KissMeData/079960/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	194100	2396825390	18710	18710	18710	18710	1961
3	20230710	194000	2396825390	18710	18710	18710	18710	0
4	20230710	193900	2396825390	18710	18710	18710	18710	0
5	20230710	193800	2396825390	18710	18710	18710	18710	0
6	20230710	193700	2396825390	18710	18710	18710	18710	0
7	20230710	193600	2396825390	18710	18710	18710	18710	0
8	20230710	193500	2396825390	18710	18710	18710	18710	0
9	20230710	193400	2396825390	18710	18710	18710	18710	0
10	20230710	193300	2396825390	18710	18710	18710	18710	0
11	20230710	193200	2396825390	18710	18710	18710	18710	0
12	20230710	193100	2396825390	18710	18710	18710	18710	0
13	20230710	193000	2396825390	18710	18710	18710	18710	0
14	20230710	192900	2396825390	18710	18710	18710	18710	0
15	20230710	192800	2396825390	18710	18710	18710	18710	0
16	20230710	192700	2396825390	18710	18710	18710	18710	0
17	20230710	192600	2396825390	18710	18710	18710	18710	0
18	20230710	192500	2396825390	18710	18710	18710	18710	0
19	20230710	192400	2396825390	18710	18710	18710	18710	0
20	20230710	192300	2396825390	18710	18710	18710	18710	0
21	20230710	192200	2396825390	18710	18710	18710	18710	0
22	20230710	192100	2396825390	18710	18710	18710	18710	0
23	20230710	192000	2396825390	18710	18710	18710	18710	0
24	20230710	191900	2396825390	18710	18710	18710	18710	0
25	20230710	191800	2396825390	18710	18710	18710	18710	0
26	20230710	191700	2396825390	18710	18710	18710	18710	0
27	20230710	191600	2396825390	18710	18710	18710	18710	0
28	20230710	191500	2396825390	18710	18710	18710	18710	0
29	20230710	191400	2396825390	18710	18710	18710	18710	0
30	20230710	191300	2396825390	18710	18710	18710	18710	0
31	20230710	191200	2396825390	18710	18710	18710	18710	0
32	20230710	191100	2396825390	18710	18710	18710	18710	1961
33	20230710	191000	2396825390	18710	18710	18710	18710	0
34	20230710	190900	2396825390	18710	18710	18710	18710	0
35	20230710	190800	2396825390	18710	18710	18710	18710	0
36	20230710	190700	2396825390	18710	18710	18710	18710	0
37	20230710	190600	2396825390	18710	18710	18710	18710	0
38	20230710	190500	2396825390	18710	18710	18710	18710	0
39	20230710	190400	2396825390	18710	18710	18710	18710	0
40	20230710	190300	2396825390	18710	18710	18710	18710	0
41	20230710	190200	2396825390	18710	18710	18710	18710	0
42	20230710	190100	2396825390	18710	18710	18710	18710	0
43	20230710	190000	2396825390	18710	18710	18710	18710	0
44	20230710	185900	2396825390	18710	18710	18710	18710	0
45	20230710	185800	2396825390	18710	18710	18710	18710	0
46	20230710	185700	2396825390	18710	18710	18710	18710	0
47	20230710	185600	2396825390	18710	18710	18710	18710	0
48	20230710	185500	2396825390	18710	18710	18710	18710	0
49	20230710	185400	2396825390	18710	18710	18710	18710	0
50	20230710	185300	2396825390	18710	18710	18710	18710	0
51	20230710	185200	2396825390	18710	18710	18710	18710	0
52	20230710	185100	2396825390	18710	18710	18710	18710	0
53	20230710	185000	2396825390	18710	18710	18710	18710	0
54	20230710	184900	2396825390	18710	18710	18710	18710	0
55	20230710	184800	2396825390	18710	18710	18710	18710	0
56	20230710	184700	2396825390	18710	18710	18710	18710	0
57	20230710	184600	2396825390	18710	18710	18710	18710	0
58	20230710	184500	2396825390	18710	18710	18710	18710	0
59	20230710	184400	2396825390	18710	18710	18710	18710	0
60	20230710	184300	2396825390	18710	18710	18710	18710	0
61	20230710	184200	2396825390	18710	18710	18710	18710	0
62	20230710	184100	2396825390	18710	18710	18710	18710	1961
63	20230710	184000	2396825390	18710	18710	18710	18710	0
64	20230710	183900	2396825390	18710	18710	18710	18710	0
65	20230710	183800	2396825390	18710	18710	18710	18710	0
66	20230710	183700	2396825390	18710	18710	18710	18710	0
67	20230710	183600	2396825390	18710	18710	18710	18710	0
68	20230710	183500	2396825390	18710	18710	18710	18710	0
69	20230710	183400	2396825390	18710	18710	18710	18710	0
70	20230710	183300	2396825390	18710	18710	18710	18710	0
71	20230710	183200	2396825390	18710	18710	18710	18710	0
72	20230710	183100	2396825390	18710	18710	18710	18710	0
73	20230710	183000	2396825390	18710	18710	18710	18710	0
74	20230710	182900	2396825390	18710	18710	18710	18710	0
75	20230710	182800	2396825390	18710	18710	18710	18710	0
76	20230710	182700	2396825390	18710	18710	18710	18710	0
77	20230710	182600	2396825390	18710	18710	18710	18710	0
78	20230710	182500	2396825390	18710	18710	18710	18710	0
79	20230710	182400	2396825390	18710	18710	18710	18710	0
80	20230710	182300	2396825390	18710	18710	18710	18710	0
81	20230710	182200	2396825390	18710	18710	18710	18710	0
82	20230710	182100	2396825390	18710	18710	18710	18710	0
83	20230710	182000	2396825390	18710	18710	18710	18710	0
84	20230710	181900	2396825390	18710	18710	18710	18710	0
85	20230710	181800	2396825390	18710	18710	18710	18710	0
86	20230710	181700	2396825390	18710	18710	18710	18710	0
87	20230710	181600	2396825390	18710	18710	18710	18710	0
88	20230710	181500	2396825390	18710	18710	18710	18710	0
89	20230710	181400	2396825390	18710	18710	18710	18710	0
90	20230710	181300	2396825390	18710	18710	18710	18710	0
91	20230710	181200	2396825390	18710	18710	18710	18710	0
92	20230710	181100	2396825390	18710	18710	18710	18710	1961
93	20230710	181000	2396825390	18710	18710	18710	18710	0
94	20230710	180900	2396825390	18710	18710	18710	18710	0
95	20230710	180800	2396825390	18710	18710	18710	18710	0
96	20230710	180700	2396825390	18710	18710	18710	18710	0
97	20230710	180600	2396825390	18710	18710	18710	18710	0
98	20230710	180500	2396825390	18710	18710	18710	18710	0
99	20230710	180400	2396825390	18710	18710	18710	18710	0
100	20230710	180300	2396825390	18710	18710	18710	18710	0
101	20230710	180200	2396825390	18710	18710	18710	18710	0
102	20230710	180100	2396825390	18710	18710	18710	18710	0
103	20230710	180000	2396825390	18710	18710	18710	18710	0
104	20230710	175900	2396825390	18710	18710	18710	18710	0
105	20230710	175800	2396825390	18710	18710	18710	18710	0
106	20230710	175700	2396825390	18710	18710	18710	18710	0
107	20230710	175600	2396825390	18710	18710	18710	18710	0
108	20230710	175500	2396825390	18710	18710	18710	18710	0
109	20230710	175400	2396825390	18710	18710	18710	18710	0
110	20230710	175300	2396825390	18710	18710	18710	18710	0
111	20230710	175200	2396825390	18710	18710	18710	18710	0
112	20230710	175100	2396825390	18710	18710	18710	18710	0
113	20230710	175000	2396825390	18710	18710	18710	18710	0
114	20230710	174900	2396825390	18710	18710	18710	18710	0
115	20230710	174800	2396825390	18710	18710	18710	18710	0
116	20230710	174700	2396825390	18710	18710	18710	18710	0
117	20230710	174600	2396825390	18710	18710	18710	18710	0
118	20230710	174500	2396825390	18710	18710	18710	18710	0
119	20230710	174400	2396825390	18710	18710	18710	18710	0
120	20230710	174300	2396825390	18710	18710	18710	18710	0
121	20230710	174200	2396825390	18710	18710	18710	18710	0
122	20230710	174100	2396825390	18710	18710	18710	18710	1961
123	20230710	174000	2396825390	18710	18710	18710	18710	0
124	20230710	173900	2396825390	18710	18710	18710	18710	0
125	20230710	173800	2396825390	18710	18710	18710	18710	0
126	20230710	173700	2396825390	18710	18710	18710	18710	0
127	20230710	173600	2396825390	18710	18710	18710	18710	0
128	20230710	173500	2396825390	18710	18710	18710	18710	0
129	20230710	173400	2396825390	18710	18710	18710	18710	0
130	20230710	173300	2396825390	18710	18710	18710	18710	0
131	20230710	173200	2396825390	18710	18710	18710	18710	0
132	20230710	173100	2396825390	18710	18710	18710	18710	0
133	20230710	173000	2396825390	18710	18710	18710	18710	0
134	20230710	172900	2396825390	18710	18710	18710	18710	0
135	20230710	172800	2396825390	18710	18710	18710	18710	0
136	20230710	172700	2396825390	18710	18710	18710	18710	0
137	20230710	172600	2396825390	18710	18710	18710	18710	0
138	20230710	172500	2396825390	18710	18710	18710	18710	0
139	20230710	172400	2396825390	18710	18710	18710	18710	0
140	20230710	172300	2396825390	18710	18710	18710	18710	0
141	20230710	172200	2396825390	18710	18710	18710	18710	0
142	20230710	172100	2396825390	18710	18710	18710	18710	0
143	20230710	172000	2396825390	18710	18710	18710	18710	0
144	20230710	171900	2396825390	18710	18710	18710	18710	0
145	20230710	171800	2396825390	18710	18710	18710	18710	0
146	20230710	171700	2396825390	18710	18710	18710	18710	0
147	20230710	171600	2396825390	18710	18710	18710	18710	0
148	20230710	171500	2396825390	18710	18710	18710	18710	0
149	20230710	171400	2396825390	18710	18710	18710	18710	0
150	20230710	171300	2396825390	18710	18710	18710	18710	0
151	20230710	171200	2396825390	18710	18710	18710	18710	0
152	20230710	171100	2396825390	18710	18710	18710	18710	1961
153	20230710	171000	2396825390	18710	18710	18710	18710	0
154	20230710	170900	2396825390	18710	18710	18710	18710	0
155	20230710	170800	2396825390	18710	18710	18710	18710	0
156	20230710	170700	2396825390	18710	18710	18710	18710	0
157	20230710	170600	2396825390	18710	18710	18710	18710	0
158	20230710	170500	2396825390	18710	18710	18710	18710	0
159	20230710	170400	2396825390	18710	18710	18710	18710	0
160	20230710	170300	2396825390	18710	18710	18710	18710	0
161	20230710	170200	2396825390	18710	18710	18710	18710	0
162	20230710	170100	2396825390	18710	18710	18710	18710	0
163	20230710	170000	2396825390	18710	18710	18710	18710	0
164	20230710	165900	2396825390	18710	18710	18710	18710	0
165	20230710	165800	2396825390	18710	18710	18710	18710	0
166	20230710	165700	2396825390	18710	18710	18710	18710	0
167	20230710	165600	2396825390	18710	18710	18710	18710	0
168	20230710	165500	2396825390	18710	18710	18710	18710	0
169	20230710	165400	2396825390	18710	18710	18710	18710	0
170	20230710	165300	2396825390	18710	18710	18710	18710	0
171	20230710	165200	2396825390	18710	18710	18710	18710	0
172	20230710	165100	2396825390	18710	18710	18710	18710	0
173	20230710	165000	2396825390	18710	18710	18710	18710	0
174	20230710	164900	2396825390	18710	18710	18710	18710	0
175	20230710	164800	2396825390	18710	18710	18710	18710	0
176	20230710	164700	2396825390	18710	18710	18710	18710	0
177	20230710	164600	2396825390	18710	18710	18710	18710	0
178	20230710	164500	2396825390	18710	18710	18710	18710	0
179	20230710	164400	2396825390	18710	18710	18710	18710	0
180	20230710	164300	2396825390	18710	18710	18710	18710	0
181	20230710	164200	2396825390	18710	18710	18710	18710	0
182	20230710	164100	2396825390	18710	18710	18710	18710	1961
183	20230710	164000	2396825390	18710	18710	18710	18710	0
184	20230710	163900	2396825390	18710	18710	18710	18710	0
185	20230710	163800	2396825390	18710	18710	18710	18710	0
186	20230710	163700	2396825390	18710	18710	18710	18710	0
187	20230710	163600	2396825390	18710	18710	18710	18710	0
188	20230710	163500	2396825390	18710	18710	18710	18710	0
189	20230710	163400	2396825390	18710	18710	18710	18710	0
190	20230710	163300	2396825390	18710	18710	18710	18710	0
191	20230710	163200	2396825390	18710	18710	18710	18710	0
192	20230710	163100	2396825390	18710	18710	18710	18710	0
193	20230710	163000	2396825390	18710	18710	18710	18710	0
194	20230710	162900	2396825390	18710	18710	18710	18710	0
195	20230710	162800	2396825390	18710	18710	18710	18710	0
196	20230710	162700	2396825390	18710	18710	18710	18710	0
197	20230710	162600	2396825390	18710	18710	18710	18710	0
198	20230710	162500	2396825390	18710	18710	18710	18710	0
199	20230710	162400	2396825390	18710	18710	18710	18710	0
200	20230710	162300	2396825390	18710	18710	18710	18710	0
201	20230710	162200	2396825390	18710	18710	18710	18710	0
202	20230710	162100	2396825390	18710	18710	18710	18710	0
203	20230710	162000	2396825390	18710	18710	18710	18710	0
204	20230710	161900	2396825390	18710	18710	18710	18710	0
205	20230710	161800	2396825390	18710	18710	18710	18710	0
206	20230710	161700	2396825390	18710	18710	18710	18710	0
207	20230710	161600	2396825390	18710	18710	18710	18710	0
208	20230710	161500	2396825390	18710	18710	18710	18710	0
209	20230710	161400	2396825390	18710	18710	18710	18710	0
210	20230710	161300	2396825390	18710	18710	18710	18710	0
211	20230710	161200	2396825390	18710	18710	18710	18710	0
212	20230710	161100	2396825390	18710	18710	18710	18710	1961
213	20230710	161000	2396825390	18710	18710	18710	18710	0
214	20230710	160900	2396825390	18710	18710	18710	18710	0
215	20230710	160800	2396825390	18710	18710	18710	18710	0
216	20230710	160700	2396825390	18710	18710	18710	18710	0
217	20230710	160600	2396825390	18710	18710	18710	18710	0
218	20230710	160500	2396825390	18710	18710	18710	18710	0
219	20230710	160400	2396825390	18710	18710	18710	18710	0
220	20230710	160300	2396825390	18710	18710	18710	18710	0
221	20230710	160200	2396825390	18710	18710	18710	18710	0
222	20230710	160100	2396825390	18710	18710	18710	18710	0
223	20230710	160000	2396825390	18710	18710	18710	18710	0
224	20230710	155900	2396825390	18710	18710	18710	18710	0
225	20230710	155800	2396825390	18710	18710	18710	18710	0
226	20230710	155700	2396825390	18710	18710	18710	18710	0
227	20230710	155600	2396825390	18710	18710	18710	18710	0
228	20230710	155500	2396825390	18710	18710	18710	18710	0
229	20230710	155400	2396825390	18710	18710	18710	18710	0
230	20230710	155300	2396825390	18710	18710	18710	18710	0
231	20230710	155200	2396825390	18710	18710	18710	18710	0
232	20230710	155100	2396825390	18710	18710	18710	18710	0
233	20230710	155000	2396825390	18710	18710	18710	18710	0
234	20230710	154900	2396825390	18710	18710	18710	18710	0
235	20230710	154800	2396825390	18710	18710	18710	18710	0
236	20230710	154700	2396825390	18710	18710	18710	18710	0
237	20230710	154600	2396825390	18710	18710	18710	18710	0
238	20230710	154500	2396825390	18710	18710	18710	18710	0
239	20230710	154400	2396825390	18710	18710	18710	18710	0
240	20230710	154300	2396825390	18710	18710	18710	18710	0
241	20230710	154200	2396825390	18710	18710	18710	18710	0
242	20230710	154100	2396825390	18710	18710	18710	18710	1961
243	20230710	154000	2396825390	18710	18710	18710	18710	0
244	20230710	153900	2396825390	18710	18710	18710	18710	0
245	20230710	153800	2396825390	18710	18710	18710	18710	0
246	20230710	153700	2396825390	18710	18710	18710	18710	0
247	20230710	153600	2396825390	18710	18710	18710	18710	0
248	20230710	153500	2396825390	18710	18710	18710	18710	0
249	20230710	153400	2396825390	18710	18710	18710	18710	0
250	20230710	153300	2396825390	18710	18710	18710	18710	0
251	20230710	153200	2396825390	18710	18710	18710	18710	0
252	20230710	153100	2396825390	18710	18710	18710	18710	0
253	20230710	153000	2396825390	18710	18710	18710	18710	1961
254	20230710	152900	2360135080	18660	18660	18660	18660	0
255	20230710	152800	2360135080	18660	18660	18660	18660	0
256	20230710	152700	2360135080	18660	18660	18660	18660	0
257	20230710	152600	2360135080	18660	18660	18660	18660	0
258	20230710	152500	2360135080	18660	18660	18660	18660	0
259	20230710	152400	2360135080	18660	18660	18660	18660	0
260	20230710	152300	2360135080	18660	18660	18660	18660	0
261	20230710	152200	2360135080	18660	18660	18660	18660	0
262	20230710	152100	2360135080	18660	18660	18660	18660	0
263	20230710	152000	2360135080	18660	18660	18660	18660	0
264	20230710	151900	2360135080	18660	18700	18700	18660	114
265	20230710	151800	2358006570	18670	18710	18730	18660	1351
266	20230710	151700	2332756890	18660	18660	18660	18660	160
267	20230710	151600	2329771290	18650	18680	18680	18650	3010
268	20230710	151500	2273619810	18670	18670	18670	18660	91
269	20230710	151400	2271920850	18670	18660	18670	18660	1142
270	20230710	151300	2250610830	18660	18710	18710	18660	881
271	20230710	151200	2234160080	18710	18710	18720	18670	2289
272	20230710	151100	2191418410	18710	18720	18720	18710	1551
273	20230710	151000	2162398440	18720	18720	18720	18720	134
274	20230710	150900	2159889960	18710	18750	18750	18710	138
275	20230710	150800	2157307780	18680	18730	18730	18680	4092
276	20230710	150700	2080741630	18740	18740	18740	18740	14
277	20230710	150600	2080479270	18740	18760	18760	18740	5763
278	20230710	150500	1972427750	18760	18850	18850	18760	517
279	20230710	150400	1962727640	18850	18850	18850	18850	1
280	20230710	150300	1962708790	18770	18770	18770	18770	61
281	20230710	150200	1961563820	18760	18760	18760	18760	219
282	20230710	150100	1957455380	18770	18770	18770	18770	204
283	20230710	150000	1953626300	18770	18770	18790	18770	64
284	20230710	145900	1952425000	18800	18800	18800	18800	0
285	20230710	145800	1952425000	18800	18800	18800	18770	359
286	20230710	145700	1945679540	18800	18800	18800	18800	0
287	20230710	145600	1945679540	18800	18800	18800	18790	1277
288	20230710	145500	1921676350	18800	18800	18800	18800	200
289	20230710	145400	1917916350	18800	18800	18800	18800	20
290	20230710	145300	1917540350	18800	18800	18800	18800	70
291	20230710	145200	1916224350	18800	18800	18800	18800	1
292	20230710	145100	1916205550	18810	18810	18810	18810	10
293	20230710	145000	1916017450	18800	18810	18810	18800	3000
294	20230710	144900	1859616450	18800	18830	18830	18800	1895
295	20230710	144800	1823985570	18840	18860	18860	18840	3593
296	20230710	144700	1756256380	18870	18880	18880	18870	68
297	20230710	144600	1754972960	18880	18910	18910	18880	1703
298	20230710	144500	1722813330	18890	18890	18890	18890	6
299	20230710	144400	1722699990	18890	18890	18890	18890	63
300	20230710	144300	1721509920	18880	18880	18880	18880	79
301	20230710	144200	1720018400	18880	18880	18880	18880	0
302	20230710	144100	1720018400	18880	18880	18880	18880	0
303	20230710	144000	1720018400	18880	18880	18880	18880	0
304	20230710	143900	1720018400	18880	18880	18880	18880	0
305	20230710	143800	1720018400	18880	18880	18880	18880	100
306	20230710	143700	1718130400	18880	18880	18880	18880	48
307	20230710	143600	1717224160	18880	18890	18890	18880	70
308	20230710	143500	1715901960	18890	18890	18890	18890	0
309	20230710	143400	1715901960	18890	18880	18890	18880	60
310	20230710	143300	1714768660	18880	18880	18880	18880	49
311	20230710	143200	1713843540	18890	18890	18890	18890	100
312	20230710	143100	1711954540	18880	18880	18880	18880	0
313	20230710	143000	1711954540	18880	18880	18880	18880	5
314	20230710	142900	1711860140	18880	18880	18880	18880	0
315	20230710	142800	1711860140	18880	18880	18880	18880	0
316	20230710	142700	1711860140	18880	18880	18880	18880	0
317	20230710	142600	1711860140	18880	18880	18880	18880	150
318	20230710	142500	1709028140	18870	18870	18870	18870	0
319	20230710	142400	1709028140	18870	18870	18870	18870	0
320	20230710	142300	1709028140	18870	18870	18870	18870	113
321	20230710	142200	1706895830	18950	18870	18950	18870	2
322	20230710	142100	1706858010	18870	18870	18870	18870	0
323	20230710	142000	1706858010	18870	18880	18880	18870	267
324	20230710	141900	1701819220	18880	18950	18950	18880	1245
325	20230710	141800	1678308390	18950	18950	18950	18950	18
326	20230710	141700	1677967290	18950	18950	18950	18950	0
327	20230710	141600	1677967290	18950	18950	18950	18950	0
328	20230710	141500	1677967290	18950	18950	18950	18950	0
329	20230710	141400	1677967290	18950	18950	18950	18950	0
330	20230710	141300	1677967290	18950	18950	18950	18950	0
331	20230710	141200	1677967290	18950	18960	18960	18950	7
332	20230710	141100	1677834630	18960	18930	18960	18930	31
333	20230710	141000	1677247470	18960	18960	18960	18960	0
334	20230710	140900	1677247470	18960	18950	18960	18950	773
335	20230710	140800	1662593800	18930	18930	18930	18930	0
336	20230710	140700	1662593800	18930	18930	18930	18930	0
337	20230710	140600	1662593800	18930	18940	18940	18930	12
338	20230710	140500	1662366540	18950	18930	18950	18930	10
339	20230710	140400	1662177070	18950	18950	18950	18950	0
340	20230710	140300	1662177070	18950	18950	18950	18950	0
341	20230710	140200	1662177070	18950	18950	18950	18950	0
342	20230710	140100	1662177070	18950	18950	18950	18950	10
343	20230710	140000	1661987570	18960	18950	18960	18950	21
344	20230710	135900	1661589610	18950	18920	18950	18920	475
345	20230710	135800	1652596330	18920	18920	18920	18920	19
346	20230710	135700	1652236850	18920	18920	18920	18920	6
347	20230710	135600	1652123330	18920	18920	18920	18920	0
348	20230710	135500	1652123330	18920	18890	18920	18890	1100
349	20230710	135400	1631327740	18890	18890	18890	18890	17
350	20230710	135300	1631006610	18900	18900	18900	18900	0
351	20230710	135200	1631006610	18900	18900	18900	18900	10
352	20230710	135100	1630817610	18900	18850	18900	18850	696
353	20230710	135000	1617697510	18900	18850	18900	18850	2
354	20230710	134900	1617659760	18850	18850	18850	18850	0
355	20230710	134800	1617659760	18850	18850	18850	18850	0
356	20230710	134700	1617659760	18850	18880	18880	18850	1283
357	20230710	134600	1593472730	18870	18870	18870	18870	230
358	20230710	134500	1589132630	18860	18850	18860	18850	759
359	20230710	134400	1574821980	18840	18840	18840	18840	325
360	20230710	134300	1568698980	18840	18840	18840	18840	1
361	20230710	134200	1568680140	18830	18830	18830	18830	36
362	20230710	134100	1568002260	18840	18840	18840	18840	20
363	20230710	134000	1567625460	18840	18840	18840	18840	4
364	20230710	133900	1567550100	18840	18840	18840	18840	239
365	20230710	133800	1563047340	18850	18850	18850	18850	0
366	20230710	133700	1563047340	18850	18850	18850	18850	1200
367	20230710	133600	1540427340	18900	18900	18900	18900	2
368	20230710	133500	1540389540	18850	18870	18900	18850	232
369	20230710	133400	1536012030	18850	18860	18860	18850	70
370	20230710	133300	1534692480	18860	18860	18860	18860	100
371	20230710	133200	1532806480	18870	18870	18870	18870	0
372	20230710	133100	1532806480	18870	18870	18870	18870	178
373	20230710	133000	1529447620	18870	18890	18890	18860	164
374	20230710	132900	1526351950	18880	18890	18890	18870	163
375	20230710	132800	1523274870	18890	18880	18890	18880	205
376	20230710	132700	1519404460	18870	18860	18870	18850	20
377	20230710	132600	1519027430	18880	18850	18880	18850	2
378	20230710	132500	1518989700	18850	18850	18850	18850	40
379	20230710	132400	1518235700	18850	18850	18850	18850	33
380	20230710	132300	1517613650	18850	18850	18850	18850	4
381	20230710	132200	1517538250	18850	18850	18850	18850	40
382	20230710	132100	1516784250	18840	18840	18840	18840	0
383	20230710	132000	1516784250	18840	18830	18840	18830	5
384	20230710	131900	1516690080	18840	18840	18840	18840	0
385	20230710	131800	1516690080	18840	18840	18840	18840	0
386	20230710	131700	1516690080	18840	18840	18840	18840	0
387	20230710	131600	1516690080	18840	18840	18840	18840	2
388	20230710	131500	1516652400	18830	18830	18830	18830	20
389	20230710	131400	1516275800	18830	18830	18830	18830	20
390	20230710	131300	1515899200	18830	18830	18830	18830	26
391	20230710	131200	1515409620	18830	18840	18840	18830	30
392	20230710	131100	1514844620	18830	18830	18830	18830	0
393	20230710	131000	1514844620	18830	18830	18830	18830	0
394	20230710	130900	1514844620	18830	18830	18830	18830	5
395	20230710	130800	1514750470	18800	18800	18800	18800	1446
396	20230710	130700	1487565670	18800	18810	18810	18800	94
397	20230710	130600	1485797600	18810	18810	18810	18810	0
398	20230710	130500	1485797600	18810	18810	18810	18810	0
399	20230710	130400	1485797600	18810	18810	18810	18810	0
400	20230710	130300	1485797600	18810	18810	18810	18810	0
401	20230710	130200	1485797600	18810	18830	18830	18810	19
402	20230710	130100	1485439870	18830	18830	18830	18830	0
403	20230710	130000	1485439870	18830	18830	18830	18830	1
404	20230710	125900	1485421040	18830	18830	18830	18830	304
405	20230710	125800	1479696720	18830	18830	18830	18830	0
406	20230710	125700	1479696720	18830	18830	18830	18830	0
407	20230710	125600	1479696720	18830	18830	18830	18830	53
408	20230710	125500	1478698730	18830	18830	18830	18830	0
409	20230710	125400	1478698730	18830	18830	18830	18830	0
410	20230710	125300	1478698730	18830	18830	18830	18830	0
411	20230710	125200	1478698730	18830	18780	18830	18780	4
412	20230710	125100	1478623540	18770	18770	18770	18770	0
413	20230710	125000	1478623540	18770	18770	18770	18770	0
414	20230710	124900	1478623540	18770	18770	18770	18770	4
415	20230710	124800	1478548460	18770	18780	18780	18770	104
416	20230710	124700	1476596320	18800	18800	18800	18800	0
417	20230710	124600	1476596320	18800	18800	18800	18800	131
418	20230710	124500	1474133520	18800	18800	18800	18800	76
419	20230710	124400	1472704720	18800	18800	18800	18800	0
420	20230710	124300	1472704720	18800	18790	18800	18790	337
421	20230710	124200	1466371580	18770	18770	18770	18770	0
422	20230710	124100	1466371580	18770	18770	18770	18770	0
423	20230710	124000	1466371580	18770	18770	18770	18770	366
424	20230710	123900	1459501760	18770	18770	18770	18770	14
425	20230710	123800	1459238980	18770	18770	18770	18770	110
426	20230710	123700	1457174280	18770	18770	18770	18770	160
427	20230710	123600	1454171080	18780	18780	18780	18780	0
428	20230710	123500	1454171080	18780	18780	18780	18780	300
429	20230710	123400	1448537080	18770	18770	18770	18770	0
430	20230710	123300	1448537080	18770	18780	18780	18770	50
431	20230710	123200	1447598280	18780	18780	18780	18780	0
432	20230710	123100	1447598280	18780	18780	18780	18780	30
433	20230710	123000	1447034880	18780	18780	18780	18780	30
434	20230710	122900	1446471480	18780	18780	18780	18780	39
435	20230710	122800	1445739060	18780	18770	18780	18770	1894
436	20230710	122700	1410175330	18770	18770	18770	18770	41
437	20230710	122600	1409405760	18770	18780	18780	18770	6
438	20230710	122500	1409293130	18770	18770	18770	18770	156
439	20230710	122400	1406365010	18770	18770	18770	18770	302
440	20230710	122300	1400696470	18780	18780	18780	18780	0
441	20230710	122200	1400696470	18780	18780	18780	18780	0
442	20230710	122100	1400696470	18780	18780	18780	18780	5
443	20230710	122000	1400602570	18770	18770	18770	18770	3
444	20230710	121900	1400546260	18780	18780	18780	18780	0
445	20230710	121800	1400546260	18780	18780	18780	18780	13
446	20230710	121700	1400302120	18780	18780	18780	18780	20
447	20230710	121600	1399926520	18770	18770	18770	18770	20
448	20230710	121500	1399551120	18780	18780	18780	18780	0
449	20230710	121400	1399551120	18780	18780	18780	18780	67
450	20230710	121300	1398292860	18770	18770	18770	18770	0
451	20230710	121200	1398292860	18770	18770	18770	18770	211
452	20230710	121100	1394332390	18780	18780	18780	18780	186
453	20230710	121000	1390839310	18790	18790	18790	18790	0
454	20230710	120900	1390839310	18790	18790	18790	18790	50
455	20230710	120800	1389899810	18800	18800	18800	18800	0
456	20230710	120700	1389899810	18800	18800	18800	18800	2
457	20230710	120600	1389862210	18760	18760	18760	18760	5
458	20230710	120500	1389768410	18760	18760	18760	18760	0
459	20230710	120400	1389768410	18760	18760	18760	18760	0
460	20230710	120300	1389768410	18760	18780	18780	18760	27
461	20230710	120200	1389261550	18800	18800	18800	18800	10
462	20230710	120100	1389073550	18800	18800	18800	18800	0
463	20230710	120000	1389073550	18800	18800	18800	18800	0
464	20230710	115900	1389073550	18800	18800	18800	18800	0
465	20230710	115800	1389073550	18800	18800	18800	18800	0
466	20230710	115700	1389073550	18800	18800	18800	18800	55
467	20230710	115600	1388039550	18800	18800	18800	18800	40
468	20230710	115500	1387287550	18800	18800	18800	18800	7
469	20230710	115400	1387155950	18810	18810	18810	18800	194
470	20230710	115300	1383508230	18800	18800	18800	18800	2
471	20230710	115200	1383470630	18810	18810	18810	18810	0
472	20230710	115100	1383470630	18810	18800	18810	18800	38
473	20230710	115000	1382756040	18700	18700	18700	18700	0
474	20230710	114900	1382756040	18700	18800	18800	18700	201
475	20230710	114800	1378997240	18700	18700	18700	18700	1
476	20230710	114700	1378978540	18700	18700	18700	18700	1
477	20230710	114600	1378959840	18700	18730	18730	18700	1000
478	20230710	114500	1360250410	18800	18800	18800	18800	0
479	20230710	114400	1360250410	18800	18800	18800	18800	71
480	20230710	114300	1358915610	18800	18700	18800	18700	2
481	20230710	114200	1358878110	18690	18800	18800	18690	2012
482	20230710	114100	1321271270	18700	18700	18700	18700	0
483	20230710	114000	1321271270	18700	18700	18700	18700	36
484	20230710	113900	1320598070	18690	18730	18730	18690	1693
485	20230710	113800	1288944010	18720	18720	18720	18720	0
486	20230710	113700	1288944010	18720	18720	18720	18720	0
487	20230710	113600	1288944010	18720	18720	18720	18720	2
488	20230710	113500	1288906570	18820	18820	18820	18820	0
489	20230710	113400	1288906570	18820	18820	18820	18820	0
490	20230710	113300	1288906570	18820	18810	18820	18810	11
491	20230710	113200	1288699620	18700	18710	18710	18700	252
492	20230710	113100	1283987110	18700	18700	18700	18700	20
493	20230710	113000	1283613110	18700	18730	18820	18700	1606
494	20230710	112900	1253549830	18730	18750	18750	18730	510
495	20230710	112800	1243994180	18740	18750	18750	18740	15
496	20230710	112700	1243712980	18740	18740	18740	18740	0
497	20230710	112600	1243712980	18740	18780	18780	18740	2000
498	20230710	112500	1206219120	18830	18780	18830	18780	2
499	20230710	112400	1206181510	18780	18780	18780	18780	30
500	20230710	112300	1205618110	18800	18800	18800	18800	32
501	20230710	112200	1205016510	18800	18800	18830	18800	314
502	20230710	112100	1199113070	18800	18800	18800	18800	196
503	20230710	112000	1195428270	18830	18820	18830	18820	7
504	20230710	111900	1195296490	18830	18830	18830	18830	0
505	20230710	111800	1195296490	18830	18830	18830	18830	3
506	20230710	111700	1195240000	18830	18830	18830	18830	0
507	20230710	111600	1195240000	18830	18820	18830	18740	42
508	20230710	111500	1194451470	18820	18820	18820	18820	0
509	20230710	111400	1194451470	18820	18820	18820	18820	0
510	20230710	111300	1194451470	18820	18820	18820	18820	0
511	20230710	111200	1194451470	18820	18820	18820	18820	100
512	20230710	111100	1192569470	18820	18820	18820	18820	1
513	20230710	111000	1192550650	18820	18820	18820	18820	480
514	20230710	110900	1183517050	18820	18820	18820	18820	23
515	20230710	110800	1183084190	18820	18820	18820	18820	52
516	20230710	110700	1182105550	18830	18730	18830	18730	2
517	20230710	110600	1182067990	18730	18780	18780	18700	1610
518	20230710	110500	1151909730	18830	18810	18830	18780	3968
519	20230710	110400	1077366650	18810	18830	18830	18810	161
520	20230710	110300	1074336690	18830	18830	18830	18830	3
521	20230710	110200	1074280200	18820	18820	18820	18820	0
522	20230710	110100	1074280200	18820	18830	18830	18820	350
523	20230710	110000	1067690200	18830	18830	18830	18830	0
524	20230710	105900	1067690200	18830	18830	18830	18830	17
525	20230710	105800	1067370090	18830	18850	18850	18830	82
526	20230710	105700	1065825700	18850	18850	18850	18850	0
527	20230710	105600	1065825700	18850	18850	18850	18850	14
528	20230710	105500	1065561800	18900	18900	18900	18900	0
529	20230710	105400	1065561800	18900	18900	18900	18900	0
530	20230710	105300	1065561800	18900	18900	18900	18900	0
531	20230710	105200	1065561800	18900	18900	18900	18900	0
532	20230710	105100	1065561800	18900	18900	18900	18900	50
533	20230710	105000	1064616800	18900	18830	18900	18800	1573
534	20230710	104900	1035011590	18830	18830	18830	18830	0
535	20230710	104800	1035011590	18830	18850	18850	18830	26
536	20230710	104700	1034521690	18830	18850	18850	18830	485
537	20230710	104600	1025386910	18850	18860	18900	18850	715
538	20230710	104500	1011906980	18860	18870	18870	18860	130
539	20230710	104400	1009454840	18870	18890	18890	18870	556
540	20230710	104300	998954800	18890	18890	18890	18890	8
541	20230710	104200	998803680	18890	18930	18930	18890	2565
542	20230710	104100	950291720	18940	18950	18960	18940	814
543	20230710	104000	934870490	18960	19000	19000	18960	825
544	20230710	103900	919211680	19000	19000	19000	19000	30
545	20230710	103800	918641680	19000	19000	19000	19000	0
546	20230710	103700	918641680	19000	19000	19000	19000	1
547	20230710	103600	918622680	19020	19020	19020	19020	0
548	20230710	103500	918622680	19020	19020	19020	19020	0
549	20230710	103400	918622680	19020	19020	19020	19020	60
550	20230710	103300	917481480	19030	19020	19030	19020	531
551	20230710	103200	907380050	19020	19020	19020	19020	0
552	20230710	103100	907380050	19020	19020	19020	19020	1
553	20230710	103000	907361030	19020	19020	19020	19020	153
554	20230710	102900	904450970	19020	19020	19020	19020	0
555	20230710	102800	904450970	19020	19020	19020	19020	423
556	20230710	102700	896405510	19010	19000	19020	19000	2889
557	20230710	102600	841492440	19000	19000	19000	19000	550
558	20230710	102500	831042440	18980	18990	18990	18980	50
559	20230710	102400	830093410	19000	19000	19000	19000	0
560	20230710	102300	830093410	19000	19000	19000	19000	60
561	20230710	102200	828953410	19000	19000	19000	19000	2068
562	20230710	102100	789661410	19000	19000	19000	19000	2
563	20230710	102000	789623410	19000	18980	19000	18980	526
564	20230710	101900	779629750	18990	19000	19000	18990	68
565	20230710	101800	778338270	18990	19000	19000	18990	21
566	20230710	101700	777939470	19000	19000	19000	19000	0
567	20230710	101600	777939470	19000	19000	19000	19000	0
568	20230710	101500	777939470	19000	19000	19000	19000	5
569	20230710	101400	777844470	19000	18990	19000	18990	65
570	20230710	101300	776609510	18990	18990	18990	18990	0
571	20230710	101200	776609510	18990	18990	18990	18990	1
572	20230710	101100	776590520	18990	18990	18990	18990	1
573	20230710	101000	776571530	18990	18950	18990	18950	2
574	20230710	100900	776533590	18950	18950	18950	18950	5
575	20230710	100800	776438840	18950	18990	18990	18950	117
576	20230710	100700	774217580	18990	18990	18990	18990	45
577	20230710	100600	773363030	18990	18990	18990	18990	25
578	20230710	100500	772888280	18990	18950	18990	18930	1838
579	20230710	100400	738025830	18950	18940	18950	18940	292
580	20230710	100300	732492460	18920	18920	18920	18920	4
581	20230710	100200	732416780	18920	18920	18920	18920	0
582	20230710	100100	732416780	18920	18940	18940	18920	51
583	20230710	100000	731451520	18920	18940	18940	18920	221
584	20230710	095900	727266220	18940	18940	18940	18940	62
585	20230710	095800	726091940	18910	18910	18910	18910	79
586	20230710	095700	724598050	18910	18910	18910	18910	57
587	20230710	095600	723520180	18910	18910	18910	18900	32
588	20230710	095500	722915070	18900	18900	18940	18900	202
589	20230710	095400	719097230	18900	18900	18900	18900	15
590	20230710	095300	718813730	18880	18890	18890	18880	10
591	20230710	095200	718624920	18930	18870	18930	18870	22
592	20230710	095100	718209720	18950	18870	18950	18860	1110
593	20230710	095000	697249820	18870	18900	18910	18860	35
594	20230710	094900	696588650	18860	18860	18870	18860	31
595	20230710	094800	696003890	18850	18930	18930	18850	202
596	20230710	094700	692191410	18940	18940	18940	18940	2
597	20230710	094600	692153530	18940	18870	18940	18850	255
598	20230710	094500	687344460	18860	18870	18870	18860	283
599	20230710	094400	682006070	18880	18870	18880	18860	192
600	20230710	094300	678381230	18880	18890	18900	18870	150
601	20230710	094200	675548640	18890	18890	18890	18890	124
602	20230710	094100	673206280	18890	18920	18920	18890	424
603	20230710	094000	665192810	18920	18930	18930	18920	64
604	20230710	093900	663981400	18930	18930	18930	18930	31
605	20230710	093800	663394570	18940	18940	18940	18940	80
606	20230710	093700	661879370	18950	18960	18960	18950	62
607	20230710	093600	660704460	18960	18910	18960	18910	2
608	20230710	093500	660666590	18850	18850	18850	18850	24
609	20230710	093400	660214190	18970	18970	18970	18960	204
610	20230710	093300	656346310	18970	18800	18970	18800	2535
611	20230710	093200	608450560	18800	18790	18810	18790	97
612	20230710	093100	606626510	18790	18850	18890	18790	4378
613	20230710	093000	524213310	18840	18850	18850	18840	579
614	20230710	092900	513299360	18900	18850	18910	18850	136
615	20230710	092800	510735030	18910	18920	18920	18800	4539
616	20230710	092700	425055620	18920	18950	18950	18920	822
617	20230710	092600	409484680	18940	18990	18990	18940	669
618	20230710	092500	396795530	18990	19050	19050	18950	1787
619	20230710	092400	362858200	19060	18980	19060	18980	981
620	20230710	092300	344212760	18980	19070	19070	18980	5759
621	20230710	092200	234677970	19090	19120	19120	19080	430
622	20230710	092100	226467770	19130	19130	19130	19130	301
623	20230710	092000	220709640	19080	19080	19080	19080	49
624	20230710	091900	219774720	19070	19130	19140	19070	302
625	20230710	091800	214001680	19120	19100	19120	19100	115
626	20230710	091700	211803130	19100	19080	19100	19070	636
627	20230710	091600	199668040	19080	19080	19080	19080	500
628	20230710	091500	190128040	19050	19070	19070	19050	850
629	20230710	091400	173931090	19080	19070	19080	19070	515
630	20230710	091300	164105040	19070	19100	19100	19070	608
631	20230710	091200	152501050	19100	19100	19100	19100	402
632	20230710	091100	144822850	19100	19110	19110	19100	116
633	20230710	091000	142607220	19100	19140	19140	19100	164
634	20230710	090900	139470910	19140	19140	19140	19140	17
635	20230710	090800	139145530	19140	19140	19140	19120	59
636	20230710	090700	138017370	19120	19120	19120	19120	128
637	20230710	090600	135570010	19060	19030	19070	19010	385
638	20230710	090500	128234200	19010	19150	19150	19010	2721
639	20230710	090400	76284160	19140	19190	19190	19140	378
640	20230710	090300	69040480	19190	19200	19210	19190	1248
641	20230710	090200	45083990	19330	19340	19340	19180	1145
642	20230710	090100	23086140	19340	19200	19340	19200	377
643	20230710	090000	15834830	19200	19410	19410	19200	814