KissMeData/068240/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	193800	2742636680	13740	13740	13740	13740	1917
3	20230719	193700	2742636680	13740	13740	13740	13740	0
4	20230719	193600	2742636680	13740	13740	13740	13740	0
5	20230719	193500	2742636680	13740	13740	13740	13740	0
6	20230719	193400	2742636680	13740	13740	13740	13740	0
7	20230719	193300	2742636680	13740	13740	13740	13740	0
8	20230719	193200	2742636680	13740	13740	13740	13740	0
9	20230719	193100	2742636680	13740	13740	13740	13740	0
10	20230719	193000	2742636680	13740	13740	13740	13740	0
11	20230719	192900	2742636680	13740	13740	13740	13740	0
12	20230719	192800	2742636680	13740	13740	13740	13740	0
13	20230719	192700	2742636680	13740	13740	13740	13740	0
14	20230719	192600	2742636680	13740	13740	13740	13740	0
15	20230719	192500	2742636680	13740	13740	13740	13740	0
16	20230719	192400	2742636680	13740	13740	13740	13740	0
17	20230719	192300	2742636680	13740	13740	13740	13740	0
18	20230719	192200	2742636680	13740	13740	13740	13740	0
19	20230719	192100	2742636680	13740	13740	13740	13740	0
20	20230719	192000	2742636680	13740	13740	13740	13740	0
21	20230719	191900	2742636680	13740	13740	13740	13740	0
22	20230719	191800	2742636680	13740	13740	13740	13740	0
23	20230719	191700	2742636680	13740	13740	13740	13740	0
24	20230719	191600	2742636680	13740	13740	13740	13740	0
25	20230719	191500	2742636680	13740	13740	13740	13740	0
26	20230719	191400	2742636680	13740	13740	13740	13740	0
27	20230719	191300	2742636680	13740	13740	13740	13740	0
28	20230719	191200	2742636680	13740	13740	13740	13740	0
29	20230719	191100	2742636680	13740	13740	13740	13740	0
30	20230719	191000	2742636680	13740	13740	13740	13740	0
31	20230719	190900	2742636680	13740	13740	13740	13740	0
32	20230719	190800	2742636680	13740	13740	13740	13740	1917
33	20230719	190700	2742636680	13740	13740	13740	13740	0
34	20230719	190600	2742636680	13740	13740	13740	13740	0
35	20230719	190500	2742636680	13740	13740	13740	13740	0
36	20230719	190400	2742636680	13740	13740	13740	13740	0
37	20230719	190300	2742636680	13740	13740	13740	13740	0
38	20230719	190200	2742636680	13740	13740	13740	13740	0
39	20230719	190100	2742636680	13740	13740	13740	13740	0
40	20230719	190000	2742636680	13740	13740	13740	13740	0
41	20230719	185900	2742636680	13740	13740	13740	13740	0
42	20230719	185800	2742636680	13740	13740	13740	13740	0
43	20230719	185700	2742636680	13740	13740	13740	13740	0
44	20230719	185600	2742636680	13740	13740	13740	13740	0
45	20230719	185500	2742636680	13740	13740	13740	13740	0
46	20230719	185400	2742636680	13740	13740	13740	13740	0
47	20230719	185300	2742636680	13740	13740	13740	13740	0
48	20230719	185200	2742636680	13740	13740	13740	13740	0
49	20230719	185100	2742636680	13740	13740	13740	13740	0
50	20230719	185000	2742636680	13740	13740	13740	13740	0
51	20230719	184900	2742636680	13740	13740	13740	13740	0
52	20230719	184800	2742636680	13740	13740	13740	13740	0
53	20230719	184700	2742636680	13740	13740	13740	13740	0
54	20230719	184600	2742636680	13740	13740	13740	13740	0
55	20230719	184500	2742636680	13740	13740	13740	13740	0
56	20230719	184400	2742636680	13740	13740	13740	13740	0
57	20230719	184300	2742636680	13740	13740	13740	13740	0
58	20230719	184200	2742636680	13740	13740	13740	13740	0
59	20230719	184100	2742636680	13740	13740	13740	13740	0
60	20230719	184000	2742636680	13740	13740	13740	13740	0
61	20230719	183900	2742636680	13740	13740	13740	13740	0
62	20230719	183800	2742636680	13740	13740	13740	13740	1917
63	20230719	183700	2742636680	13740	13740	13740	13740	0
64	20230719	183600	2742636680	13740	13740	13740	13740	0
65	20230719	183500	2742636680	13740	13740	13740	13740	0
66	20230719	183400	2742636680	13740	13740	13740	13740	0
67	20230719	183300	2742636680	13740	13740	13740	13740	0
68	20230719	183200	2742636680	13740	13740	13740	13740	0
69	20230719	183100	2742636680	13740	13740	13740	13740	0
70	20230719	183000	2742636680	13740	13740	13740	13740	0
71	20230719	182900	2742636680	13740	13740	13740	13740	0
72	20230719	182800	2742636680	13740	13740	13740	13740	0
73	20230719	182700	2742636680	13740	13740	13740	13740	0
74	20230719	182600	2742636680	13740	13740	13740	13740	0
75	20230719	182500	2742636680	13740	13740	13740	13740	0
76	20230719	182400	2742636680	13740	13740	13740	13740	0
77	20230719	182300	2742636680	13740	13740	13740	13740	0
78	20230719	182200	2742636680	13740	13740	13740	13740	0
79	20230719	182100	2742636680	13740	13740	13740	13740	0
80	20230719	182000	2742636680	13740	13740	13740	13740	0
81	20230719	181900	2742636680	13740	13740	13740	13740	0
82	20230719	181800	2742636680	13740	13740	13740	13740	0
83	20230719	181700	2742636680	13740	13740	13740	13740	0
84	20230719	181600	2742636680	13740	13740	13740	13740	0
85	20230719	181500	2742636680	13740	13740	13740	13740	0
86	20230719	181400	2742636680	13740	13740	13740	13740	0
87	20230719	181300	2742636680	13740	13740	13740	13740	0
88	20230719	181200	2742636680	13740	13740	13740	13740	0
89	20230719	181100	2742636680	13740	13740	13740	13740	0
90	20230719	181000	2742636680	13740	13740	13740	13740	0
91	20230719	180900	2742636680	13740	13740	13740	13740	0
92	20230719	180800	2742636680	13740	13740	13740	13740	1917
93	20230719	180700	2742636680	13740	13740	13740	13740	0
94	20230719	180600	2742636680	13740	13740	13740	13740	0
95	20230719	180500	2742636680	13740	13740	13740	13740	0
96	20230719	180400	2742636680	13740	13740	13740	13740	0
97	20230719	180300	2742636680	13740	13740	13740	13740	0
98	20230719	180200	2742636680	13740	13740	13740	13740	0
99	20230719	180100	2742636680	13740	13740	13740	13740	0
100	20230719	180000	2742636680	13740	13740	13740	13740	0
101	20230719	175900	2742636680	13740	13740	13740	13740	0
102	20230719	175800	2742636680	13740	13740	13740	13740	0
103	20230719	175700	2742636680	13740	13740	13740	13740	0
104	20230719	175600	2742636680	13740	13740	13740	13740	0
105	20230719	175500	2742636680	13740	13740	13740	13740	0
106	20230719	175400	2742636680	13740	13740	13740	13740	0
107	20230719	175300	2742636680	13740	13740	13740	13740	0
108	20230719	175200	2742636680	13740	13740	13740	13740	0
109	20230719	175100	2742636680	13740	13740	13740	13740	0
110	20230719	175000	2742636680	13740	13740	13740	13740	0
111	20230719	174900	2742636680	13740	13740	13740	13740	0
112	20230719	174800	2742636680	13740	13740	13740	13740	0
113	20230719	174700	2742636680	13740	13740	13740	13740	0
114	20230719	174600	2742636680	13740	13740	13740	13740	0
115	20230719	174500	2742636680	13740	13740	13740	13740	0
116	20230719	174400	2742636680	13740	13740	13740	13740	0
117	20230719	174300	2742636680	13740	13740	13740	13740	0
118	20230719	174200	2742636680	13740	13740	13740	13740	0
119	20230719	174100	2742636680	13740	13740	13740	13740	0
120	20230719	174000	2742636680	13740	13740	13740	13740	0
121	20230719	173900	2742636680	13740	13740	13740	13740	0
122	20230719	173800	2742636680	13740	13740	13740	13740	1917
123	20230719	173700	2742636680	13740	13740	13740	13740	0
124	20230719	173600	2742636680	13740	13740	13740	13740	0
125	20230719	173500	2742636680	13740	13740	13740	13740	0
126	20230719	173400	2742636680	13740	13740	13740	13740	0
127	20230719	173300	2742636680	13740	13740	13740	13740	0
128	20230719	173200	2742636680	13740	13740	13740	13740	0
129	20230719	173100	2742636680	13740	13740	13740	13740	0
130	20230719	173000	2742636680	13740	13740	13740	13740	0
131	20230719	172900	2742636680	13740	13740	13740	13740	0
132	20230719	172800	2742636680	13740	13740	13740	13740	0
133	20230719	172700	2742636680	13740	13740	13740	13740	0
134	20230719	172600	2742636680	13740	13740	13740	13740	0
135	20230719	172500	2742636680	13740	13740	13740	13740	0
136	20230719	172400	2742636680	13740	13740	13740	13740	0
137	20230719	172300	2742636680	13740	13740	13740	13740	0
138	20230719	172200	2742636680	13740	13740	13740	13740	0
139	20230719	172100	2742636680	13740	13740	13740	13740	0
140	20230719	172000	2742636680	13740	13740	13740	13740	0
141	20230719	171900	2742636680	13740	13740	13740	13740	0
142	20230719	171800	2742636680	13740	13740	13740	13740	0
143	20230719	171700	2742636680	13740	13740	13740	13740	0
144	20230719	171600	2742636680	13740	13740	13740	13740	0
145	20230719	171500	2742636680	13740	13740	13740	13740	0
146	20230719	171400	2742636680	13740	13740	13740	13740	0
147	20230719	171300	2742636680	13740	13740	13740	13740	0
148	20230719	171200	2742636680	13740	13740	13740	13740	0
149	20230719	171100	2742636680	13740	13740	13740	13740	0
150	20230719	171000	2742636680	13740	13740	13740	13740	0
151	20230719	170900	2742636680	13740	13740	13740	13740	0
152	20230719	170800	2742636680	13740	13740	13740	13740	1917
153	20230719	170700	2742636680	13740	13740	13740	13740	0
154	20230719	170600	2742636680	13740	13740	13740	13740	0
155	20230719	170500	2742636680	13740	13740	13740	13740	0
156	20230719	170400	2742636680	13740	13740	13740	13740	0
157	20230719	170300	2742636680	13740	13740	13740	13740	0
158	20230719	170200	2742636680	13740	13740	13740	13740	0
159	20230719	170100	2742636680	13740	13740	13740	13740	0
160	20230719	170000	2742636680	13740	13740	13740	13740	0
161	20230719	165900	2742636680	13740	13740	13740	13740	0
162	20230719	165800	2742636680	13740	13740	13740	13740	0
163	20230719	165700	2742636680	13740	13740	13740	13740	0
164	20230719	165600	2742636680	13740	13740	13740	13740	0
165	20230719	165500	2742636680	13740	13740	13740	13740	0
166	20230719	165400	2742636680	13740	13740	13740	13740	0
167	20230719	165300	2742636680	13740	13740	13740	13740	0
168	20230719	165200	2742636680	13740	13740	13740	13740	0
169	20230719	165100	2742636680	13740	13740	13740	13740	0
170	20230719	165000	2742636680	13740	13740	13740	13740	0
171	20230719	164900	2742636680	13740	13740	13740	13740	0
172	20230719	164800	2742636680	13740	13740	13740	13740	0
173	20230719	164700	2742636680	13740	13740	13740	13740	0
174	20230719	164600	2742636680	13740	13740	13740	13740	0
175	20230719	164500	2742636680	13740	13740	13740	13740	0
176	20230719	164400	2742636680	13740	13740	13740	13740	0
177	20230719	164300	2742636680	13740	13740	13740	13740	0
178	20230719	164200	2742636680	13740	13740	13740	13740	0
179	20230719	164100	2742636680	13740	13740	13740	13740	0
180	20230719	164000	2742636680	13740	13740	13740	13740	0
181	20230719	163900	2742636680	13740	13740	13740	13740	0
182	20230719	163800	2742636680	13740	13740	13740	13740	1917
183	20230719	163700	2742636680	13740	13740	13740	13740	0
184	20230719	163600	2742636680	13740	13740	13740	13740	0
185	20230719	163500	2742636680	13740	13740	13740	13740	0
186	20230719	163400	2742636680	13740	13740	13740	13740	0
187	20230719	163300	2742636680	13740	13740	13740	13740	0
188	20230719	163200	2742636680	13740	13740	13740	13740	0
189	20230719	163100	2742636680	13740	13740	13740	13740	0
190	20230719	163000	2742636680	13740	13740	13740	13740	0
191	20230719	162900	2742636680	13740	13740	13740	13740	0
192	20230719	162800	2742636680	13740	13740	13740	13740	0
193	20230719	162700	2742636680	13740	13740	13740	13740	0
194	20230719	162600	2742636680	13740	13740	13740	13740	0
195	20230719	162500	2742636680	13740	13740	13740	13740	0
196	20230719	162400	2742636680	13740	13740	13740	13740	0
197	20230719	162300	2742636680	13740	13740	13740	13740	0
198	20230719	162200	2742636680	13740	13740	13740	13740	0
199	20230719	162100	2742636680	13740	13740	13740	13740	0
200	20230719	162000	2742636680	13740	13740	13740	13740	0
201	20230719	161900	2742636680	13740	13740	13740	13740	0
202	20230719	161800	2742636680	13740	13740	13740	13740	0
203	20230719	161700	2742636680	13740	13740	13740	13740	0
204	20230719	161600	2742636680	13740	13740	13740	13740	0
205	20230719	161500	2742636680	13740	13740	13740	13740	0
206	20230719	161400	2742636680	13740	13740	13740	13740	0
207	20230719	161300	2742636680	13740	13740	13740	13740	0
208	20230719	161200	2742636680	13740	13740	13740	13740	0
209	20230719	161100	2742636680	13740	13740	13740	13740	0
210	20230719	161000	2742636680	13740	13740	13740	13740	0
211	20230719	160900	2742636680	13740	13740	13740	13740	0
212	20230719	160800	2742636680	13740	13740	13740	13740	1917
213	20230719	160700	2742636680	13740	13740	13740	13740	0
214	20230719	160600	2742636680	13740	13740	13740	13740	0
215	20230719	160500	2742636680	13740	13740	13740	13740	0
216	20230719	160400	2742636680	13740	13740	13740	13740	0
217	20230719	160300	2742636680	13740	13740	13740	13740	0
218	20230719	160200	2742636680	13740	13740	13740	13740	0
219	20230719	160100	2742636680	13740	13740	13740	13740	0
220	20230719	160000	2742636680	13740	13740	13740	13740	0
221	20230719	155900	2742636680	13740	13740	13740	13740	0
222	20230719	155800	2742636680	13740	13740	13740	13740	0
223	20230719	155700	2742636680	13740	13740	13740	13740	0
224	20230719	155600	2742636680	13740	13740	13740	13740	0
225	20230719	155500	2742636680	13740	13740	13740	13740	0
226	20230719	155400	2742636680	13740	13740	13740	13740	0
227	20230719	155300	2742636680	13740	13740	13740	13740	0
228	20230719	155200	2742636680	13740	13740	13740	13740	0
229	20230719	155100	2742636680	13740	13740	13740	13740	0
230	20230719	155000	2742636680	13740	13740	13740	13740	0
231	20230719	154900	2742636680	13740	13740	13740	13740	0
232	20230719	154800	2742636680	13740	13740	13740	13740	0
233	20230719	154700	2742636680	13740	13740	13740	13740	0
234	20230719	154600	2742636680	13740	13740	13740	13740	0
235	20230719	154500	2742636680	13740	13740	13740	13740	0
236	20230719	154400	2742636680	13740	13740	13740	13740	0
237	20230719	154300	2742636680	13740	13740	13740	13740	0
238	20230719	154200	2742636680	13740	13740	13740	13740	0
239	20230719	154100	2742636680	13740	13740	13740	13740	0
240	20230719	154000	2742636680	13740	13740	13740	13740	0
241	20230719	153900	2742636680	13740	13740	13740	13740	0
242	20230719	153800	2742636680	13740	13740	13740	13740	1917
243	20230719	153700	2742636680	13740	13740	13740	13740	0
244	20230719	153600	2742636680	13740	13740	13740	13740	0
245	20230719	153500	2742636680	13740	13740	13740	13740	0
246	20230719	153400	2742636680	13740	13740	13740	13740	0
247	20230719	153300	2742636680	13740	13740	13740	13740	0
248	20230719	153200	2742636680	13740	13740	13740	13740	0
249	20230719	153100	2742636680	13740	13740	13740	13740	0
250	20230719	153000	2742636680	13740	13740	13740	13740	1917
251	20230719	152900	2716297100	13730	13730	13730	13730	0
252	20230719	152800	2716297100	13730	13730	13730	13730	0
253	20230719	152700	2716297100	13730	13730	13730	13730	0
254	20230719	152600	2716297100	13730	13730	13730	13730	0
255	20230719	152500	2716297100	13730	13730	13730	13730	0
256	20230719	152400	2716297100	13730	13730	13730	13730	0
257	20230719	152300	2716297100	13730	13730	13730	13730	0
258	20230719	152200	2716297100	13730	13730	13730	13730	0
259	20230719	152100	2716297100	13730	13730	13730	13730	0
260	20230719	152000	2716297100	13730	13730	13730	13730	0
261	20230719	151900	2716297100	13730	13720	13730	13720	1774
262	20230719	151800	2691940760	13720	13720	13720	13720	119
263	20230719	151700	2690308080	13720	13720	13730	13720	160
264	20230719	151600	2688112730	13720	13720	13730	13720	219
265	20230719	151500	2685108010	13720	13780	13790	13720	610
266	20230719	151400	2676711920	13790	13790	13790	13780	791
267	20230719	151300	2665804610	13790	13760	13790	13760	2314
268	20230719	151200	2633909780	13780	13780	13780	13780	32
269	20230719	151100	2633468820	13740	13770	13780	13740	383
270	20230719	151000	2628195820	13780	13730	13800	13730	4277
271	20230719	150900	2569350300	13730	13720	13730	13720	3562
272	20230719	150800	2520471520	13720	13720	13720	13720	1110
273	20230719	150700	2505242320	13720	13710	13720	13710	389
274	20230719	150600	2499907320	13710	13720	13720	13710	321
275	20230719	150500	2495506310	13720	13710	13720	13700	7506
276	20230719	150400	2392594170	13710	13710	13710	13710	30
277	20230719	150300	2392182870	13710	13700	13710	13690	13201
278	20230719	150200	2211302030	13690	13700	13700	13690	2
279	20230719	150100	2211274640	13690	13700	13700	13690	73
280	20230719	150000	2210275060	13700	13700	13700	13700	1
281	20230719	145900	2210261360	13700	13700	13700	13700	13
282	20230719	145800	2210083260	13690	13690	13690	13690	0
283	20230719	145700	2210083260	13690	13690	13690	13690	51
284	20230719	145600	2209385070	13690	13690	13690	13690	119
285	20230719	145500	2207755960	13690	13700	13700	13690	25
286	20230719	145400	2207413690	13690	13690	13690	13690	548
287	20230719	145300	2199911570	13690	13690	13690	13690	200
288	20230719	145200	2197173570	13690	13690	13690	13690	0
289	20230719	145100	2197173570	13690	13690	13700	13690	263
290	20230719	145000	2193572740	13690	13690	13690	13690	800
291	20230719	144900	2182620740	13700	13700	13700	13700	9
292	20230719	144800	2182497440	13690	13690	13690	13690	1
293	20230719	144700	2182483750	13690	13690	13690	13690	50
294	20230719	144600	2181799250	13690	13690	13690	13690	114
295	20230719	144500	2180238590	13690	13690	13690	13690	60
296	20230719	144400	2179417190	13690	13690	13690	13690	80
297	20230719	144300	2178321990	13690	13690	13690	13690	5
298	20230719	144200	2178253540	13700	13700	13700	13700	5
299	20230719	144100	2178185040	13700	13700	13700	13700	0
300	20230719	144000	2178185040	13700	13700	13700	13700	4
301	20230719	143900	2178130240	13690	13690	13690	13690	0
302	20230719	143800	2178130240	13690	13700	13700	13690	231
303	20230719	143700	2174967840	13700	13700	13700	13700	790
304	20230719	143600	2164144840	13710	13710	13710	13710	784
305	20230719	143500	2153396200	13710	13720	13720	13710	60
306	20230719	143400	2152573400	13720	13720	13720	13720	0
307	20230719	143300	2152573400	13720	13720	13720	13720	0
308	20230719	143200	2152573400	13720	13720	13720	13720	80
309	20230719	143100	2151475800	13720	13720	13720	13720	0
310	20230719	143000	2151475800	13720	13720	13720	13720	133
311	20230719	142900	2149651040	13720	13720	13720	13720	10
312	20230719	142800	2149513840	13710	13710	13710	13710	267
313	20230719	142700	2145853270	13710	13710	13710	13710	296
314	20230719	142600	2141795110	13710	13710	13710	13710	0
315	20230719	142500	2141795110	13710	13720	13720	13710	317
316	20230719	142400	2137446020	13710	13710	13710	13710	71
317	20230719	142300	2136472610	13710	13710	13710	13710	0
318	20230719	142200	2136472610	13710	13710	13710	13710	131
319	20230719	142100	2134676600	13720	13710	13720	13710	42
320	20230719	142000	2134100730	13710	13710	13710	13710	10
321	20230719	141900	2133963630	13710	13710	13710	13710	911
322	20230719	141800	2121473820	13710	13710	13710	13710	1290
323	20230719	141700	2103787920	13720	13700	13720	13700	2316
324	20230719	141600	2072035740	13700	13700	13700	13700	604
325	20230719	141500	2063760940	13700	13700	13700	13700	962
326	20230719	141400	2050581540	13700	13730	13730	13700	4601
327	20230719	141300	1987427270	13730	13740	13740	13730	457
328	20230719	141200	1981149590	13740	13740	13740	13740	11
329	20230719	141100	1980998450	13740	13740	13740	13740	0
330	20230719	141000	1980998450	13740	13740	13740	13740	703
331	20230719	140900	1971339230	13730	13730	13740	13730	432
332	20230719	140800	1965407860	13740	13740	13740	13740	540
333	20230719	140700	1957988260	13740	13740	13740	13740	5
334	20230719	140600	1957919560	13740	13740	13740	13740	0
335	20230719	140500	1957919560	13740	13740	13740	13740	30
336	20230719	140400	1957507360	13740	13740	13740	13740	2
337	20230719	140300	1957479880	13730	13730	13730	13730	10
338	20230719	140200	1957342580	13730	13730	13730	13730	336
339	20230719	140100	1952729300	13730	13740	13740	13730	51
340	20230719	140000	1952029060	13740	13740	13740	13740	215
341	20230719	135900	1949074960	13740	13730	13740	13730	1379
342	20230719	135800	1930141240	13730	13700	13740	13700	4483
343	20230719	135700	1868676390	13700	13700	13700	13700	0
344	20230719	135600	1868676390	13700	13700	13700	13700	7
345	20230719	135500	1868580490	13700	13700	13700	13700	29
346	20230719	135400	1868183190	13700	13700	13700	13700	0
347	20230719	135300	1868183190	13700	13700	13700	13690	2240
348	20230719	135200	1837515990	13700	13690	13700	13690	28
349	20230719	135100	1837132660	13700	13690	13700	13690	150
350	20230719	135000	1835079140	13700	13700	13700	13700	272
351	20230719	134900	1831352740	13700	13700	13700	13700	143
352	20230719	134800	1829393640	13700	13700	13700	13700	12
353	20230719	134700	1829229240	13700	13690	13700	13690	1002
354	20230719	134600	1815511840	13690	13690	13690	13690	150
355	20230719	134500	1813458340	13700	13700	13700	13700	31
356	20230719	134400	1813033640	13700	13700	13700	13690	535
357	20230719	134300	1805709140	13700	13700	13700	13700	751
358	20230719	134200	1795420440	13700	13700	13700	13700	0
359	20230719	134100	1795420440	13700	13690	13700	13690	22
360	20230719	134000	1795119240	13690	13690	13690	13690	1174
361	20230719	133900	1779047180	13700	13700	13700	13700	8
362	20230719	133800	1778937580	13700	13700	13700	13700	8
363	20230719	133700	1778827980	13700	13700	13700	13700	1
364	20230719	133600	1778814280	13690	13690	13690	13690	0
365	20230719	133500	1778814280	13690	13690	13690	13690	155
366	20230719	133400	1776692330	13690	13690	13690	13690	10
367	20230719	133300	1776555430	13690	13690	13690	13690	110
368	20230719	133200	1775049530	13700	13700	13700	13700	833
369	20230719	133100	1763637430	13700	13700	13700	13700	835
370	20230719	133000	1752197930	13700	13710	13710	13700	340
371	20230719	132900	1747539830	13700	13700	13700	13700	32
372	20230719	132800	1747101430	13710	13710	13710	13710	16
373	20230719	132700	1746882070	13710	13710	13710	13710	2435
374	20230719	132600	1713498220	13720	13720	13720	13720	31
375	20230719	132500	1713072900	13720	13720	13720	13720	0
376	20230719	132400	1713072900	13720	13720	13720	13710	109
377	20230719	132300	1711577940	13720	13720	13720	13720	0
378	20230719	132200	1711577940	13720	13720	13720	13720	27
379	20230719	132100	1711207500	13720	13720	13720	13720	0
380	20230719	132000	1711207500	13720	13720	13720	13710	64
381	20230719	131900	1710329530	13720	13720	13720	13720	300
382	20230719	131800	1706213530	13720	13720	13720	13720	0
383	20230719	131700	1706213530	13720	13720	13720	13720	15
384	20230719	131600	1706007730	13720	13720	13720	13720	0
385	20230719	131500	1706007730	13720	13720	13730	13720	354
386	20230719	131400	1701150830	13730	13730	13730	13730	39
387	20230719	131300	1700615360	13730	13740	13740	13720	583
388	20230719	131200	1692609770	13730	13740	13740	13730	1091
389	20230719	131100	1677630000	13740	13740	13740	13740	156
390	20230719	131000	1675486560	13730	13730	13730	13730	646
391	20230719	130900	1666616980	13740	13740	13740	13740	11
392	20230719	130800	1666465840	13730	13730	13740	13730	3502
393	20230719	130700	1618373020	13730	13730	13730	13730	10
394	20230719	130600	1618235720	13730	13730	13730	13720	1281
395	20230719	130500	1600656440	13730	13730	13730	13730	60
396	20230719	130400	1599832640	13720	13730	13730	13720	749
397	20230719	130300	1589555870	13730	13730	13730	13730	71
398	20230719	130200	1588581040	13730	13730	13730	13730	23
399	20230719	130100	1588265250	13730	13730	13730	13730	30
400	20230719	130000	1587853350	13720	13730	13730	13720	159
401	20230719	125900	1585671770	13720	13720	13720	13720	0
402	20230719	125800	1585671770	13720	13720	13730	13720	1266
403	20230719	125700	1568301770	13730	13730	13730	13720	144
404	20230719	125600	1566325660	13720	13730	13730	13720	87
405	20230719	125500	1565131550	13730	13730	13730	13730	142
406	20230719	125400	1563181890	13730	13730	13730	13730	29
407	20230719	125300	1562783720	13730	13740	13740	13730	774
408	20230719	125200	1552156250	13740	13730	13740	13730	42
409	20230719	125100	1551579540	13740	13740	13740	13740	58
410	20230719	125000	1550782620	13740	13740	13740	13740	312
411	20230719	124900	1546495740	13740	13730	13740	13730	79
412	20230719	124800	1545410300	13730	13740	13740	13730	74
413	20230719	124700	1544393900	13740	13740	13740	13730	874
414	20230719	124600	1532392640	13740	13730	13740	13730	63
415	20230719	124500	1531527390	13730	13740	13740	13730	159
416	20230719	124400	1529343730	13730	13730	13730	13730	12
417	20230719	124300	1529178970	13740	13740	13740	13740	7
418	20230719	124200	1529082790	13740	13740	13740	13740	48
419	20230719	124100	1528423270	13730	13740	13740	13730	662
420	20230719	124000	1519333510	13730	13720	13730	13710	121
421	20230719	123900	1517672980	13720	13720	13720	13720	55
422	20230719	123800	1516918380	13720	13720	13720	13720	20
423	20230719	123700	1516643980	13720	13720	13720	13720	241
424	20230719	123600	1513337460	13720	13720	13720	13720	538
425	20230719	123500	1505956100	13710	13710	13710	13710	1
426	20230719	123400	1505942390	13720	13730	13730	13720	1352
427	20230719	123300	1487390810	13730	13750	13750	13730	218
428	20230719	123200	1484395650	13750	13750	13750	13750	58
429	20230719	123100	1483598150	13750	13750	13750	13750	522
430	20230719	123000	1476420650	13760	13770	13770	13760	31
431	20230719	122900	1475994010	13760	13770	13770	13760	180
432	20230719	122800	1473515910	13760	13760	13760	13760	114
433	20230719	122700	1471947270	13760	13760	13760	13760	159
434	20230719	122600	1469759430	13760	13760	13760	13760	20
435	20230719	122500	1469484230	13760	13760	13760	13750	584
436	20230719	122400	1461453390	13760	13760	13760	13760	196
437	20230719	122300	1458756430	13750	13760	13760	13750	58
438	20230719	122200	1457958440	13760	13760	13760	13750	33
439	20230719	122100	1457504370	13760	13760	13760	13760	622
440	20230719	122000	1448945650	13760	13760	13760	13760	20
441	20230719	121900	1448670450	13760	13760	13760	13760	35
442	20230719	121800	1448188850	13760	13750	13760	13750	622
443	20230719	121700	1439636230	13760	13760	13760	13760	119
444	20230719	121600	1437998790	13760	13760	13760	13760	61
445	20230719	121500	1437159430	13760	13760	13760	13760	37
446	20230719	121400	1436650310	13760	13760	13760	13750	132
447	20230719	121300	1434834000	13760	13760	13760	13760	27
448	20230719	121200	1434462480	13760	13760	13760	13760	51
449	20230719	121100	1433760720	13760	13760	13760	13760	88
450	20230719	121000	1432549840	13760	13760	13760	13760	33
451	20230719	120900	1432095760	13760	13760	13760	13760	32
452	20230719	120800	1431655440	13760	13750	13760	13750	134
453	20230719	120700	1429812620	13760	13760	13760	13760	15
454	20230719	120600	1429606220	13760	13760	13760	13750	130
455	20230719	120500	1427818170	13760	13760	13760	13760	17
456	20230719	120400	1427584250	13750	13760	13760	13750	112
457	20230719	120300	1426043140	13760	13760	13760	13760	39
458	20230719	120200	1425506500	13750	13750	13750	13750	174
459	20230719	120100	1423114000	13750	13750	13750	13750	174
460	20230719	120000	1420721500	13740	13740	13740	13740	32
461	20230719	115900	1420281820	13740	13750	13750	13740	25
462	20230719	115800	1419938290	13740	13750	13750	13740	135
463	20230719	115700	1418082390	13730	13750	13750	13730	758
464	20230719	115600	1407673170	13750	13780	13780	13750	1215
465	20230719	115500	1390961980	13780	13780	13780	13780	88
466	20230719	115400	1389749340	13780	13780	13780	13770	73
467	20230719	115300	1388744000	13770	13770	13770	13770	33
468	20230719	115200	1388289590	13770	13770	13770	13770	43
469	20230719	115100	1387697480	13770	13760	13770	13760	144
470	20230719	115000	1385715060	13760	13760	13760	13750	110
471	20230719	114900	1384201760	13760	13760	13760	13750	141
472	20230719	114800	1382261870	13760	13750	13760	13750	63
473	20230719	114700	1381395560	13740	13760	13760	13740	259
474	20230719	114600	1377833010	13760	13770	13770	13760	385
475	20230719	114500	1372532710	13780	13780	13780	13780	97
476	20230719	114400	1371196050	13780	13780	13780	13780	12
477	20230719	114300	1371030690	13780	13780	13780	13780	152
478	20230719	114200	1368936130	13790	13800	13800	13790	197
479	20230719	114100	1366217760	13800	13810	13810	13800	55
480	20230719	114000	1365458650	13820	13780	13820	13780	498
481	20230719	113900	1358591970	13790	13800	13820	13790	1370
482	20230719	113800	1339681590	13800	13800	13800	13800	164
483	20230719	113700	1337418390	13800	13800	13800	13800	206
484	20230719	113600	1334575590	13800	13800	13800	13800	0
485	20230719	113500	1334575590	13800	13800	13800	13800	51
486	20230719	113400	1333871790	13800	13780	13800	13780	631
487	20230719	113300	1325171600	13790	13790	13790	13790	70
488	20230719	113200	1324206300	13790	13780	13790	13780	26
489	20230719	113100	1323847920	13780	13780	13780	13780	16
490	20230719	113000	1323627440	13780	13780	13780	13780	12
491	20230719	112900	1323462080	13790	13790	13790	13790	71
492	20230719	112800	1322482990	13790	13790	13790	13790	416
493	20230719	112700	1316746350	13720	13780	13780	13720	1212
494	20230719	112600	1300081250	13780	13780	13780	13780	916
495	20230719	112500	1287458770	13780	13790	13790	13780	127
496	20230719	112400	1285708280	13770	13780	13780	13770	195
497	20230719	112300	1283021280	13780	13780	13780	13780	39
498	20230719	112200	1282483860	13780	13780	13780	13770	173
499	20230719	112100	1280100920	13770	13780	13780	13770	37
500	20230719	112000	1279591360	13780	13780	13790	13780	370
501	20230719	111900	1274490140	13780	13780	13790	13780	237
502	20230719	111800	1271223920	13790	13800	13800	13790	73
503	20230719	111700	1270217240	13790	13780	13790	13780	190
504	20230719	111600	1267597620	13770	13770	13770	13770	118
505	20230719	111500	1265972760	13770	13770	13770	13770	41
506	20230719	111400	1265408190	13770	13770	13770	13770	89
507	20230719	111300	1264182660	13790	13760	13790	13760	78
508	20230719	111200	1263108050	13760	13770	13770	13760	246
509	20230719	111100	1259721440	13760	13740	13760	13740	227
510	20230719	111000	1256599630	13750	13690	13750	13690	694
511	20230719	110900	1247085990	13690	13700	13700	13690	544
512	20230719	110800	1239638360	13700	13690	13700	13690	1766
513	20230719	110700	1215461540	13680	13710	13710	13680	1408
514	20230719	110600	1196164940	13720	13760	13760	13720	686
515	20230719	110500	1186741080	13760	13760	13760	13760	21
516	20230719	110400	1186452120	13760	13760	13760	13760	227
517	20230719	110300	1183328600	13760	13780	13780	13760	49
518	20230719	110200	1182654140	13790	13760	13790	13760	198
519	20230719	110100	1179926710	13760	13790	13790	13760	261
520	20230719	110000	1176330100	13790	13800	13800	13790	77
521	20230719	105900	1175267880	13800	13790	13800	13780	41
522	20230719	105800	1174702500	13800	13790	13800	13780	105
523	20230719	105700	1173254630	13790	13780	13790	13780	98
524	20230719	105600	1171903890	13790	13760	13790	13760	147
525	20230719	105500	1169878860	13750	13730	13770	13730	233
526	20230719	105400	1166673520	13730	13760	13760	13720	348
527	20230719	105300	1161894810	13760	13830	13830	13760	1443
528	20230719	105200	1141979960	13820	13820	13820	13820	139
529	20230719	105100	1140058980	13820	13830	13840	13820	381
530	20230719	105000	1134791710	13830	13810	13830	13810	827
531	20230719	104900	1123363310	13810	13810	13810	13810	10
532	20230719	104800	1123225210	13810	13810	13810	13810	279
533	20230719	104700	1119372220	13820	13820	13820	13810	657
534	20230719	104600	1110294120	13850	13890	13890	13830	1628
535	20230719	104500	1087757200	13880	13860	13910	13860	1237
536	20230719	104400	1070587670	13860	13860	13860	13860	151
537	20230719	104300	1068494810	13860	13890	13890	13860	386
538	20230719	104200	1063135520	13880	13850	13880	13850	266
539	20230719	104100	1059443480	13840	13840	13890	13840	155
540	20230719	104000	1057294520	13840	13840	13840	13830	123
541	20230719	103900	1055593410	13840	13900	13920	13830	1217
542	20230719	103800	1038676020	13900	13880	13900	13880	1145
543	20230719	103700	1022762970	13890	13800	13900	13800	6312
544	20230719	103600	935367400	13790	13790	13790	13790	181
545	20230719	103500	932871410	13790	13800	13800	13790	253
546	20230719	103400	929381660	13800	13790	13800	13780	693
547	20230719	103300	919823940	13790	13790	13790	13790	72
548	20230719	103200	918831060	13790	13760	13790	13740	642
549	20230719	103100	909995890	13760	13740	13760	13680	527
550	20230719	103000	902767250	13760	13740	13760	13730	217
551	20230719	102900	899786190	13730	13750	13760	13730	464
552	20230719	102800	893406740	13750	13750	13750	13750	271
553	20230719	102700	889680490	13750	13750	13760	13750	218
554	20230719	102600	886682710	13750	13760	13760	13750	245
555	20230719	102500	883313870	13750	13750	13750	13750	142
556	20230719	102400	881361370	13760	13750	13760	13750	1027
557	20230719	102300	867240040	13760	13750	13760	13750	324
558	20230719	102200	862784740	13750	13750	13760	13750	187
559	20230719	102100	860213400	13750	13730	13750	13730	125
560	20230719	102000	858496610	13720	13770	13770	13720	1042
561	20230719	101900	844166490	13770	13760	13770	13740	1005
562	20230719	101800	830349290	13770	13800	13800	13770	161
563	20230719	101700	828129890	13790	13800	13800	13790	80
564	20230719	101600	827026480	13800	13830	13830	13740	679
565	20230719	101500	817663480	13830	13850	13850	13820	436
566	20230719	101400	811631780	13850	13840	13850	13810	582
567	20230719	101300	803576980	13840	13750	13840	13750	4721
568	20230719	101200	738479400	13740	13740	13750	13740	703
569	20230719	101100	728817240	13740	13650	13740	13640	1154
570	20230719	101000	713026370	13650	13680	13680	13640	567
571	20230719	100900	705287950	13660	13630	13660	13630	2715
572	20230719	100800	668253880	13630	13630	13630	13630	7
573	20230719	100700	668158470	13630	13630	13630	13630	420
574	20230719	100600	662433870	13640	13640	13640	13630	17
575	20230719	100500	662202030	13640	13640	13640	13640	235
576	20230719	100400	658996630	13600	13600	13600	13600	173
577	20230719	100300	656643830	13600	13620	13620	13600	1050
578	20230719	100200	642359250	13620	13650	13650	13620	643
579	20230719	100100	633592470	13640	13650	13650	13640	1176
580	20230719	100000	617541200	13660	13650	13660	13650	2011
581	20230719	095900	590087990	13660	13660	13660	13660	73
582	20230719	095800	589090810	13660	13660	13660	13650	503
583	20230719	095700	582220620	13650	13650	13650	13650	0
584	20230719	095600	582220620	13650	13700	13700	13650	159
585	20230719	095500	580050170	13700	13670	13700	13670	105
586	20230719	095400	578614340	13700	13680	13700	13680	4
587	20230719	095300	578559600	13680	13670	13680	13670	369
588	20230719	095200	573514300	13670	13640	13670	13640	266
589	20230719	095100	569880630	13640	13670	13670	13630	663
590	20230719	095000	560831470	13680	13660	13680	13650	1639
591	20230719	094900	538454380	13660	13680	13680	13660	66
592	20230719	094800	537552560	13680	13720	13720	13680	80
593	20230719	094700	536456960	13720	13700	13720	13700	216
594	20230719	094600	533496700	13710	13730	13730	13710	436
595	20230719	094500	527519010	13730	13750	13750	13730	1072
596	20230719	094400	512788550	13750	13770	13770	13750	160
597	20230719	094300	510588530	13770	13780	13780	13770	159
598	20230719	094200	508398790	13780	13740	13780	13740	1630
599	20230719	094100	485963730	13740	13720	13740	13720	94
600	20230719	094000	484672990	13720	13740	13740	13720	96
601	20230719	093900	483355510	13750	13750	13760	13730	693
602	20230719	093800	473830930	13740	13730	13740	13730	420
603	20230719	093700	468061670	13730	13740	13740	13730	41
604	20230719	093600	467498670	13740	13740	13740	13740	7
605	20230719	093500	467402490	13740	13740	13740	13740	4
606	20230719	093400	467347530	13740	13740	13750	13740	248
607	20230719	093300	463939800	13740	13720	13750	13720	1871
608	20230719	093200	438250200	13720	13710	13720	13710	237
609	20230719	093100	435000850	13720	13700	13720	13690	506
610	20230719	093000	428071970	13690	13680	13690	13680	997
611	20230719	092900	414427050	13680	13650	13680	13650	634
612	20230719	092800	405766450	13650	13660	13670	13650	1468
613	20230719	092700	385716050	13660	13730	13730	13650	681
614	20230719	092600	376401500	13740	13710	13740	13700	402
615	20230719	092500	370890300	13740	13730	13740	13700	316
616	20230719	092400	366552380	13770	13730	13770	13730	304
617	20230719	092300	362375300	13750	13720	13750	13710	1208
618	20230719	092200	345784090	13720	13720	13730	13710	171
619	20230719	092100	343436850	13700	13720	13740	13700	1341
620	20230719	092000	325045170	13730	13720	13730	13720	406
621	20230719	091900	319474630	13720	13650	13720	13650	1093
622	20230719	091800	304512580	13650	13640	13710	13640	987
623	20230719	091700	290998980	13650	13650	13650	13630	1006
624	20230719	091600	277273830	13710	13640	13710	13610	1604
625	20230719	091500	255326550	13600	13600	13640	13600	231
626	20230719	091400	252183630	13570	13530	13570	13530	1593
627	20230719	091300	230599990	13530	13460	13530	13460	1295
628	20230719	091200	213130840	13450	13450	13460	13450	62
629	20230719	091100	212296930	13460	13430	13460	13430	48
630	20230719	091000	211651960	13430	13410	13460	13410	2161
631	20230719	090900	182648730	13410	13420	13420	13400	2503
632	20230719	090800	149064820	13410	13410	13420	13410	635
633	20230719	090700	140547200	13410	13420	13430	13410	1582
634	20230719	090600	119316830	13420	13430	13440	13420	1184
635	20230719	090500	103419470	13470	13460	13470	13420	2611
636	20230719	090400	68317520	13470	13470	13480	13470	845
637	20230719	090300	56932970	13480	13510	13510	13480	1341
638	20230719	090200	38851860	13550	13570	13580	13530	891
639	20230719	090100	26764740	13570	13610	13610	13570	532
640	20230719	090000	19526310	13610	13680	13680	13610	1428