3126
438	20230706	115900	10510280100	18830	18800	18830	18780	1096
439	20230706	115800	10489663080	18800	18780	18810	18770	1218
440	20230706	115700	10466781990	18790	18830	18830	18790	2663
441	20230706	115600	10416694040	18820	18830	18840	18820	1025
442	20230706	115500	10397391170	18840	18850	18850	18830	1084
443	20230706	115400	10376965310	18850	18940	18940	18850	747
444	20230706	115300	10362863120	18900	18870	18940	18860	2978
445	20230706	115200	10306583050	18870	18850	18880	18830	3809
446	20230706	115100	10234798970	18850	18840	18880	18840	1374
447	20230706	115000	10208896170	18840	18820	18880	18820	4065
448	20230706	114900	10132205090	18840	18840	18870	18790	6284
449	20230706	114800	10013953680	18840	18840	18860	18820	3308
450	20230706	114700	9951664990	18840	18850	18880	18840	2065
451	20230706	114600	9912714010	18850	18850	18860	18810	8926
452	20230706	114500	9744755700	18850	18880	18880	18840	3107
453	20230706	114400	9686172060	18880	18880	18890	18870	2715
454	20230706	114300	9634913580	18890	18930	18930	18890	3150
455	20230706	114200	9575365060	18930	18940	18940	18930	479
456	20230706	114100	9566295770	18940	18940	18940	18920	1547
457	20230706	114000	9537009540	18950	18970	18970	18930	602
458	20230706	113900	9525601470	18960	18930	18970	18930	2201
459	20230706	113800	9483916210	18930	18980	18980	18930	774
460	20230706	113700	9469253790	18980	18970	18980	18940	742
461	20230706	113600	9455181220	18970	18970	18980	18970	795
462	20230706	113500	9440097470	18980	18970	18980	18970	807
463	20230706	113400	9424785310	18970	18980	19010	18970	983
464	20230706	113300	9406131530	18990	19000	19040	18980	1240
465	20230706	113200	9382561530	18990	18970	19040	18970	4584
466	20230706	113100	9295503470	18960	18950	18960	18940	738
467	20230706	113000	9281514670	18940	18930	18970	18920	777
468	20230706	112900	9266799030	18930	18980	18980	18930	869
469	20230706	112800	9250327250	18950	18960	19000	18950	596
470	20230706	112700	9239017980	18950	18940	18950	18900	2239
471	20230706	112600	9196659080	18950	18950	18960	18900	7882
472	20230706	112500	9047615380	18930	19030	19030	18930	8605
473	20230706	112400	8884407040	19020	19020	19020	19000	540
474	20230706	112300	8874145650	19030	19020	19030	19000	872
475	20230706	112200	8857555580	19020	18990	19020	18960	2060
476	20230706	112100	8818422210	18980	18990	18990	18960	861
477	20230706	112000	8802086110	19000	19020	19030	18950	3786
478	20230706	111900	8730164770	18970	19030	19040	18970	1451
479	20230706	111800	8702573780	19030	19000	19030	19000	1199
480	20230706	111700	8679779020	19000	19010	19030	19000	1264
481	20230706	111600	8655758360	19000	19010	19080	19000	1533
482	20230706	111500	8626574210	19000	18960	19040	18950	2425
483	20230706	111400	8580524890	18960	18970	18970	18960	1672
484	20230706	111300	8548822400	18980	19010	19010	18970	10166
485	20230706	111200	8355685700	19010	19010	19020	19010	614
486	20230706	111100	8344010950	19010	19000	19010	19000	1053
487	20230706	111000	8323996960	19010	19010	19020	19000	2825
488	20230706	110900	8270317030	19010	19020	19020	19000	6060
489	20230706	110800	8155138260	19010	19050	19050	19010	7297
490	20230706	110700	8016290330	19050	19070	19070	19050	2039
491	20230706	110600	7977434300	19070	19080	19080	19070	874
492	20230706	110500	7960763060	19080	19070	19080	19070	698
493	20230706	110400	7947446590	19070	19090	19090	19070	741
494	20230706	110300	7933314320	19090	19070	19090	19070	868
495	20230706	110200	7916755110	19070	19080	19100	19070	302
496	20230706	110100	7910995690	19070	19060	19070	19050	3434
497	20230706	110000	7845538250	19060	19070	19100	19060	2611
498	20230706	105900	7795747320	19070	19100	19110	19060	6790
499	20230706	105800	7666166700	19100	19140	19140	19100	2405
500	20230706	105700	7620177630	19150	19160	19160	19150	1013
501	20230706	105600	7600776620	19160	19150	19160	19140	1410
502	20230706	105500	7573774040	19150	19140	19150	19140	452
503	20230706	105400	7565122660	19140	19130	19150	19130	617
504	20230706	105300	7553312460	19130	19140	19150	19130	1833
505	20230706	105200	7518233070	19140	19120	19170	19120	1205
506	20230706	105100	7495182120	19120	19100	19120	19100	551
507	20230706	105000	7484652040	19110	19100	19110	19100	1181
508	20230706	104900	7462091920	19110	19120	19120	19100	2642
509	20230706	104800	7411604040	19120	19110	19130	19110	927
510	20230706	104700	7393880220	19110	19130	19130	19110	2211
511	20230706	104600	7351601870	19130	19120	19130	19120	770
512	20230706	104500	7336874650	19120	19130	19140	19110	1193
513	20230706	104400	7314062530	19120	19130	19140	19110	3098
514	20230706	104300	7254824330	19140	19150	19180	19140	4841
515	20230706	104200	7162046290	19150	19140	19170	19140	909
516	20230706	104100	7144635300	19150	19170	19170	19140	685
517	20230706	104000	7131513440	19170	19170	19180	19170	2107
518	20230706	103900	7091116360	19170	19210	19210	19150	1030
519	20230706	103800	7071371160	19220	19110	19220	19110	3433
520	20230706	103700	7005628870	19110	19090	19110	19090	1458
521	20230706	103600	6977784590	19100	19110	19130	19090	1595
522	20230706	103500	6947317450	19120	19140	19140	19110	2166
523	20230706	103400	6905900390	19140	19130	19150	19120	905
524	20230706	103300	6888579840	19140	19130	19150	19130	937
525	20230706	103200	6870650450	19140	19220	19230	19140	804
526	20230706	103100	6855243210	19140	19130	19200	19120	4722
527	20230706	103000	6764692670	19130	19150	19150	19120	1459
528	20230706	102900	6736779950	19150	19180	19180	19140	1363
529	20230706	102800	6710663320	19180	19200	19200	19180	2591
530	20230706	102700	6660934150	19200	19260	19260	19200	449
531	20230706	102600	6652311990	19270	19070	19270	19050	8843
532	20230706	102500	6483058710	19050	19080	19080	19040	6792
533	20230706	102400	6353569390	19080	19140	19140	19070	5521
534	20230706	102300	6248152440	19140	19190	19200	19140	1822
535	20230706	102200	6213245710	19190	19300	19300	19190	1507
536	20230706	102100	6184214320	19270	19280	19320	19270	4685
537	20230706	102000	6093714600	19270	19340	19340	19270	854
538	20230706	101900	6077227720	19330	19290	19330	19230	1501
539	20230706	101800	6048251950	19290	19270	19290	19200	3110
540	20230706	101700	5988403670	19270	19250	19270	19230	2215
541	20230706	101600	5945755330	19250	19160	19250	19160	1258
542	20230706	101500	5921569780	19200	19160	19200	19140	2169
543	20230706	101400	5880018640	19170	19140	19180	19110	1896
544	20230706	101300	5843740530	19120	19200	19200	19120	1373
545	20230706	101200	5817429980	19160	19210	19210	19160	1799
546	20230706	101100	5782947200	19210	19260	19270	19110	13840
547	20230706	101000	5517768560	19260	19200	19290	19150	11292
548	20230706	100900	5300411800	19190	19170	19220	19140	5795
549	20230706	100800	5189386870	19170	19180	19260	19160	9774
550	20230706	100700	5001529430	19190	19290	19300	19180	7807
551	20230706	100600	4851366910	19290	19320	19320	19290	6522
552	20230706	100500	4725493800	19310	19330	19330	19310	2057
553	20230706	100400	4685772550	19310	19350	19360	19310	4111
554	20230706	100300	4606344300	19360	19370	19380	19320	1489
555	20230706	100200	4577559260	19370	19340	19370	19320	6972
556	20230706	100100	4442772590	19340	19380	19380	19330	6954
557	20230706	100000	4308188190	19390	19390	19400	19370	2888
558	20230706	095900	4252221650	19390	19400	19410	19390	1974
559	20230706	095800	4213933410	19400	19420	19420	19400	2005
560	20230706	095700	4175028840	19420	19400	19420	19390	1037
561	20230706	095600	4154902270	19400	19390	19400	19380	1672
562	20230706	095500	4122482930	19390	19500	19510	19390	5684
563	20230706	095400	4012015490	19500	19490	19530	19490	640
564	20230706	095300	3999540060	19490	19520	19540	19490	3018
565	20230706	095200	3940653750	19520	19660	19660	19520	1547
566	20230706	095100	3910378750	19660	19650	19680	19610	678
567	20230706	095000	3897069450	19690	19750	19750	19650	2421
568	20230706	094900	3849390310	19750	19730	19750	19720	1037
569	20230706	094800	3828931410	19730	19710	19740	19710	728
570	20230706	094700	3814572130	19710	19660	19720	19660	4151
571	20230706	094600	3732842030	19660	19560	19670	19560	2059
572	20230706	094500	3692483230	19570	19500	19570	19500	932
573	20230706	094400	3674267560	19490	19490	19540	19490	3209
574	20230706	094300	3611686710	19480	19500	19500	19480	781
575	20230706	094200	3596470960	19500	19610	19610	19490	2227
576	20230706	094100	3553041800	19610	19630	19630	19490	3874
577	20230706	094000	3477348470	19630	19530	19650	19440	3682
578	20230706	093900	3405606150	19520	19530	19550	19430	5672
579	20230706	093800	3295176300	19550	19560	19590	19490	1400
580	20230706	093700	3267815840	19570	19440	19610	19400	1393
581	20230706	093600	3240657020	19390	19450	19460	19350	2677
582	20230706	093500	3188745950	19460	19380	19460	19320	21348
583	20230706	093400	2774907700	19370	19430	19450	19370	5861
584	20230706	093300	2661165770	19430	19490	19500	19430	3359
585	20230706	093200	2595824690	19500	19600	19600	19460	12435
586	20230706	093100	2352923280	19600	19660	19670	19600	4762
587	20230706	093000	2259461920	19660	19650	19660	19650	1321
588	20230706	092900	2233496960	19660	19700	19700	19650	5822
589	20230706	092800	2118954610	19710	19720	19720	19700	2333
590	20230706	092700	2072967790	19730	19800	19800	19730	3492
591	20230706	092600	2003965590	19790	19830	19830	19790	1231
592	20230706	092500	1979574840	19830	19920	19940	19830	3987
593	20230706	092400	1900348490	19970	20050	20050	19910	2272
594	20230706	092300	1854923870	20050	20050	20150	20050	4644
595	20230706	092200	1761659420	20100	19950	20100	19950	4396
596	20230706	092100	1673529100	19940	19890	19950	19870	1220
597	20230706	092000	1649227780	19890	19810	19890	19790	1291
598	20230706	091900	1623630540	19810	19830	19840	19810	1268
599	20230706	091800	1598494660	19830	19860	19860	19790	572
600	20230706	091700	1587149300	19790	19890	19890	19790	529
601	20230706	091600	1576633620	19880	19850	19880	19750	2015
602	20230706	091500	1536757750	19760	19880	19880	19750	2059
603	20230706	091400	1496035580	19890	19870	19890	19760	1539
604	20230706	091300	1465562100	19800	19850	19890	19800	4345
605	20230706	091200	1379364180	19850	19870	19950	19830	3278
606	20230706	091100	1314184350	19950	20000	20050	19850	7464
607	20230706	091000	1165294330	20050	19990	20050	19950	3048
608	20230706	090900	1104295140	20000	19910	20000	19910	2245
609	20230706	090800	1059499910	19910	19950	20050	19910	2075
610	20230706	090700	1018092200	20050	19940	20050	19940	8147
611	20230706	090600	855254250	19960	19920	19960	19920	3123
612	20230706	090500	793006290	19920	19700	19920	19680	2675
613	20230706	090400	740104480	19700	19850	19850	19690	3328
614	20230706	090300	674456190	19850	19950	19980	19800	4715
615	20230706	090200	580609610	19950	19720	19950	19720	5258
616	20230706	090100	476259980	19740	19720	19900	19670	14610
617	20230706	090000	188144700	19700	19720	19900	19700	9470