KissMeData/079960/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194200	2088729660	19830	19830	19830	19830	3279
3	20230705	194100	2088729660	19830	19830	19830	19830	0
4	20230705	194000	2088729660	19830	19830	19830	19830	0
5	20230705	193900	2088729660	19830	19830	19830	19830	0
6	20230705	193800	2088729660	19830	19830	19830	19830	0
7	20230705	193700	2088729660	19830	19830	19830	19830	0
8	20230705	193600	2088729660	19830	19830	19830	19830	0
9	20230705	193500	2088729660	19830	19830	19830	19830	0
10	20230705	193400	2088729660	19830	19830	19830	19830	0
11	20230705	193300	2088729660	19830	19830	19830	19830	0
12	20230705	193200	2088729660	19830	19830	19830	19830	0
13	20230705	193100	2088729660	19830	19830	19830	19830	0
14	20230705	193000	2088729660	19830	19830	19830	19830	0
15	20230705	192900	2088729660	19830	19830	19830	19830	0
16	20230705	192800	2088729660	19830	19830	19830	19830	0
17	20230705	192700	2088729660	19830	19830	19830	19830	0
18	20230705	192600	2088729660	19830	19830	19830	19830	0
19	20230705	192500	2088729660	19830	19830	19830	19830	0
20	20230705	192400	2088729660	19830	19830	19830	19830	0
21	20230705	192300	2088729660	19830	19830	19830	19830	0
22	20230705	192200	2088729660	19830	19830	19830	19830	0
23	20230705	192100	2088729660	19830	19830	19830	19830	0
24	20230705	192000	2088729660	19830	19830	19830	19830	0
25	20230705	191900	2088729660	19830	19830	19830	19830	0
26	20230705	191800	2088729660	19830	19830	19830	19830	0
27	20230705	191700	2088729660	19830	19830	19830	19830	0
28	20230705	191600	2088729660	19830	19830	19830	19830	0
29	20230705	191500	2088729660	19830	19830	19830	19830	0
30	20230705	191400	2088729660	19830	19830	19830	19830	0
31	20230705	191300	2088729660	19830	19830	19830	19830	0
32	20230705	191200	2088729660	19830	19830	19830	19830	3279
33	20230705	191100	2088729660	19830	19830	19830	19830	0
34	20230705	191000	2088729660	19830	19830	19830	19830	0
35	20230705	190900	2088729660	19830	19830	19830	19830	0
36	20230705	190800	2088729660	19830	19830	19830	19830	0
37	20230705	190700	2088729660	19830	19830	19830	19830	0
38	20230705	190600	2088729660	19830	19830	19830	19830	0
39	20230705	190500	2088729660	19830	19830	19830	19830	0
40	20230705	190400	2088729660	19830	19830	19830	19830	0
41	20230705	190300	2088729660	19830	19830	19830	19830	0
42	20230705	190200	2088729660	19830	19830	19830	19830	0
43	20230705	190100	2088729660	19830	19830	19830	19830	0
44	20230705	190000	2088729660	19830	19830	19830	19830	0
45	20230705	185900	2088729660	19830	19830	19830	19830	0
46	20230705	185800	2088729660	19830	19830	19830	19830	0
47	20230705	185700	2088729660	19830	19830	19830	19830	0
48	20230705	185600	2088729660	19830	19830	19830	19830	0
49	20230705	185500	2088729660	19830	19830	19830	19830	0
50	20230705	185400	2088729660	19830	19830	19830	19830	0
51	20230705	185300	2088729660	19830	19830	19830	19830	0
52	20230705	185200	2088729660	19830	19830	19830	19830	0
53	20230705	185100	2088729660	19830	19830	19830	19830	0
54	20230705	185000	2088729660	19830	19830	19830	19830	0
55	20230705	184900	2088729660	19830	19830	19830	19830	0
56	20230705	184800	2088729660	19830	19830	19830	19830	0
57	20230705	184700	2088729660	19830	19830	19830	19830	0
58	20230705	184600	2088729660	19830	19830	19830	19830	0
59	20230705	184500	2088729660	19830	19830	19830	19830	0
60	20230705	184400	2088729660	19830	19830	19830	19830	0
61	20230705	184300	2088729660	19830	19830	19830	19830	0
62	20230705	184200	2088729660	19830	19830	19830	19830	3279
63	20230705	184100	2088729660	19830	19830	19830	19830	0
64	20230705	184000	2088729660	19830	19830	19830	19830	0
65	20230705	183900	2088729660	19830	19830	19830	19830	0
66	20230705	183800	2088729660	19830	19830	19830	19830	0
67	20230705	183700	2088729660	19830	19830	19830	19830	0
68	20230705	183600	2088729660	19830	19830	19830	19830	0
69	20230705	183500	2088729660	19830	19830	19830	19830	0
70	20230705	183400	2088729660	19830	19830	19830	19830	0
71	20230705	183300	2088729660	19830	19830	19830	19830	0
72	20230705	183200	2088729660	19830	19830	19830	19830	0
73	20230705	183100	2088729660	19830	19830	19830	19830	0
74	20230705	183000	2088729660	19830	19830	19830	19830	0
75	20230705	182900	2088729660	19830	19830	19830	19830	0
76	20230705	182800	2088729660	19830	19830	19830	19830	0
77	20230705	182700	2088729660	19830	19830	19830	19830	0
78	20230705	182600	2088729660	19830	19830	19830	19830	0
79	20230705	182500	2088729660	19830	19830	19830	19830	0
80	20230705	182400	2088729660	19830	19830	19830	19830	0
81	20230705	182300	2088729660	19830	19830	19830	19830	0
82	20230705	182200	2088729660	19830	19830	19830	19830	0
83	20230705	182100	2088729660	19830	19830	19830	19830	0
84	20230705	182000	2088729660	19830	19830	19830	19830	0
85	20230705	181900	2088729660	19830	19830	19830	19830	0
86	20230705	181800	2088729660	19830	19830	19830	19830	0
87	20230705	181700	2088729660	19830	19830	19830	19830	0
88	20230705	181600	2088729660	19830	19830	19830	19830	0
89	20230705	181500	2088729660	19830	19830	19830	19830	0
90	20230705	181400	2088729660	19830	19830	19830	19830	0
91	20230705	181300	2088729660	19830	19830	19830	19830	0
92	20230705	181200	2088729660	19830	19830	19830	19830	3279
93	20230705	181100	2088729660	19830	19830	19830	19830	0
94	20230705	181000	2088729660	19830	19830	19830	19830	0
95	20230705	180900	2088729660	19830	19830	19830	19830	0
96	20230705	180800	2088729660	19830	19830	19830	19830	0
97	20230705	180700	2088729660	19830	19830	19830	19830	0
98	20230705	180600	2088729660	19830	19830	19830	19830	0
99	20230705	180500	2088729660	19830	19830	19830	19830	0
100	20230705	180400	2088729660	19830	19830	19830	19830	0
101	20230705	180300	2088729660	19830	19830	19830	19830	0
102	20230705	180200	2088729660	19830	19830	19830	19830	0
103	20230705	180100	2088729660	19830	19830	19830	19830	0
104	20230705	180000	2088729660	19830	19830	19830	19830	0
105	20230705	175900	2088729660	19830	19830	19830	19830	0
106	20230705	175800	2088729660	19830	19830	19830	19830	0
107	20230705	175700	2088729660	19830	19830	19830	19830	0
108	20230705	175600	2088729660	19830	19830	19830	19830	0
109	20230705	175500	2088729660	19830	19830	19830	19830	0
110	20230705	175400	2088729660	19830	19830	19830	19830	0
111	20230705	175300	2088729660	19830	19830	19830	19830	0
112	20230705	175200	2088729660	19830	19830	19830	19830	0
113	20230705	175100	2088729660	19830	19830	19830	19830	0
114	20230705	175000	2088729660	19830	19830	19830	19830	0
115	20230705	174900	2088729660	19830	19830	19830	19830	0
116	20230705	174800	2088729660	19830	19830	19830	19830	0
117	20230705	174700	2088729660	19830	19830	19830	19830	0
118	20230705	174600	2088729660	19830	19830	19830	19830	0
119	20230705	174500	2088729660	19830	19830	19830	19830	0
120	20230705	174400	2088729660	19830	19830	19830	19830	0
121	20230705	174300	2088729660	19830	19830	19830	19830	0
122	20230705	174200	2088729660	19830	19830	19830	19830	3279
123	20230705	174100	2088729660	19830	19830	19830	19830	0
124	20230705	174000	2088729660	19830	19830	19830	19830	0
125	20230705	173900	2088729660	19830	19830	19830	19830	0
126	20230705	173800	2088729660	19830	19830	19830	19830	0
127	20230705	173700	2088729660	19830	19830	19830	19830	0
128	20230705	173600	2088729660	19830	19830	19830	19830	0
129	20230705	173500	2088729660	19830	19830	19830	19830	0
130	20230705	173400	2088729660	19830	19830	19830	19830	0
131	20230705	173300	2088729660	19830	19830	19830	19830	0
132	20230705	173200	2088729660	19830	19830	19830	19830	0
133	20230705	173100	2088729660	19830	19830	19830	19830	0
134	20230705	173000	2088729660	19830	19830	19830	19830	0
135	20230705	172900	2088729660	19830	19830	19830	19830	0
136	20230705	172800	2088729660	19830	19830	19830	19830	0
137	20230705	172700	2088729660	19830	19830	19830	19830	0
138	20230705	172600	2088729660	19830	19830	19830	19830	0
139	20230705	172500	2088729660	19830	19830	19830	19830	0
140	20230705	172400	2088729660	19830	19830	19830	19830	0
141	20230705	172300	2088729660	19830	19830	19830	19830	0
142	20230705	172200	2088729660	19830	19830	19830	19830	0
143	20230705	172100	2088729660	19830	19830	19830	19830	0
144	20230705	172000	2088729660	19830	19830	19830	19830	0
145	20230705	171900	2088729660	19830	19830	19830	19830	0
146	20230705	171800	2088729660	19830	19830	19830	19830	0
147	20230705	171700	2088729660	19830	19830	19830	19830	0
148	20230705	171600	2088729660	19830	19830	19830	19830	0
149	20230705	171500	2088729660	19830	19830	19830	19830	0
150	20230705	171400	2088729660	19830	19830	19830	19830	0
151	20230705	171300	2088729660	19830	19830	19830	19830	0
152	20230705	171200	2088729660	19830	19830	19830	19830	3279
153	20230705	171100	2088729660	19830	19830	19830	19830	0
154	20230705	171000	2088729660	19830	19830	19830	19830	0
155	20230705	170900	2088729660	19830	19830	19830	19830	0
156	20230705	170800	2088729660	19830	19830	19830	19830	0
157	20230705	170700	2088729660	19830	19830	19830	19830	0
158	20230705	170600	2088729660	19830	19830	19830	19830	0
159	20230705	170500	2088729660	19830	19830	19830	19830	0
160	20230705	170400	2088729660	19830	19830	19830	19830	0
161	20230705	170300	2088729660	19830	19830	19830	19830	0
162	20230705	170200	2088729660	19830	19830	19830	19830	0
163	20230705	170100	2088729660	19830	19830	19830	19830	0
164	20230705	170000	2088729660	19830	19830	19830	19830	0
165	20230705	165900	2088729660	19830	19830	19830	19830	0
166	20230705	165800	2088729660	19830	19830	19830	19830	0
167	20230705	165700	2088729660	19830	19830	19830	19830	0
168	20230705	165600	2088729660	19830	19830	19830	19830	0
169	20230705	165500	2088729660	19830	19830	19830	19830	0
170	20230705	165400	2088729660	19830	19830	19830	19830	0
171	20230705	165300	2088729660	19830	19830	19830	19830	0
172	20230705	165200	2088729660	19830	19830	19830	19830	0
173	20230705	165100	2088729660	19830	19830	19830	19830	0
174	20230705	165000	2088729660	19830	19830	19830	19830	0
175	20230705	164900	2088729660	19830	19830	19830	19830	0
176	20230705	164800	2088729660	19830	19830	19830	19830	0
177	20230705	164700	2088729660	19830	19830	19830	19830	0
178	20230705	164600	2088729660	19830	19830	19830	19830	0
179	20230705	164500	2088729660	19830	19830	19830	19830	0
180	20230705	164400	2088729660	19830	19830	19830	19830	0
181	20230705	164300	2088729660	19830	19830	19830	19830	0
182	20230705	164200	2088729660	19830	19830	19830	19830	3279
183	20230705	164100	2088729660	19830	19830	19830	19830	0
184	20230705	164000	2088729660	19830	19830	19830	19830	0
185	20230705	163900	2088729660	19830	19830	19830	19830	0
186	20230705	163800	2088729660	19830	19830	19830	19830	0
187	20230705	163700	2088729660	19830	19830	19830	19830	0
188	20230705	163600	2088729660	19830	19830	19830	19830	0
189	20230705	163500	2088729660	19830	19830	19830	19830	0
190	20230705	163400	2088729660	19830	19830	19830	19830	0
191	20230705	163300	2088729660	19830	19830	19830	19830	0
192	20230705	163200	2088729660	19830	19830	19830	19830	0
193	20230705	163100	2088729660	19830	19830	19830	19830	0
194	20230705	163000	2088729660	19830	19830	19830	19830	0
195	20230705	162900	2088729660	19830	19830	19830	19830	0
196	20230705	162800	2088729660	19830	19830	19830	19830	0
197	20230705	162700	2088729660	19830	19830	19830	19830	0
198	20230705	162600	2088729660	19830	19830	19830	19830	0
199	20230705	162500	2088729660	19830	19830	19830	19830	0
200	20230705	162400	2088729660	19830	19830	19830	19830	0
201	20230705	162300	2088729660	19830	19830	19830	19830	0
202	20230705	162200	2088729660	19830	19830	19830	19830	0
203	20230705	162100	2088729660	19830	19830	19830	19830	0
204	20230705	162000	2088729660	19830	19830	19830	19830	0
205	20230705	161900	2088729660	19830	19830	19830	19830	0
206	20230705	161800	2088729660	19830	19830	19830	19830	0
207	20230705	161700	2088729660	19830	19830	19830	19830	0
208	20230705	161600	2088729660	19830	19830	19830	19830	0
209	20230705	161500	2088729660	19830	19830	19830	19830	0
210	20230705	161400	2088729660	19830	19830	19830	19830	0
211	20230705	161300	2088729660	19830	19830	19830	19830	0
212	20230705	161200	2088729660	19830	19830	19830	19830	3279
213	20230705	161100	2088729660	19830	19830	19830	19830	0
214	20230705	161000	2088729660	19830	19830	19830	19830	0
215	20230705	160900	2088729660	19830	19830	19830	19830	0
216	20230705	160800	2088729660	19830	19830	19830	19830	0
217	20230705	160700	2088729660	19830	19830	19830	19830	0
218	20230705	160600	2088729660	19830	19830	19830	19830	0
219	20230705	160500	2088729660	19830	19830	19830	19830	0
220	20230705	160400	2088729660	19830	19830	19830	19830	0
221	20230705	160300	2088729660	19830	19830	19830	19830	0
222	20230705	160200	2088729660	19830	19830	19830	19830	0
223	20230705	160100	2088729660	19830	19830	19830	19830	0
224	20230705	160000	2088729660	19830	19830	19830	19830	0
225	20230705	155900	2088729660	19830	19830	19830	19830	0
226	20230705	155800	2088729660	19830	19830	19830	19830	0
227	20230705	155700	2088729660	19830	19830	19830	19830	0
228	20230705	155600	2088729660	19830	19830	19830	19830	0
229	20230705	155500	2088729660	19830	19830	19830	19830	0
230	20230705	155400	2088729660	19830	19830	19830	19830	0
231	20230705	155300	2088729660	19830	19830	19830	19830	0
232	20230705	155200	2088729660	19830	19830	19830	19830	0
233	20230705	155100	2088729660	19830	19830	19830	19830	0
234	20230705	155000	2088729660	19830	19830	19830	19830	0
235	20230705	154900	2088729660	19830	19830	19830	19830	0
236	20230705	154800	2088729660	19830	19830	19830	19830	0
237	20230705	154700	2088729660	19830	19830	19830	19830	0
238	20230705	154600	2088729660	19830	19830	19830	19830	0
239	20230705	154500	2088729660	19830	19830	19830	19830	0
240	20230705	154400	2088729660	19830	19830	19830	19830	0
241	20230705	154300	2088729660	19830	19830	19830	19830	0
242	20230705	154200	2088729660	19830	19830	19830	19830	3279
243	20230705	154100	2088729660	19830	19830	19830	19830	0
244	20230705	154000	2088729660	19830	19830	19830	19830	0
245	20230705	153900	2088729660	19830	19830	19830	19830	0
246	20230705	153800	2088729660	19830	19830	19830	19830	0
247	20230705	153700	2088729660	19830	19830	19830	19830	0
248	20230705	153600	2088729660	19830	19830	19830	19830	0
249	20230705	153500	2088729660	19830	19830	19830	19830	0
250	20230705	153400	2088729660	19830	19830	19830	19830	0
251	20230705	153300	2088729660	19830	19830	19830	19830	0
252	20230705	153200	2088729660	19830	19830	19830	19830	0
253	20230705	153100	2088729660	19830	19830	19830	19830	0
254	20230705	153000	2088729660	19830	19830	19830	19830	3279
255	20230705	152900	2023707090	19800	19800	19800	19800	0
256	20230705	152800	2023707090	19800	19800	19800	19800	0
257	20230705	152700	2023707090	19800	19800	19800	19800	0
258	20230705	152600	2023707090	19800	19800	19800	19800	0
259	20230705	152500	2023707090	19800	19800	19800	19800	0
260	20230705	152400	2023707090	19800	19800	19800	19800	0
261	20230705	152300	2023707090	19800	19800	19800	19800	0
262	20230705	152200	2023707090	19800	19800	19800	19800	0
263	20230705	152100	2023707090	19800	19800	19800	19800	0
264	20230705	152000	2023707090	19800	19800	19800	19800	0
265	20230705	151900	2023707090	19800	19740	19800	19740	932
266	20230705	151800	2005284230	19730	19760	19760	19720	83
267	20230705	151700	2003644960	19720	19770	19770	19720	372
268	20230705	151600	1996296140	19780	19760	19780	19760	221
269	20230705	151500	1991927740	19760	19760	19760	19750	524
270	20230705	151400	1981576500	19760	19760	19760	19760	8
271	20230705	151300	1981418420	19750	19720	19750	19720	22
272	20230705	151200	1980984180	19750	19750	19750	19750	22
273	20230705	151100	1980549680	19750	19750	19750	19750	22
274	20230705	151000	1980115180	19740	19730	19750	19730	23
275	20230705	150900	1979661350	19710	19750	19750	19710	880
276	20230705	150800	1962308830	19760	19770	19770	19750	62
277	20230705	150700	1961083730	19760	19760	19760	19760	51
278	20230705	150600	1960075970	19790	19790	19790	19790	3
279	20230705	150500	1960016600	19800	19800	19800	19800	30
280	20230705	150400	1959422600	19800	19800	19800	19800	0
281	20230705	150300	1959422600	19800	19760	19800	19740	62
282	20230705	150200	1958197420	19760	19760	19760	19760	1
283	20230705	150100	1958177660	19760	19740	19760	19740	233
284	20230705	150000	1953577770	19740	19750	19750	19740	260
285	20230705	145900	1948445360	19750	19750	19750	19750	3
286	20230705	145800	1948386110	19760	19720	19760	19720	1296
287	20230705	145700	1922811840	19730	19730	19730	19730	1
288	20230705	145600	1922792110	19730	19710	19730	19710	7
289	20230705	145500	1922654120	19710	19710	19710	19710	18
290	20230705	145400	1922299340	19720	19700	19720	19700	163
291	20230705	145300	1919088220	19700	19710	19710	19700	338
292	20230705	145200	1912429420	19730	19700	19730	19700	575
293	20230705	145100	1901101770	19740	19740	19740	19740	0
294	20230705	145000	1901101770	19740	19740	19740	19740	9
295	20230705	144900	1900924110	19740	19740	19740	19740	10
296	20230705	144800	1900726710	19740	19740	19740	19740	0
297	20230705	144700	1900726710	19740	19740	19740	19740	0
298	20230705	144600	1900726710	19740	19700	19740	19700	134
299	20230705	144500	1898086710	19740	19740	19740	19740	25
300	20230705	144400	1897593210	19740	19740	19740	19740	5
301	20230705	144300	1897494510	19740	19740	19740	19740	0
302	20230705	144200	1897494510	19740	19740	19740	19740	1
303	20230705	144100	1897474770	19740	19740	19740	19740	8
304	20230705	144000	1897316850	19740	19740	19740	19740	5
305	20230705	143900	1897218150	19740	19740	19740	19740	2
306	20230705	143800	1897178670	19740	19740	19740	19740	1
307	20230705	143700	1897158930	19740	19740	19740	19740	0
308	20230705	143600	1897158930	19740	19740	19740	19740	0
309	20230705	143500	1897158930	19740	19700	19740	19690	967
310	20230705	143400	1878117530	19710	19710	19710	19690	1581
311	20230705	143300	1846967990	19720	19720	19720	19720	51
312	20230705	143200	1845962270	19740	19710	19740	19710	127
313	20230705	143100	1843458920	19710	19710	19760	19710	111
314	20230705	143000	1841267030	19710	19720	19740	19710	193
315	20230705	142900	1837462820	19720	19720	19720	19720	16
316	20230705	142800	1837147300	19780	19780	19780	19780	0
317	20230705	142700	1837147300	19780	19760	19780	19710	160
318	20230705	142600	1833991680	19770	19770	19770	19770	8
319	20230705	142500	1833833520	19770	19770	19780	19720	620
320	20230705	142400	1821606730	19730	19740	19740	19730	86
321	20230705	142300	1819909450	19790	19790	19790	19790	0
322	20230705	142200	1819909450	19790	19730	19790	19730	12
323	20230705	142100	1819672570	19790	19730	19790	19730	375
324	20230705	142000	1812273700	19740	19800	19800	19740	383
325	20230705	141900	1804712620	19770	19720	19770	19720	127
326	20230705	141800	1802207560	19720	19720	19730	19720	33
327	20230705	141700	1801556780	19730	19770	19770	19730	41
328	20230705	141600	1800747810	19770	19720	19770	19720	277
329	20230705	141500	1795285320	19770	19770	19770	19770	1
330	20230705	141400	1795265550	19790	19790	19790	19790	3
331	20230705	141300	1795206180	19790	19730	19790	19730	168
332	20230705	141200	1791891360	19790	19730	19790	19730	47
333	20230705	141100	1790963870	19740	19730	19740	19730	33
334	20230705	141000	1790312740	19730	19730	19730	19730	223
335	20230705	140900	1785912950	19730	19740	19740	19730	571
336	20230705	140800	1774646620	19740	19750	19790	19740	195
337	20230705	140700	1770797160	19750	19790	19790	19750	615
338	20230705	140600	1758650870	19750	19750	19750	19750	1
339	20230705	140500	1758631120	19760	19760	19760	19760	15
340	20230705	140400	1758334720	19760	19750	19760	19750	19
341	20230705	140300	1757959420	19760	19770	19810	19760	405
342	20230705	140200	1749956080	19820	19820	19820	19820	0
343	20230705	140100	1749956080	19820	19770	19820	19770	59
344	20230705	140000	1748787100	19770	19770	19770	19770	81
345	20230705	135900	1747185730	19770	19780	19780	19770	39
346	20230705	135800	1746414380	19780	19780	19780	19780	0
347	20230705	135700	1746414380	19780	19780	19780	19780	0
348	20230705	135600	1746414380	19780	19780	19810	19780	4
349	20230705	135500	1746335230	19780	19780	19780	19780	118
350	20230705	135400	1744001190	19780	19780	19800	19780	326
351	20230705	135300	1737549110	19780	19780	19780	19780	324
352	20230705	135200	1731140390	19800	19800	19800	19800	719
353	20230705	135100	1716904190	19830	19810	19830	19810	894
354	20230705	135000	1699192910	19820	19810	19820	19810	375
355	20230705	134900	1691764150	19810	19810	19810	19810	157
356	20230705	134800	1688653980	19780	19780	19780	19780	0
357	20230705	134700	1688653980	19780	19770	19780	19770	130
358	20230705	134600	1686083270	19770	19770	19770	19770	99
359	20230705	134500	1684126040	19770	19770	19770	19770	0
360	20230705	134400	1684126040	19770	19770	19770	19770	2
361	20230705	134300	1684086500	19760	19760	19760	19760	349
362	20230705	134200	1677190260	19780	19770	19780	19760	19
363	20230705	134100	1676814790	19760	19750	19760	19750	17
364	20230705	134000	1676478990	19750	19770	19770	19750	155
365	20230705	133900	1673416040	19780	19810	19810	19780	184
366	20230705	133800	1669776030	19810	19810	19810	19810	48
367	20230705	133700	1668825150	19810	19810	19810	19810	0
368	20230705	133600	1668825150	19810	19840	19840	19810	34
369	20230705	133500	1668151070	19840	19840	19840	19840	24
370	20230705	133400	1667674910	19850	19840	19850	19840	19
371	20230705	133300	1667297860	19840	19830	19840	19830	17
372	20230705	133200	1666960690	19840	19850	19850	19840	22
373	20230705	133100	1666524100	19860	19800	19860	19800	122
374	20230705	133000	1664104800	19790	19790	19790	19790	41
375	20230705	132900	1663293410	19780	19790	19790	19780	152
376	20230705	132800	1660286760	19790	19790	19790	19790	3
377	20230705	132700	1660227390	19790	19790	19790	19790	100
378	20230705	132600	1658248390	19780	19770	19780	19770	51
379	20230705	132500	1657240110	19770	19770	19770	19770	0
380	20230705	132400	1657240110	19770	19770	19770	19770	0
381	20230705	132300	1657240110	19770	19800	19800	19770	15
382	20230705	132200	1656943260	19800	19800	19800	19800	10
383	20230705	132100	1656745260	19800	19800	19800	19800	11
384	20230705	132000	1656527460	19790	19790	19790	19790	6
385	20230705	131900	1656408720	19770	19770	19770	19770	0
386	20230705	131800	1656408720	19770	19770	19770	19770	0
387	20230705	131700	1656408720	19770	19770	19770	19770	500
388	20230705	131600	1646523720	19760	19760	19760	19760	23
389	20230705	131500	1646069240	19760	19770	19770	19760	28
390	20230705	131400	1645515900	19770	19770	19770	19770	21
391	20230705	131300	1645100730	19760	19850	19850	19760	301
392	20230705	131200	1639135780	19850	19760	19850	19760	267
393	20230705	131100	1633839610	19760	19760	19760	19760	19
394	20230705	131000	1633464170	19850	19800	19850	19760	36
395	20230705	130900	1632752170	19850	19850	19850	19840	508
396	20230705	130800	1622668570	19860	19860	19860	19860	0
397	20230705	130700	1622668570	19860	19860	19860	19860	1
398	20230705	130600	1622648710	19860	19870	19870	19860	14
399	20230705	130500	1622370660	19760	19760	19760	19760	0
400	20230705	130400	1622370660	19760	19790	19790	19760	1840
401	20230705	130300	1586002440	19790	19850	19850	19790	240
402	20230705	130200	1581251280	19790	19830	19830	19790	533
403	20230705	130100	1570693370	19800	19820	19820	19800	1344
404	20230705	130000	1544078530	19810	19840	19840	19810	1512
405	20230705	125900	1514097540	19840	19870	19870	19840	69
406	20230705	125800	1512727260	19870	19880	19880	19870	81
407	20230705	125700	1511117480	19880	19870	19880	19870	3
408	20230705	125600	1511057860	19870	19870	19870	19870	1
409	20230705	125500	1511037990	19840	19840	19840	19840	19
410	20230705	125400	1510661030	19840	19860	19870	19840	287
411	20230705	125300	1504962950	19860	19860	19860	19860	80
412	20230705	125200	1503374150	19860	19870	19870	19860	15
413	20230705	125100	1503076150	19880	19860	19880	19860	205
414	20230705	125000	1499004830	19860	19880	19880	19860	58
415	20230705	124900	1497851950	19880	19880	19880	19880	2
416	20230705	124800	1497812190	19860	19860	19860	19860	0
417	20230705	124700	1497812190	19860	19860	19860	19860	0
418	20230705	124600	1497812190	19860	19860	19860	19860	0
419	20230705	124500	1497812190	19860	19860	19860	19860	0
420	20230705	124400	1497812190	19860	19860	19860	19860	222
421	20230705	124300	1493403270	19850	19850	19850	19850	0
422	20230705	124200	1493403270	19850	19850	19850	19850	0
423	20230705	124100	1493403270	19850	19890	19890	19850	88
424	20230705	124000	1491655940	19890	19890	19890	19890	1
425	20230705	123900	1491636050	19860	19860	19860	19860	10
426	20230705	123800	1491437450	19850	19900	19900	19850	239
427	20230705	123700	1486693250	19850	19850	19850	19850	0
428	20230705	123600	1486693250	19850	19850	19850	19850	0
429	20230705	123500	1486693250	19850	19900	19900	19850	20
430	20230705	123400	1486295850	19850	19850	19850	19850	0
431	20230705	123300	1486295850	19850	19850	19850	19850	46
432	20230705	123200	1485382750	19910	19910	19910	19910	86
433	20230705	123100	1483670490	19920	19920	19920	19920	0
434	20230705	123000	1483670490	19920	19920	19920	19920	3
435	20230705	122900	1483610730	19850	19850	19850	19850	152
436	20230705	122800	1480593530	19850	19850	19850	19850	0
437	20230705	122700	1480593530	19850	19900	19900	19850	97
438	20230705	122600	1478667280	19840	19840	19840	19840	0
439	20230705	122500	1478667280	19840	19840	19840	19840	0
440	20230705	122400	1478667280	19840	19840	19840	19840	55
441	20230705	122300	1477576080	19900	19900	19900	19900	0
442	20230705	122200	1477576080	19900	19860	19900	19840	75
443	20230705	122100	1476088000	19900	19900	19900	19900	0
444	20230705	122000	1476088000	19900	19850	19900	19840	69
445	20230705	121900	1474718850	19880	19880	19880	19880	1
446	20230705	121800	1474698970	19900	19900	19900	19900	0
447	20230705	121700	1474698970	19900	19860	19900	19840	47
448	20230705	121600	1473766350	19900	19900	19900	19900	1
449	20230705	121500	1473746450	19840	19900	19900	19840	105
450	20230705	121400	1471662840	19840	19860	19860	19840	306
451	20230705	121300	1465589490	19850	19850	19850	19850	0
452	20230705	121200	1465589490	19850	19850	19850	19840	459
453	20230705	121100	1456481750	19900	19900	19900	19900	0
454	20230705	121000	1456481750	19900	19900	19900	19900	0
455	20230705	120900	1456481750	19900	19900	19900	19900	2
456	20230705	120800	1456441950	19900	19900	19900	19900	6
457	20230705	120700	1456322550	19840	19900	19900	19840	168
458	20230705	120600	1452989200	19840	19850	19850	19840	34
459	20230705	120500	1452314610	19900	19900	19900	19900	0
460	20230705	120400	1452314610	19900	19860	19900	19840	17
461	20230705	120300	1451977060	19840	19840	19840	19840	132
462	20230705	120200	1449358180	19900	19900	19900	19900	0
463	20230705	120100	1449358180	19900	19900	19900	19900	0
464	20230705	120000	1449358180	19900	19900	19900	19900	39
465	20230705	115900	1448582080	19900	19900	19900	19900	1
466	20230705	115800	1448562180	19820	19820	19820	19820	0
467	20230705	115700	1448562180	19820	19860	19860	19820	877
468	20230705	115600	1431170420	19920	19920	19920	19920	0
469	20230705	115500	1431170420	19920	19920	19920	19920	15
470	20230705	115400	1430871620	19920	19920	19920	19920	0
471	20230705	115300	1430871620	19920	19920	19920	19920	1
472	20230705	115200	1430851700	19860	19860	19860	19860	21
473	20230705	115100	1430434640	19860	19860	19860	19860	1
474	20230705	115000	1430414780	19860	19860	19860	19860	2
475	20230705	114900	1430375060	19920	19920	19920	19920	11
476	20230705	114800	1430155940	19930	19930	19930	19930	0
477	20230705	114700	1430155940	19930	19930	19930	19930	0
478	20230705	114600	1430155940	19930	19930	19930	19930	0
479	20230705	114500	1430155940	19930	19930	19930	19930	4
480	20230705	114400	1430076220	19820	19820	19820	19820	0
481	20230705	114300	1430076220	19820	19920	19920	19820	2433
482	20230705	114200	1381754220	19920	19940	19940	19920	616
483	20230705	114100	1369479110	19940	19940	19940	19940	0
484	20230705	114000	1369479110	19940	19940	19940	19940	55
485	20230705	113900	1368382410	19940	19940	19960	19940	78
486	20230705	113800	1366827070	19960	19960	19960	19960	7
487	20230705	113700	1366687350	19940	19940	19940	19940	21
488	20230705	113600	1366268610	19940	19940	19940	19940	10
489	20230705	113500	1366069210	19980	19980	19980	19980	2
490	20230705	113400	1366029250	19990	19990	19990	19990	2
491	20230705	113300	1365989270	19990	19950	19990	19930	655
492	20230705	113200	1352916400	19930	19940	19940	19930	291
493	20230705	113100	1347114780	19950	19950	19950	19950	11
494	20230705	113000	1346895330	19950	19950	19950	19950	2
495	20230705	112900	1346855430	19950	19950	19950	19950	1
496	20230705	112800	1346835480	19950	19950	19950	19950	1
497	20230705	112700	1346815530	19930	19940	19940	19930	20
498	20230705	112600	1346416890	19950	19950	19950	19950	1
499	20230705	112500	1346396940	19940	19940	19940	19940	33
500	20230705	112400	1345738920	19950	19950	19950	19950	1
501	20230705	112300	1345718970	19950	19980	19980	19950	66
502	20230705	112200	1344401970	19980	19980	19980	19980	0
503	20230705	112100	1344401970	19980	19980	19980	19980	9
504	20230705	112000	1344222150	19980	19980	19980	19980	85
505	20230705	111900	1342523850	19980	19980	19980	19980	0
506	20230705	111800	1342523850	19980	19980	19980	19980	31
507	20230705	111700	1341904470	19980	19920	19980	19920	532
508	20230705	111600	1331291700	19920	19910	19930	19910	624
509	20230705	111500	1318863570	19900	19900	19910	19900	728
510	20230705	111400	1304376360	19900	19900	19900	19890	599
511	20230705	111300	1292456420	19900	19810	19900	19810	1001
512	20230705	111200	1272626520	19900	19900	19900	19900	0
513	20230705	111100	1272626520	19900	19900	19900	19900	0
514	20230705	111000	1272626520	19900	19900	19900	19900	0
515	20230705	110900	1272626520	19900	19900	19900	19900	0
516	20230705	110800	1272626520	19900	19900	19900	19900	0
517	20230705	110700	1272626520	19900	19810	19900	19810	99
518	20230705	110600	1270665240	19900	19910	19910	19810	52
519	20230705	110500	1269634930	19920	19920	19920	19920	0
520	20230705	110400	1269634930	19920	19920	19920	19920	5
521	20230705	110300	1269535330	19930	19840	19930	19770	3011
522	20230705	110200	1209997290	19950	19950	19950	19950	0
523	20230705	110100	1209997290	19950	19950	19950	19950	0
524	20230705	110000	1209997290	19950	19950	19950	19950	1
525	20230705	105900	1209977340	19840	19800	19840	19800	113
526	20230705	105800	1207736020	19770	19810	19810	19770	518
527	20230705	105700	1197479050	19840	19830	19840	19800	1024
528	20230705	105600	1177201140	19840	19910	19910	19840	1091
529	20230705	105500	1155546410	19940	19940	19940	19940	2
530	20230705	105400	1155506530	19950	19950	19950	19950	0
531	20230705	105300	1155506530	19950	19960	19960	19920	260
532	20230705	105200	1150319300	19960	19960	19960	19960	16
533	20230705	105100	1149999940	19960	19910	19960	19910	365
534	20230705	105000	1142716890	19910	19890	19910	19890	240
535	20230705	104900	1137941290	19890	19880	19910	19880	1201
536	20230705	104800	1114052730	19880	19880	19880	19880	0
537	20230705	104700	1114052730	19880	19880	19880	19880	5
538	20230705	104600	1113953330	19830	19830	19830	19830	301
539	20230705	104500	1107984500	19890	19890	19890	19890	0
540	20230705	104400	1107984500	19890	19870	19890	19870	341
541	20230705	104300	1101204120	19870	19870	19870	19870	50
542	20230705	104200	1100210620	19870	19870	19870	19870	0
543	20230705	104100	1100210620	19870	19850	19870	19850	1074
544	20230705	104000	1078891570	19850	19850	19850	19850	0
545	20230705	103900	1078891570	19850	19820	19850	19750	4476
546	20230705	103800	990411620	19820	19820	19850	19820	73
547	20230705	103700	988963740	19810	19810	19810	19810	0
548	20230705	103600	988963740	19810	19820	19820	19810	77
549	20230705	103500	987438210	19830	19830	19830	19830	176
550	20230705	103400	983948130	19830	19840	19840	19830	150
551	20230705	103300	980972600	19830	19830	19830	19830	0
552	20230705	103200	980972600	19830	19830	19830	19830	0
553	20230705	103100	980972600	19830	19850	19850	19830	16
554	20230705	103000	980655290	19830	19830	19830	19830	0
555	20230705	102900	980655290	19830	19860	19860	19830	142
556	20230705	102800	977836180	19860	19860	19860	19860	0
557	20230705	102700	977836180	19860	19830	19860	19820	23
558	20230705	102600	977380160	19840	19840	19840	19840	0
559	20230705	102500	977380160	19840	19840	19840	19840	0
560	20230705	102400	977380160	19840	19840	19840	19840	0
561	20230705	102300	977380160	19840	19840	19840	19840	0
562	20230705	102200	977380160	19840	19840	19840	19840	36
563	20230705	102100	976665920	19840	19800	19840	19800	2
564	20230705	102000	976626280	19790	19790	19790	19790	0
565	20230705	101900	976626280	19790	19790	19790	19790	0
566	20230705	101800	976626280	19790	19790	19790	19790	3
567	20230705	101700	976566910	19790	19790	19790	19790	6
568	20230705	101600	976448170	19830	19830	19830	19830	0
569	20230705	101500	976448170	19830	19800	19830	19790	404
570	20230705	101400	968449080	19840	19800	19840	19800	228
571	20230705	101300	963933470	19800	19810	19810	19800	263
572	20230705	101200	958723520	19810	19810	19810	19810	54
573	20230705	101100	957653780	19810	19830	19830	19810	21
574	20230705	101000	957237750	19820	19820	19820	19820	50
575	20230705	100900	956246750	19810	19810	19810	19810	15
576	20230705	100800	955949600	19840	19840	19840	19840	10
577	20230705	100700	955751200	19840	19840	19840	19840	0
578	20230705	100600	955751200	19840	19840	19840	19840	0
579	20230705	100500	955751200	19840	19810	19840	19810	3
580	20230705	100400	955691740	19810	19840	19840	19810	23
581	20230705	100300	955235980	19840	19840	19840	19840	8
582	20230705	100200	955077260	19840	19830	19840	19830	2
583	20230705	100100	955037590	19810	19790	19810	19790	135
584	20230705	100000	952364700	19790	19790	19790	19790	237
585	20230705	095900	947674470	19790	19790	19790	19790	22
586	20230705	095800	947239090	19800	19800	19800	19800	5
587	20230705	095700	947140090	19810	19800	19810	19800	432
588	20230705	095600	938586450	19800	19820	19820	19800	1254
589	20230705	095500	913748610	19820	19840	19840	19820	23
590	20230705	095400	913292690	19810	19830	19830	19810	166
591	20230705	095300	910002510	19810	19810	19810	19810	54
592	20230705	095200	908932770	19820	19870	19870	19820	581
593	20230705	095100	897417250	19870	19850	19870	19850	657
594	20230705	095000	884371120	19850	19850	19850	19850	272
595	20230705	094900	878971920	19820	19860	19860	19820	294
596	20230705	094800	873141080	19860	19860	19860	19860	158
597	20230705	094700	870003200	19860	19850	19860	19850	68
598	20230705	094600	868652870	19850	19810	19850	19810	11
599	20230705	094500	868434920	19850	19850	19850	19850	0
600	20230705	094400	868434920	19850	19850	19850	19850	336
601	20230705	094300	861765320	19840	19800	19840	19800	371
602	20230705	094200	854414520	19810	19830	19830	19810	158
603	20230705	094100	851283630	19830	19830	19830	19830	1
604	20230705	094000	851263800	19780	19840	19840	19780	40
605	20230705	093900	850471400	19840	19780	19840	19780	5
606	20230705	093800	850372440	19780	19850	19850	19780	415
607	20230705	093700	842148340	19850	19800	19850	19800	93
608	20230705	093600	840302790	19800	19800	19800	19800	1031
609	20230705	093500	819888990	19800	19780	19800	19690	12661
610	20230705	093400	570424100	19780	19800	19800	19780	257
611	20230705	093300	565339500	19800	19830	19830	19800	136
612	20230705	093200	562645010	19830	19830	19830	19810	204
613	20230705	093100	558601890	19830	19790	19830	19790	68
614	20230705	093000	557255770	19770	19770	19780	19770	20
615	20230705	092900	556860320	19770	19770	19770	19770	180
616	20230705	092800	553301720	19760	19770	19770	19750	93
617	20230705	092700	551464060	19770	19770	19770	19770	66
618	20230705	092600	550159240	19690	19740	19770	19690	6078
619	20230705	092500	430413160	19770	19760	19770	19720	455
620	20230705	092400	421440100	19770	19720	19770	19710	1170
621	20230705	092300	398356350	19710	19760	19760	19700	1858
622	20230705	092200	361730110	19760	19750	19770	19750	738
623	20230705	092100	347147710	19760	19740	19760	19740	35
624	20230705	092000	346456260	19750	19760	19760	19740	205
625	20230705	091900	342408870	19760	19740	19760	19720	358
626	20230705	091800	335343460	19750	19770	19770	19750	315
627	20230705	091700	329120460	19740	19700	19760	19700	514
628	20230705	091600	318992160	19660	19760	19770	19660	2085
629	20230705	091500	277964210	19760	19710	19760	19680	768
630	20230705	091400	262834230	19710	19760	19760	19700	89
631	20230705	091300	261079950	19700	19710	19720	19700	2017
632	20230705	091200	221343570	19620	19730	19770	19450	2592
633	20230705	091100	170502600	19600	19940	19940	19600	3274
634	20230705	091000	105660490	19950	19970	20050	19930	429
635	20230705	090900	97104610	19980	19990	20050	19980	88
636	20230705	090800	95345760	19980	19990	19990	19980	10
637	20230705	090700	95145880	19990	19990	19990	19990	946
638	20230705	090600	76235340	20000	19970	20000	19970	246
639	20230705	090500	71322690	19970	19970	19970	19970	30
640	20230705	090400	70723590	19960	19960	19970	19960	125
641	20230705	090300	68228470	19960	20000	20000	19960	683
642	20230705	090200	54592130	19960	19960	19960	19960	100
643	20230705	090100	52596130	19980	20050	20050	19980	1351
644	20230705	090000	25542400	20100	20150	20150	20100	1241