KissMeData/044490/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	192100	2225762460	18880	18880	18880	18880	2134
3	20230714	192000	2225762460	18880	18880	18880	18880	0
4	20230714	191900	2225762460	18880	18880	18880	18880	0
5	20230714	191800	2225762460	18880	18880	18880	18880	0
6	20230714	191700	2225762460	18880	18880	18880	18880	0
7	20230714	191600	2225762460	18880	18880	18880	18880	0
8	20230714	191500	2225762460	18880	18880	18880	18880	0
9	20230714	191400	2225762460	18880	18880	18880	18880	0
10	20230714	191300	2225762460	18880	18880	18880	18880	0
11	20230714	191200	2225762460	18880	18880	18880	18880	0
12	20230714	191100	2225762460	18880	18880	18880	18880	0
13	20230714	191000	2225762460	18880	18880	18880	18880	0
14	20230714	190900	2225762460	18880	18880	18880	18880	0
15	20230714	190800	2225762460	18880	18880	18880	18880	0
16	20230714	190700	2225762460	18880	18880	18880	18880	0
17	20230714	190600	2225762460	18880	18880	18880	18880	0
18	20230714	190500	2225762460	18880	18880	18880	18880	0
19	20230714	190400	2225762460	18880	18880	18880	18880	0
20	20230714	190300	2225762460	18880	18880	18880	18880	0
21	20230714	190200	2225762460	18880	18880	18880	18880	0
22	20230714	190100	2225762460	18880	18880	18880	18880	0
23	20230714	190000	2225762460	18880	18880	18880	18880	0
24	20230714	185900	2225762460	18880	18880	18880	18880	0
25	20230714	185800	2225762460	18880	18880	18880	18880	0
26	20230714	185700	2225762460	18880	18880	18880	18880	0
27	20230714	185600	2225762460	18880	18880	18880	18880	0
28	20230714	185500	2225762460	18880	18880	18880	18880	0
29	20230714	185400	2225762460	18880	18880	18880	18880	0
30	20230714	185300	2225762460	18880	18880	18880	18880	0
31	20230714	185200	2225762460	18880	18880	18880	18880	0
32	20230714	185100	2225762460	18880	18880	18880	18880	2134
33	20230714	185000	2225762460	18880	18880	18880	18880	0
34	20230714	184900	2225762460	18880	18880	18880	18880	0
35	20230714	184800	2225762460	18880	18880	18880	18880	0
36	20230714	184700	2225762460	18880	18880	18880	18880	0
37	20230714	184600	2225762460	18880	18880	18880	18880	0
38	20230714	184500	2225762460	18880	18880	18880	18880	0
39	20230714	184400	2225762460	18880	18880	18880	18880	0
40	20230714	184300	2225762460	18880	18880	18880	18880	0
41	20230714	184200	2225762460	18880	18880	18880	18880	0
42	20230714	184100	2225762460	18880	18880	18880	18880	0
43	20230714	184000	2225762460	18880	18880	18880	18880	0
44	20230714	183900	2225762460	18880	18880	18880	18880	0
45	20230714	183800	2225762460	18880	18880	18880	18880	0
46	20230714	183700	2225762460	18880	18880	18880	18880	0
47	20230714	183600	2225762460	18880	18880	18880	18880	0
48	20230714	183500	2225762460	18880	18880	18880	18880	0
49	20230714	183400	2225762460	18880	18880	18880	18880	0
50	20230714	183300	2225762460	18880	18880	18880	18880	0
51	20230714	183200	2225762460	18880	18880	18880	18880	0
52	20230714	183100	2225762460	18880	18880	18880	18880	0
53	20230714	183000	2225762460	18880	18880	18880	18880	0
54	20230714	182900	2225762460	18880	18880	18880	18880	0
55	20230714	182800	2225762460	18880	18880	18880	18880	0
56	20230714	182700	2225762460	18880	18880	18880	18880	0
57	20230714	182600	2225762460	18880	18880	18880	18880	0
58	20230714	182500	2225762460	18880	18880	18880	18880	0
59	20230714	182400	2225762460	18880	18880	18880	18880	0
60	20230714	182300	2225762460	18880	18880	18880	18880	0
61	20230714	182200	2225762460	18880	18880	18880	18880	0
62	20230714	182100	2225762460	18880	18880	18880	18880	2134
63	20230714	182000	2225762460	18880	18880	18880	18880	0
64	20230714	181900	2225762460	18880	18880	18880	18880	0
65	20230714	181800	2225762460	18880	18880	18880	18880	0
66	20230714	181700	2225762460	18880	18880	18880	18880	0
67	20230714	181600	2225762460	18880	18880	18880	18880	0
68	20230714	181500	2225762460	18880	18880	18880	18880	0
69	20230714	181400	2225762460	18880	18880	18880	18880	0
70	20230714	181300	2225762460	18880	18880	18880	18880	0
71	20230714	181200	2225762460	18880	18880	18880	18880	0
72	20230714	181100	2225762460	18880	18880	18880	18880	0
73	20230714	181000	2225762460	18880	18880	18880	18880	0
74	20230714	180900	2225762460	18880	18880	18880	18880	0
75	20230714	180800	2225762460	18880	18880	18880	18880	0
76	20230714	180700	2225762460	18880	18880	18880	18880	0
77	20230714	180600	2225762460	18880	18880	18880	18880	0
78	20230714	180500	2225762460	18880	18880	18880	18880	0
79	20230714	180400	2225762460	18880	18880	18880	18880	0
80	20230714	180300	2225762460	18880	18880	18880	18880	0
81	20230714	180200	2225762460	18880	18880	18880	18880	0
82	20230714	180100	2225762460	18880	18880	18880	18880	0
83	20230714	180000	2225762460	18880	18880	18880	18880	0
84	20230714	175900	2225762460	18880	18880	18880	18880	0
85	20230714	175800	2225762460	18880	18880	18880	18880	0
86	20230714	175700	2225762460	18880	18880	18880	18880	0
87	20230714	175600	2225762460	18880	18880	18880	18880	0
88	20230714	175500	2225762460	18880	18880	18880	18880	0
89	20230714	175400	2225762460	18880	18880	18880	18880	0
90	20230714	175300	2225762460	18880	18880	18880	18880	0
91	20230714	175200	2225762460	18880	18880	18880	18880	0
92	20230714	175100	2225762460	18880	18880	18880	18880	2134
93	20230714	175000	2225762460	18880	18880	18880	18880	0
94	20230714	174900	2225762460	18880	18880	18880	18880	0
95	20230714	174800	2225762460	18880	18880	18880	18880	0
96	20230714	174700	2225762460	18880	18880	18880	18880	0
97	20230714	174600	2225762460	18880	18880	18880	18880	0
98	20230714	174500	2225762460	18880	18880	18880	18880	0
99	20230714	174400	2225762460	18880	18880	18880	18880	0
100	20230714	174300	2225762460	18880	18880	18880	18880	0
101	20230714	174200	2225762460	18880	18880	18880	18880	0
102	20230714	174100	2225762460	18880	18880	18880	18880	0
103	20230714	174000	2225762460	18880	18880	18880	18880	0
104	20230714	173900	2225762460	18880	18880	18880	18880	0
105	20230714	173800	2225762460	18880	18880	18880	18880	0
106	20230714	173700	2225762460	18880	18880	18880	18880	0
107	20230714	173600	2225762460	18880	18880	18880	18880	0
108	20230714	173500	2225762460	18880	18880	18880	18880	0
109	20230714	173400	2225762460	18880	18880	18880	18880	0
110	20230714	173300	2225762460	18880	18880	18880	18880	0
111	20230714	173200	2225762460	18880	18880	18880	18880	0
112	20230714	173100	2225762460	18880	18880	18880	18880	0
113	20230714	173000	2225762460	18880	18880	18880	18880	0
114	20230714	172900	2225762460	18880	18880	18880	18880	0
115	20230714	172800	2225762460	18880	18880	18880	18880	0
116	20230714	172700	2225762460	18880	18880	18880	18880	0
117	20230714	172600	2225762460	18880	18880	18880	18880	0
118	20230714	172500	2225762460	18880	18880	18880	18880	0
119	20230714	172400	2225762460	18880	18880	18880	18880	0
120	20230714	172300	2225762460	18880	18880	18880	18880	0
121	20230714	172200	2225762460	18880	18880	18880	18880	0
122	20230714	172100	2225762460	18880	18880	18880	18880	2134
123	20230714	172000	2225762460	18880	18880	18880	18880	0
124	20230714	171900	2225762460	18880	18880	18880	18880	0
125	20230714	171800	2225762460	18880	18880	18880	18880	0
126	20230714	171700	2225762460	18880	18880	18880	18880	0
127	20230714	171600	2225762460	18880	18880	18880	18880	0
128	20230714	171500	2225762460	18880	18880	18880	18880	0
129	20230714	171400	2225762460	18880	18880	18880	18880	0
130	20230714	171300	2225762460	18880	18880	18880	18880	0
131	20230714	171200	2225762460	18880	18880	18880	18880	0
132	20230714	171100	2225762460	18880	18880	18880	18880	0
133	20230714	171000	2225762460	18880	18880	18880	18880	0
134	20230714	170900	2225762460	18880	18880	18880	18880	0
135	20230714	170800	2225762460	18880	18880	18880	18880	0
136	20230714	170700	2225762460	18880	18880	18880	18880	0
137	20230714	170600	2225762460	18880	18880	18880	18880	0
138	20230714	170500	2225762460	18880	18880	18880	18880	0
139	20230714	170400	2225762460	18880	18880	18880	18880	0
140	20230714	170300	2225762460	18880	18880	18880	18880	0
141	20230714	170200	2225762460	18880	18880	18880	18880	0
142	20230714	170100	2225762460	18880	18880	18880	18880	0
143	20230714	170000	2225762460	18880	18880	18880	18880	0
144	20230714	165900	2225762460	18880	18880	18880	18880	0
145	20230714	165800	2225762460	18880	18880	18880	18880	0
146	20230714	165700	2225762460	18880	18880	18880	18880	0
147	20230714	165600	2225762460	18880	18880	18880	18880	0
148	20230714	165500	2225762460	18880	18880	18880	18880	0
149	20230714	165400	2225762460	18880	18880	18880	18880	0
150	20230714	165300	2225762460	18880	18880	18880	18880	0
151	20230714	165200	2225762460	18880	18880	18880	18880	0
152	20230714	165100	2225762460	18880	18880	18880	18880	2134
153	20230714	165000	2225762460	18880	18880	18880	18880	0
154	20230714	164900	2225762460	18880	18880	18880	18880	0
155	20230714	164800	2225762460	18880	18880	18880	18880	0
156	20230714	164700	2225762460	18880	18880	18880	18880	0
157	20230714	164600	2225762460	18880	18880	18880	18880	0
158	20230714	164500	2225762460	18880	18880	18880	18880	0
159	20230714	164400	2225762460	18880	18880	18880	18880	0
160	20230714	164300	2225762460	18880	18880	18880	18880	0
161	20230714	164200	2225762460	18880	18880	18880	18880	0
162	20230714	164100	2225762460	18880	18880	18880	18880	0
163	20230714	164000	2225762460	18880	18880	18880	18880	0
164	20230714	163900	2225762460	18880	18880	18880	18880	0
165	20230714	163800	2225762460	18880	18880	18880	18880	0
166	20230714	163700	2225762460	18880	18880	18880	18880	0
167	20230714	163600	2225762460	18880	18880	18880	18880	0
168	20230714	163500	2225762460	18880	18880	18880	18880	0
169	20230714	163400	2225762460	18880	18880	18880	18880	0
170	20230714	163300	2225762460	18880	18880	18880	18880	0
171	20230714	163200	2225762460	18880	18880	18880	18880	0
172	20230714	163100	2225762460	18880	18880	18880	18880	0
173	20230714	163000	2225762460	18880	18880	18880	18880	0
174	20230714	162900	2225762460	18880	18880	18880	18880	0
175	20230714	162800	2225762460	18880	18880	18880	18880	0
176	20230714	162700	2225762460	18880	18880	18880	18880	0
177	20230714	162600	2225762460	18880	18880	18880	18880	0
178	20230714	162500	2225762460	18880	18880	18880	18880	0
179	20230714	162400	2225762460	18880	18880	18880	18880	0
180	20230714	162300	2225762460	18880	18880	18880	18880	0
181	20230714	162200	2225762460	18880	18880	18880	18880	0
182	20230714	162100	2225762460	18880	18880	18880	18880	2134
183	20230714	162000	2225762460	18880	18880	18880	18880	0
184	20230714	161900	2225762460	18880	18880	18880	18880	0
185	20230714	161800	2225762460	18880	18880	18880	18880	0
186	20230714	161700	2225762460	18880	18880	18880	18880	0
187	20230714	161600	2225762460	18880	18880	18880	18880	0
188	20230714	161500	2225762460	18880	18880	18880	18880	0
189	20230714	161400	2225762460	18880	18880	18880	18880	0
190	20230714	161300	2225762460	18880	18880	18880	18880	0
191	20230714	161200	2225762460	18880	18880	18880	18880	0
192	20230714	161100	2225762460	18880	18880	18880	18880	0
193	20230714	161000	2225762460	18880	18880	18880	18880	0
194	20230714	160900	2225762460	18880	18880	18880	18880	0
195	20230714	160800	2225762460	18880	18880	18880	18880	0
196	20230714	160700	2225762460	18880	18880	18880	18880	0
197	20230714	160600	2225762460	18880	18880	18880	18880	0
198	20230714	160500	2225762460	18880	18880	18880	18880	0
199	20230714	160400	2225762460	18880	18880	18880	18880	0
200	20230714	160300	2225762460	18880	18880	18880	18880	0
201	20230714	160200	2225762460	18880	18880	18880	18880	0
202	20230714	160100	2225762460	18880	18880	18880	18880	0
203	20230714	160000	2225762460	18880	18880	18880	18880	0
204	20230714	155900	2225762460	18880	18880	18880	18880	0
205	20230714	155800	2225762460	18880	18880	18880	18880	0
206	20230714	155700	2225762460	18880	18880	18880	18880	0
207	20230714	155600	2225762460	18880	18880	18880	18880	0
208	20230714	155500	2225762460	18880	18880	18880	18880	0
209	20230714	155400	2225762460	18880	18880	18880	18880	0
210	20230714	155300	2225762460	18880	18880	18880	18880	0
211	20230714	155200	2225762460	18880	18880	18880	18880	0
212	20230714	155100	2225762460	18880	18880	18880	18880	2134
213	20230714	155000	2225762460	18880	18880	18880	18880	0
214	20230714	154900	2225762460	18880	18880	18880	18880	0
215	20230714	154800	2225762460	18880	18880	18880	18880	0
216	20230714	154700	2225762460	18880	18880	18880	18880	0
217	20230714	154600	2225762460	18880	18880	18880	18880	0
218	20230714	154500	2225762460	18880	18880	18880	18880	0
219	20230714	154400	2225762460	18880	18880	18880	18880	0
220	20230714	154300	2225762460	18880	18880	18880	18880	0
221	20230714	154200	2225762460	18880	18880	18880	18880	0
222	20230714	154100	2225762460	18880	18880	18880	18880	0
223	20230714	154000	2225762460	18880	18880	18880	18880	0
224	20230714	153900	2225762460	18880	18880	18880	18880	0
225	20230714	153800	2225762460	18880	18880	18880	18880	0
226	20230714	153700	2225762460	18880	18880	18880	18880	0
227	20230714	153600	2225762460	18880	18880	18880	18880	0
228	20230714	153500	2225762460	18880	18880	18880	18880	0
229	20230714	153400	2225762460	18880	18880	18880	18880	0
230	20230714	153300	2225762460	18880	18880	18880	18880	0
231	20230714	153200	2225762460	18880	18880	18880	18880	0
232	20230714	153100	2225762460	18880	18880	18880	18880	0
233	20230714	153000	2225762460	18880	18880	18880	18880	2134
234	20230714	152900	2185472540	18890	18890	18890	18890	0
235	20230714	152800	2185472540	18890	18890	18890	18890	0
236	20230714	152700	2185472540	18890	18890	18890	18890	0
237	20230714	152600	2185472540	18890	18890	18890	18890	0
238	20230714	152500	2185472540	18890	18890	18890	18890	0
239	20230714	152400	2185472540	18890	18890	18890	18890	0
240	20230714	152300	2185472540	18890	18890	18890	18890	0
241	20230714	152200	2185472540	18890	18890	18890	18890	0
242	20230714	152100	2185472540	18890	18890	18890	18890	0
243	20230714	152000	2185472540	18890	18890	18890	18890	0
244	20230714	151900	2185472540	18890	18910	18910	18890	279
245	20230714	151800	2180199880	18910	18920	18920	18910	122
246	20230714	151700	2177892810	18910	18900	18920	18900	164
247	20230714	151600	2174791360	18900	18880	18900	18880	426
248	20230714	151500	2166743930	18870	18870	18880	18860	567
249	20230714	151400	2156042970	18870	18840	18880	18840	143
250	20230714	151300	2153345830	18800	18740	18800	18740	149
251	20230714	151200	2150546250	18760	18710	18760	18710	697
252	20230714	151100	2137495150	18710	18730	18730	18710	67
253	20230714	151000	2136241240	18730	18730	18750	18710	442
254	20230714	150900	2127969110	18750	18760	18760	18750	24
255	20230714	150800	2127518970	18760	18800	18800	18760	109
256	20230714	150700	2125472800	18800	18790	18800	18770	103
257	20230714	150600	2123536470	18820	18820	18880	18820	28
258	20230714	150500	2123009170	18880	18880	18880	18880	0
259	20230714	150400	2123009170	18880	18880	18880	18880	1
260	20230714	150300	2122990290	18820	18880	18880	18820	8
261	20230714	150200	2122839490	18880	18850	18880	18850	51
262	20230714	150100	2121877330	18880	18880	18880	18880	0
263	20230714	150000	2121877330	18880	18900	18900	18880	14
264	20230714	145900	2121612830	18900	18790	18920	18790	2105
265	20230714	145800	2081870690	18800	18690	18800	18660	2515
266	20230714	145700	2034881690	18710	18690	18710	18690	4
267	20230714	145600	2034806870	18730	18730	18730	18730	25
268	20230714	145500	2034338620	18730	18710	18730	18710	552
269	20230714	145400	2024009700	18730	18730	18730	18730	14
270	20230714	145300	2023747480	18710	18750	18750	18710	30
271	20230714	145200	2023186100	18760	18710	18760	18710	14
272	20230714	145100	2022923510	18710	18710	18710	18710	39
273	20230714	145000	2022193820	18710	18710	18710	18710	50
274	20230714	144900	2021258320	18690	18690	18690	18690	20
275	20230714	144800	2020884520	18710	18710	18710	18710	64
276	20230714	144700	2019687080	18720	18720	18730	18720	521
277	20230714	144600	2009933750	18720	18720	18720	18720	30
278	20230714	144500	2009372150	18720	18710	18790	18690	185
279	20230714	144400	2005909730	18720	18720	18720	18720	1
280	20230714	144300	2005891010	18720	18710	18800	18700	101
281	20230714	144200	2003998780	18700	18690	18700	18690	112
282	20230714	144100	2001904390	18690	18690	18690	18690	44
283	20230714	144000	2001082030	18690	18690	18690	18690	26
284	20230714	143900	2000596090	18690	18690	18690	18690	4
285	20230714	143800	2000521330	18680	18680	18680	18680	100
286	20230714	143700	1998653330	18680	18700	18700	18680	113
287	20230714	143600	1996542210	18700	18700	18700	18700	21
288	20230714	143500	1996149510	18700	18700	18700	18700	53
289	20230714	143400	1995158410	18700	18700	18700	18690	210
290	20230714	143300	1991232290	18720	18720	18720	18720	3
291	20230714	143200	1991176130	18700	18710	18710	18700	59
292	20230714	143100	1990072730	18700	18700	18700	18700	60
293	20230714	143000	1988950730	18700	18720	18720	18700	448
294	20230714	142900	1980572800	18700	18700	18700	18700	95
295	20230714	142800	1978796300	18720	18720	18720	18720	3
296	20230714	142700	1978740140	18700	18730	18730	18700	45
297	20230714	142600	1977897770	18720	18720	18720	18720	11
298	20230714	142500	1977691850	18700	18710	18710	18700	22
299	20230714	142400	1977280420	18700	18720	18720	18700	104
300	20230714	142300	1975335530	18700	18710	18720	18700	13
301	20230714	142200	1975092380	18720	18700	18720	18680	3644
302	20230714	142100	1906967650	18730	18700	18730	18700	205
303	20230714	142000	1903134060	18700	18700	18700	18700	47
304	20230714	141900	1902255160	18710	18710	18830	18710	220
305	20230714	141800	1898127430	18710	18730	18860	18710	1074
306	20230714	141700	1878023730	18710	18710	18710	18710	9
307	20230714	141600	1877855340	18720	18720	18720	18720	38
308	20230714	141500	1877143980	18720	18740	18740	18720	26
309	20230714	141400	1876657140	18750	18710	18750	18710	90
310	20230714	141300	1874970300	18720	18720	18720	18720	1
311	20230714	141200	1874951580	18720	18720	18720	18720	34
312	20230714	141100	1874315100	18710	18720	18720	18710	122
313	20230714	141000	1872032370	18720	18720	18740	18720	156
314	20230714	140900	1869111250	18710	18720	18740	18710	1225
315	20230714	140800	1846179690	18720	18720	18720	18720	0
316	20230714	140700	1846179690	18720	18730	18730	18720	190
317	20230714	140600	1842622840	18740	18730	18740	18730	39
318	20230714	140500	1841892320	18730	18730	18730	18730	5
319	20230714	140400	1841798670	18750	18750	18750	18750	0
320	20230714	140300	1841798670	18750	18720	18750	18720	4
321	20230714	140200	1841723700	18740	18740	18740	18740	0
322	20230714	140100	1841723700	18740	18740	18740	18740	50
323	20230714	140000	1840786700	18750	18740	18750	18740	8
324	20230714	135900	1840636770	18740	18740	18740	18740	1
325	20230714	135800	1840618030	18720	18720	18720	18720	0
326	20230714	135700	1840618030	18720	18730	18740	18720	186
327	20230714	135600	1837134250	18730	18730	18730	18730	50
328	20230714	135500	1836197750	18730	18730	18730	18730	0
329	20230714	135400	1836197750	18730	18730	18750	18730	189
330	20230714	135300	1832657730	18740	18740	18740	18740	170
331	20230714	135200	1829471930	18770	18780	18780	18750	1367
332	20230714	135100	1803838180	18820	18790	18860	18790	53
333	20230714	135000	1802838850	18780	18780	18780	18780	3
334	20230714	134900	1802782510	18780	18780	18780	18780	119
335	20230714	134800	1800547690	18770	18780	18780	18770	9
336	20230714	134700	1800378720	18770	18770	18770	18770	3
337	20230714	134600	1800322410	18760	18760	18760	18760	0
338	20230714	134500	1800322410	18760	18760	18760	18760	8
339	20230714	134400	1800172330	18760	18750	18760	18750	13
340	20230714	134300	1799928480	18760	18760	18760	18760	1
341	20230714	134200	1799909720	18760	18780	18850	18760	60
342	20230714	134100	1798782560	18770	18770	18770	18770	4
343	20230714	134000	1798707480	18750	18750	18750	18750	28
344	20230714	133900	1798182480	18770	18740	18770	18740	88
345	20230714	133800	1796531890	18740	18740	18740	18740	20
346	20230714	133700	1796157090	18740	18740	18740	18740	0
347	20230714	133600	1796157090	18740	18750	18750	18740	7
348	20230714	133500	1796025870	18740	18750	18750	18740	33
349	20230714	133400	1795407200	18740	18750	18750	18740	56
350	20230714	133300	1794357230	18730	18760	18770	18730	208
351	20230714	133200	1790456290	18760	18770	18770	18760	46
352	20230714	133100	1789593320	18770	18770	18770	18770	24
353	20230714	133000	1789142840	18770	18770	18770	18770	5
354	20230714	132900	1789048990	18760	18760	18760	18760	81
355	20230714	132800	1787529430	18750	18750	18750	18750	13
356	20230714	132700	1787285680	18760	18750	18760	18750	4
357	20230714	132600	1787210650	18750	18750	18750	18750	8
358	20230714	132500	1787060650	18750	18750	18750	18750	0
359	20230714	132400	1787060650	18750	18860	18870	18750	485
360	20230714	132300	1777949560	18760	18710	18930	18710	407
361	20230714	132200	1770282940	18780	18810	18810	18780	260
362	20230714	132100	1765400110	18780	18740	18830	18740	4
363	20230714	132000	1765324980	18720	18780	18830	18720	1426
364	20230714	131900	1738564030	18800	18800	18800	18800	0
365	20230714	131800	1738564030	18800	18760	18810	18750	47
366	20230714	131700	1737682570	18760	18770	18820	18760	324
367	20230714	131600	1731586990	18760	18770	18770	18760	92
368	20230714	131500	1729860610	18780	18780	18780	18780	10
369	20230714	131400	1729672810	18780	18790	18790	18770	14
370	20230714	131300	1729409880	18790	18790	18790	18790	0
371	20230714	131200	1729409880	18790	18790	18790	18790	5
372	20230714	131100	1729315930	18810	18760	18810	18760	187
373	20230714	131000	1725800600	18760	18780	18780	18760	122
374	20230714	130900	1723511860	18760	18770	18780	18760	286
375	20230714	130800	1718146240	18760	18770	18770	18760	62
376	20230714	130700	1716983040	18780	18790	18790	18780	5
377	20230714	130600	1716889100	18790	18790	18790	18790	5
378	20230714	130500	1716795150	18770	18780	18780	18760	155
379	20230714	130400	1713886260	18770	18750	18770	18750	17
380	20230714	130300	1713567240	18750	18750	18750	18750	47
381	20230714	130200	1712685990	18750	18740	18750	18740	10
382	20230714	130100	1712498540	18740	18720	18740	18720	243
383	20230714	130000	1707945800	18720	18720	18720	18720	16
384	20230714	125900	1707646280	18720	18720	18720	18720	44
385	20230714	125800	1706822600	18720	18720	18720	18720	335
386	20230714	125700	1700551400	18730	18730	18730	18730	8
387	20230714	125600	1700401560	18720	18720	18720	18720	1
388	20230714	125500	1700382840	18720	18730	18730	18720	15
389	20230714	125400	1700101940	18720	18730	18730	18720	75
390	20230714	125300	1698697700	18730	18730	18730	18730	121
391	20230714	125200	1696431370	18740	18730	18740	18730	39
392	20230714	125100	1695700880	18730	18730	18730	18730	103
393	20230714	125000	1693771690	18720	18720	18730	18720	46
394	20230714	124900	1692910470	18730	18730	18730	18720	44
395	20230714	124800	1692086390	18730	18730	18730	18730	54
396	20230714	124700	1691074970	18720	18720	18720	18720	4
397	20230714	124600	1691000090	18720	18720	18720	18720	1
398	20230714	124500	1690981370	18730	18740	18740	18730	17
399	20230714	124400	1690662900	18730	18710	18730	18710	37
400	20230714	124300	1689970590	18710	18710	18710	18710	5
401	20230714	124200	1689877040	18740	18700	18740	18700	5
402	20230714	124100	1689783430	18700	18710	18710	18700	696
403	20230714	124000	1676766980	18740	18760	18760	18740	568
404	20230714	123900	1666117390	18760	18770	18780	18760	110
405	20230714	123800	1664052210	18770	18770	18770	18770	0
406	20230714	123700	1664052210	18770	18770	18770	18770	83
407	20230714	123600	1662494300	18770	18750	18770	18750	166
408	20230714	123500	1659379520	18750	18750	18750	18750	570
409	20230714	123400	1648692020	18770	18770	18770	18770	2
410	20230714	123300	1648654480	18770	18750	18770	18750	9
411	20230714	123200	1648485650	18750	18750	18750	18750	10
412	20230714	123100	1648298150	18780	18770	18780	18770	22
413	20230714	123000	1647885000	18780	18770	18790	18770	7
414	20230714	122900	1647753530	18750	18750	18750	18750	5
415	20230714	122800	1647659780	18750	18750	18750	18750	4
416	20230714	122700	1647584780	18740	18740	18740	18740	228
417	20230714	122600	1643312060	18740	18740	18740	18740	1
418	20230714	122500	1643293320	18710	18710	18710	18710	185
419	20230714	122400	1639831970	18730	18720	18750	18710	239
420	20230714	122300	1635354620	18730	18730	18730	18730	1
421	20230714	122200	1635335890	18730	18740	18740	18730	8
422	20230714	122100	1635186030	18740	18720	18740	18720	297
423	20230714	122000	1629626070	18720	18720	18720	18720	91
424	20230714	121900	1627922550	18720	18720	18720	18720	0
425	20230714	121800	1627922550	18720	18720	18720	18720	4
426	20230714	121700	1627847670	18730	18730	18740	18730	7
427	20230714	121600	1627716550	18720	18730	18730	18720	53
428	20230714	121500	1626723970	18740	18740	18740	18740	17
429	20230714	121400	1626405390	18740	18740	18740	18740	0
430	20230714	121300	1626405390	18740	18740	18740	18740	10
431	20230714	121200	1626217990	18740	18760	18760	18740	131
432	20230714	121100	1623762710	18750	18740	18750	18740	7
433	20230714	121000	1623631520	18730	18730	18730	18730	9
434	20230714	120900	1623462950	18740	18740	18740	18740	22
435	20230714	120800	1623050670	18750	18760	18760	18720	1448
436	20230714	120700	1595918540	18760	18760	18790	18760	6
437	20230714	120600	1595805950	18760	18750	18800	18750	21
438	20230714	120500	1595411490	18760	18760	18760	18760	14
439	20230714	120400	1595148850	18760	18750	18760	18750	32
440	20230714	120300	1594548560	18800	18760	18800	18760	17
441	20230714	120200	1594229160	18730	18730	18730	18730	4
442	20230714	120100	1594154240	18720	18720	18720	18720	0
443	20230714	120000	1594154240	18720	18770	18780	18690	1527
444	20230714	115900	1565574580	18740	18770	18770	18740	1058
445	20230714	115800	1545739330	18780	18800	18800	18760	514
446	20230714	115700	1536090140	18800	18760	18800	18760	27
447	20230714	115600	1535582950	18760	18760	18760	18760	1
448	20230714	115500	1535564190	18800	18800	18800	18800	0
449	20230714	115400	1535564190	18800	18780	18800	18780	17
450	20230714	115300	1535244640	18760	18760	18760	18760	5
451	20230714	115200	1535150840	18760	18760	18760	18760	69
452	20230714	115100	1533856400	18790	18820	18830	18790	224
453	20230714	115000	1529645820	18790	18700	18790	18700	1113
454	20230714	114900	1508757110	18700	18700	18700	18700	53
455	20230714	114800	1507766010	18700	18710	18730	18700	118
456	20230714	114700	1505559100	18720	18700	18720	18700	2
457	20230714	114600	1505521680	18700	18700	18700	18700	27
458	20230714	114500	1505016780	18700	18720	18740	18700	205
459	20230714	114400	1501179070	18740	18740	18740	18740	15
460	20230714	114300	1500897970	18740	18740	18740	18740	26
461	20230714	114200	1500410730	18720	18740	18740	18720	29
462	20230714	114100	1499867470	18720	18720	18720	18720	1
463	20230714	114000	1499848750	18720	18720	18720	18720	189
464	20230714	113900	1496310670	18740	18700	18740	18700	62
465	20230714	113800	1495150640	18700	18690	18700	18690	510
466	20230714	113700	1485617120	18670	18670	18670	18670	5
467	20230714	113600	1485523770	18690	18690	18690	18690	19
468	20230714	113500	1485168660	18670	18670	18670	18670	1000
469	20230714	113400	1466498660	18690	18690	18690	18690	0
470	20230714	113300	1466498660	18690	18690	18690	18690	19
471	20230714	113200	1466143550	18660	18670	18670	18660	163
472	20230714	113100	1463100390	18670	18680	18680	18670	137
473	20230714	113000	1460542590	18700	18700	18700	18700	19
474	20230714	112900	1460187290	18670	18670	18670	18670	58
475	20230714	112800	1459104430	18670	18690	18690	18670	378
476	20230714	112700	1452040350	18690	18700	18700	18690	100
477	20230714	112600	1450171050	18700	18710	18710	18700	300
478	20230714	112500	1444558090	18720	18710	18720	18710	46
479	20230714	112400	1443697010	18710	18700	18740	18700	19
480	20230714	112300	1443341230	18690	18690	18690	18690	129
481	20230714	112200	1440930220	18670	18670	18670	18670	5
482	20230714	112100	1440836870	18690	18670	18690	18670	175
483	20230714	112000	1437568640	18670	18680	18690	18670	159
484	20230714	111900	1434598130	18680	18680	18680	18680	17
485	20230714	111800	1434280570	18690	18690	18690	18690	4
486	20230714	111700	1434205810	18670	18680	18690	18670	342
487	20230714	111600	1427818130	18680	18690	18690	18680	347
488	20230714	111500	1421335310	18690	18720	18720	18690	113
489	20230714	111400	1419223050	18690	18690	18690	18690	172
490	20230714	111300	1416008370	18690	18690	18690	18690	0
491	20230714	111200	1416008370	18690	18680	18740	18680	115
492	20230714	111100	1413859690	18680	18680	18680	18670	930
493	20230714	111000	1396495630	18680	18660	18700	18660	236
494	20230714	110900	1392087670	18680	18670	18720	18670	551
495	20230714	110800	1381800190	18670	18680	18680	18670	71
496	20230714	110700	1380474000	18740	18710	18750	18680	116
497	20230714	110600	1378299730	18710	18690	18710	18680	416
498	20230714	110500	1370525220	18690	18720	18780	18690	53
499	20230714	110400	1369533470	18690	18710	18940	18690	1275
500	20230714	110300	1345600940	18680	18710	18710	18680	73
501	20230714	110200	1344236880	18680	18690	18690	18680	105
502	20230714	110100	1342274980	18690	18730	18730	18690	819
503	20230714	110000	1326953820	18740	18740	18750	18740	121
504	20230714	105900	1324686260	18710	18690	18710	18690	177
505	20230714	105800	1321378010	18690	18680	18690	18680	60
506	20230714	105700	1320256730	18680	18680	18680	18670	85
507	20230714	105600	1318669130	18680	18690	18690	18680	100
508	20230714	105500	1316801110	18690	18690	18690	18690	47
509	20230714	105400	1315922680	18720	18690	18720	18690	245
510	20230714	105300	1311342580	18700	18700	18700	18700	42
511	20230714	105200	1310557180	18700	18760	18760	18690	5541
512	20230714	105100	1206713000	18770	18760	18770	18760	114
513	20230714	105000	1204574100	18770	18760	18770	18760	2115
514	20230714	104900	1164895300	18760	18760	18760	18740	137
515	20230714	104800	1162325300	18760	18760	18760	18730	23
516	20230714	104700	1161893920	18730	18730	18730	18730	1
517	20230714	104600	1161875190	18770	18770	18770	18730	802
518	20230714	104500	1146827540	18770	18780	18810	18770	118
519	20230714	104400	1144612270	18780	18810	18810	18780	581
520	20230714	104300	1133691730	18810	18800	18830	18800	122
521	20230714	104200	1131396210	18800	18820	18830	18800	58
522	20230714	104100	1130305340	18830	18800	18830	18800	307
523	20230714	104000	1124528050	18800	18820	18830	18800	15
524	20230714	103900	1124245820	18820	18820	18820	18800	33
525	20230714	103800	1123624900	18820	18800	18820	18800	79
526	20230714	103700	1122138780	18820	18800	18820	18800	94
527	20230714	103600	1120371140	18800	18800	18820	18800	372
528	20230714	103500	1113377020	18800	18830	18830	18800	1171
529	20230714	103400	1091355650	18820	18880	18880	18820	666
530	20230714	103300	1078797890	18880	18880	18880	18880	26
531	20230714	103200	1078307010	18890	18880	18890	18870	34
532	20230714	103100	1077665100	18870	18900	18900	18870	49
533	20230714	103000	1076739510	18860	18870	18930	18860	60
534	20230714	102900	1075605760	18940	18850	18940	18850	210
535	20230714	102800	1071641510	18860	18860	18860	18850	97
536	20230714	102700	1069812110	18860	18870	18870	18860	28
537	20230714	102600	1069283880	18880	18860	18880	18850	250
538	20230714	102500	1064570060	18860	18880	18880	18860	284
539	20230714	102400	1059209030	18900	18910	18940	18900	286
540	20230714	102300	1053800410	18930	18910	18930	18910	2
541	20230714	102200	1053762570	18870	18870	18870	18870	14
542	20230714	102100	1053498390	18870	18870	18870	18870	6
543	20230714	102000	1053385170	18860	18860	18860	18860	20
544	20230714	101900	1053007970	18860	18880	18880	18860	228
545	20230714	101800	1048703860	18880	18920	18930	18880	1147
546	20230714	101700	1027043290	18920	18970	18970	18920	494
547	20230714	101600	1017695990	19000	18960	19000	18940	598
548	20230714	101500	1006346280	18980	18970	18980	18960	155
549	20230714	101400	1003407220	18960	18960	18960	18960	5
550	20230714	101300	1003312420	18950	18950	18950	18950	176
551	20230714	101200	999977220	18970	18970	18970	18970	6
552	20230714	101100	999863400	18940	18950	18960	18940	235
553	20230714	101000	995408880	18950	18940	18950	18940	29
554	20230714	100900	994859460	18930	18950	18960	18930	233
555	20230714	100800	990444110	18950	18950	18950	18950	2
556	20230714	100700	990406210	18950	18950	18950	18950	61
557	20230714	100600	989250260	18930	18950	18950	18930	11
558	20230714	100500	989041910	18930	18950	18950	18930	60
559	20230714	100400	987904930	18950	18950	18950	18950	100
560	20230714	100300	986009930	18920	18920	18950	18920	66
561	20230714	100200	984760870	18920	18920	18920	18920	43
562	20230714	100100	983947310	18880	18940	18940	18880	76
563	20230714	100000	982509110	18940	18910	18940	18910	42
564	20230714	095900	981714770	18880	18880	18880	18880	23
565	20230714	095800	981280530	18880	18880	18880	18880	5
566	20230714	095700	981186130	18880	18870	18880	18870	377
567	20230714	095600	974069530	18870	18880	18880	18850	185
568	20230714	095500	970578370	18880	18880	18880	18880	60
569	20230714	095400	969445570	18900	18880	18910	18880	68
570	20230714	095300	968161460	18880	18910	18910	18880	35
571	20230714	095200	967500210	18880	18920	18920	18880	58
572	20230714	095100	966403800	18950	18910	18950	18910	110
573	20230714	095000	964319370	18880	18840	18900	18840	296
574	20230714	094900	958725680	18850	18850	18850	18850	13
575	20230714	094800	958480630	18850	18800	18890	18800	53
576	20230714	094700	957480130	18880	18710	18880	18710	1078
577	20230714	094600	937228650	18710	18680	18710	18680	393
578	20230714	094500	929877300	18680	18710	18760	18680	116
579	20230714	094400	927710150	18680	18690	18690	18660	618
580	20230714	094300	916166640	18710	18720	18770	18680	1251
581	20230714	094200	892784340	18720	18750	18770	18710	318
582	20230714	094100	886824320	18770	18770	18770	18770	52
583	20230714	094000	885848280	18770	18770	18770	18750	47
584	20230714	093900	884966190	18780	18780	18780	18750	57
585	20230714	093800	883895880	18750	18800	18800	18750	3399
586	20230714	093700	820100050	18780	18780	18780	18770	45
587	20230714	093600	819255200	18780	18770	18810	18750	43
588	20230714	093500	818448430	18740	18810	18870	18730	642
589	20230714	093400	806371660	18830	18810	18830	18800	673
590	20230714	093300	793712440	18820	18840	18880	18820	93
591	20230714	093200	791960910	18840	18720	18840	18720	410
592	20230714	093100	784264990	18710	18680	18720	18680	509
593	20230714	093000	774742700	18680	18680	18690	18630	5107
594	20230714	092900	679523140	18660	18760	18760	18660	1171
595	20230714	092800	657617620	18730	18730	18750	18710	227
596	20230714	092700	653362920	18730	18710	18800	18710	1208
597	20230714	092600	630697750	18700	18710	18710	18630	3007
598	20230714	092500	574593970	18710	18680	18710	18680	677
599	20230714	092400	561946210	18680	18690	18690	18680	154
600	20230714	092300	559068150	18690	18680	18700	18680	131
601	20230714	092200	556620210	18680	18700	18710	18680	481
602	20230714	092100	547628060	18710	18750	18750	18710	54
603	20230714	092000	546616600	18740	18680	18790	18680	1313
604	20230714	091900	522037230	18660	18700	18730	18660	740
605	20230714	091800	508209910	18630	18730	18730	18630	1726
606	20230714	091700	475950290	18730	18830	18830	18730	406
607	20230714	091600	468326200	18830	18860	18860	18830	386
608	20230714	091500	461052610	18850	18920	18930	18840	2606
609	20230714	091400	411877940	18930	18950	18950	18920	46
610	20230714	091300	411007070	18940	18930	18950	18910	107
611	20230714	091200	408982170	18930	18950	18950	18930	246
612	20230714	091100	404321870	18950	18960	18960	18950	210
613	20230714	091000	400341210	18960	19000	19020	18960	468
614	20230714	090900	391452380	19000	18960	19030	18960	785
615	20230714	090800	376528030	19000	18750	19000	18750	1525
616	20230714	090700	347664750	18760	19100	19100	18500	6803
617	20230714	090600	219967790	19100	19090	19150	19090	966
618	20230714	090500	201519470	19090	18810	19120	18800	1849
619	20230714	090400	166501670	18800	18940	18940	18790	2906
620	20230714	090300	111739450	18950	19030	19030	18940	2236
621	20230714	090200	69268450	19080	19100	19100	19020	414
622	20230714	090100	61370540	19090	19370	19370	19090	992
623	20230714	090000	42304360	19380	19420	19420	19380	2180