KissMeData/148150/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200400	2372316340	18730	18730	18730	18730	1460
3	20230707	200300	2372316340	18730	18730	18730	18730	0
4	20230707	200200	2372316340	18730	18730	18730	18730	0
5	20230707	200100	2372316340	18730	18730	18730	18730	0
6	20230707	200000	2372316340	18730	18730	18730	18730	0
7	20230707	195900	2372316340	18730	18730	18730	18730	0
8	20230707	195800	2372316340	18730	18730	18730	18730	0
9	20230707	195700	2372316340	18730	18730	18730	18730	0
10	20230707	195600	2372316340	18730	18730	18730	18730	0
11	20230707	195500	2372316340	18730	18730	18730	18730	0
12	20230707	195400	2372316340	18730	18730	18730	18730	0
13	20230707	195300	2372316340	18730	18730	18730	18730	0
14	20230707	195200	2372316340	18730	18730	18730	18730	0
15	20230707	195100	2372316340	18730	18730	18730	18730	0
16	20230707	195000	2372316340	18730	18730	18730	18730	0
17	20230707	194900	2372316340	18730	18730	18730	18730	0
18	20230707	194800	2372316340	18730	18730	18730	18730	0
19	20230707	194700	2372316340	18730	18730	18730	18730	0
20	20230707	194600	2372316340	18730	18730	18730	18730	0
21	20230707	194500	2372316340	18730	18730	18730	18730	0
22	20230707	194400	2372316340	18730	18730	18730	18730	0
23	20230707	194300	2372316340	18730	18730	18730	18730	0
24	20230707	194200	2372316340	18730	18730	18730	18730	0
25	20230707	194100	2372316340	18730	18730	18730	18730	0
26	20230707	194000	2372316340	18730	18730	18730	18730	0
27	20230707	193900	2372316340	18730	18730	18730	18730	0
28	20230707	193800	2372316340	18730	18730	18730	18730	0
29	20230707	193700	2372316340	18730	18730	18730	18730	0
30	20230707	193600	2372316340	18730	18730	18730	18730	0
31	20230707	193500	2372316340	18730	18730	18730	18730	0
32	20230707	193400	2372316340	18730	18730	18730	18730	1460
33	20230707	193300	2372316340	18730	18730	18730	18730	0
34	20230707	193200	2372316340	18730	18730	18730	18730	0
35	20230707	193100	2372316340	18730	18730	18730	18730	0
36	20230707	193000	2372316340	18730	18730	18730	18730	0
37	20230707	192900	2372316340	18730	18730	18730	18730	0
38	20230707	192800	2372316340	18730	18730	18730	18730	0
39	20230707	192700	2372316340	18730	18730	18730	18730	0
40	20230707	192600	2372316340	18730	18730	18730	18730	0
41	20230707	192500	2372316340	18730	18730	18730	18730	0
42	20230707	192400	2372316340	18730	18730	18730	18730	0
43	20230707	192300	2372316340	18730	18730	18730	18730	0
44	20230707	192200	2372316340	18730	18730	18730	18730	0
45	20230707	192100	2372316340	18730	18730	18730	18730	0
46	20230707	192000	2372316340	18730	18730	18730	18730	0
47	20230707	191900	2372316340	18730	18730	18730	18730	0
48	20230707	191800	2372316340	18730	18730	18730	18730	0
49	20230707	191700	2372316340	18730	18730	18730	18730	0
50	20230707	191600	2372316340	18730	18730	18730	18730	0
51	20230707	191500	2372316340	18730	18730	18730	18730	0
52	20230707	191400	2372316340	18730	18730	18730	18730	0
53	20230707	191300	2372316340	18730	18730	18730	18730	0
54	20230707	191200	2372316340	18730	18730	18730	18730	0
55	20230707	191100	2372316340	18730	18730	18730	18730	0
56	20230707	191000	2372316340	18730	18730	18730	18730	0
57	20230707	190900	2372316340	18730	18730	18730	18730	0
58	20230707	190800	2372316340	18730	18730	18730	18730	0
59	20230707	190700	2372316340	18730	18730	18730	18730	0
60	20230707	190600	2372316340	18730	18730	18730	18730	0
61	20230707	190500	2372316340	18730	18730	18730	18730	0
62	20230707	190400	2372316340	18730	18730	18730	18730	1460
63	20230707	190300	2372316340	18730	18730	18730	18730	0
64	20230707	190200	2372316340	18730	18730	18730	18730	0
65	20230707	190100	2372316340	18730	18730	18730	18730	0
66	20230707	190000	2372316340	18730	18730	18730	18730	0
67	20230707	185900	2372316340	18730	18730	18730	18730	0
68	20230707	185800	2372316340	18730	18730	18730	18730	0
69	20230707	185700	2372316340	18730	18730	18730	18730	0
70	20230707	185600	2372316340	18730	18730	18730	18730	0
71	20230707	185500	2372316340	18730	18730	18730	18730	0
72	20230707	185400	2372316340	18730	18730	18730	18730	0
73	20230707	185300	2372316340	18730	18730	18730	18730	0
74	20230707	185200	2372316340	18730	18730	18730	18730	0
75	20230707	185100	2372316340	18730	18730	18730	18730	0
76	20230707	185000	2372316340	18730	18730	18730	18730	0
77	20230707	184900	2372316340	18730	18730	18730	18730	0
78	20230707	184800	2372316340	18730	18730	18730	18730	0
79	20230707	184700	2372316340	18730	18730	18730	18730	0
80	20230707	184600	2372316340	18730	18730	18730	18730	0
81	20230707	184500	2372316340	18730	18730	18730	18730	0
82	20230707	184400	2372316340	18730	18730	18730	18730	0
83	20230707	184300	2372316340	18730	18730	18730	18730	0
84	20230707	184200	2372316340	18730	18730	18730	18730	0
85	20230707	184100	2372316340	18730	18730	18730	18730	0
86	20230707	184000	2372316340	18730	18730	18730	18730	0
87	20230707	183900	2372316340	18730	18730	18730	18730	0
88	20230707	183800	2372316340	18730	18730	18730	18730	0
89	20230707	183700	2372316340	18730	18730	18730	18730	0
90	20230707	183600	2372316340	18730	18730	18730	18730	0
91	20230707	183500	2372316340	18730	18730	18730	18730	0
92	20230707	183400	2372316340	18730	18730	18730	18730	1460
93	20230707	183300	2372316340	18730	18730	18730	18730	0
94	20230707	183200	2372316340	18730	18730	18730	18730	0
95	20230707	183100	2372316340	18730	18730	18730	18730	0
96	20230707	183000	2372316340	18730	18730	18730	18730	0
97	20230707	182900	2372316340	18730	18730	18730	18730	0
98	20230707	182800	2372316340	18730	18730	18730	18730	0
99	20230707	182700	2372316340	18730	18730	18730	18730	0
100	20230707	182600	2372316340	18730	18730	18730	18730	0
101	20230707	182500	2372316340	18730	18730	18730	18730	0
102	20230707	182400	2372316340	18730	18730	18730	18730	0
103	20230707	182300	2372316340	18730	18730	18730	18730	0
104	20230707	182200	2372316340	18730	18730	18730	18730	0
105	20230707	182100	2372316340	18730	18730	18730	18730	0
106	20230707	182000	2372316340	18730	18730	18730	18730	0
107	20230707	181900	2372316340	18730	18730	18730	18730	0
108	20230707	181800	2372316340	18730	18730	18730	18730	0
109	20230707	181700	2372316340	18730	18730	18730	18730	0
110	20230707	181600	2372316340	18730	18730	18730	18730	0
111	20230707	181500	2372316340	18730	18730	18730	18730	0
112	20230707	181400	2372316340	18730	18730	18730	18730	0
113	20230707	181300	2372316340	18730	18730	18730	18730	0
114	20230707	181200	2372316340	18730	18730	18730	18730	0
115	20230707	181100	2372316340	18730	18730	18730	18730	0
116	20230707	181000	2372316340	18730	18730	18730	18730	0
117	20230707	180900	2372316340	18730	18730	18730	18730	0
118	20230707	180800	2372316340	18730	18730	18730	18730	0
119	20230707	180700	2372316340	18730	18730	18730	18730	0
120	20230707	180600	2372316340	18730	18730	18730	18730	0
121	20230707	180500	2372316340	18730	18730	18730	18730	0
122	20230707	180400	2372316340	18730	18730	18730	18730	1460
123	20230707	180300	2372316340	18730	18730	18730	18730	0
124	20230707	180200	2372316340	18730	18730	18730	18730	0
125	20230707	180100	2372316340	18730	18730	18730	18730	0
126	20230707	180000	2372316340	18730	18730	18730	18730	0
127	20230707	175900	2372316340	18730	18730	18730	18730	0
128	20230707	175800	2372316340	18730	18730	18730	18730	0
129	20230707	175700	2372316340	18730	18730	18730	18730	0
130	20230707	175600	2372316340	18730	18730	18730	18730	0
131	20230707	175500	2372316340	18730	18730	18730	18730	0
132	20230707	175400	2372316340	18730	18730	18730	18730	0
133	20230707	175300	2372316340	18730	18730	18730	18730	0
134	20230707	175200	2372316340	18730	18730	18730	18730	0
135	20230707	175100	2372316340	18730	18730	18730	18730	0
136	20230707	175000	2372316340	18730	18730	18730	18730	0
137	20230707	174900	2372316340	18730	18730	18730	18730	0
138	20230707	174800	2372316340	18730	18730	18730	18730	0
139	20230707	174700	2372316340	18730	18730	18730	18730	0
140	20230707	174600	2372316340	18730	18730	18730	18730	0
141	20230707	174500	2372316340	18730	18730	18730	18730	0
142	20230707	174400	2372316340	18730	18730	18730	18730	0
143	20230707	174300	2372316340	18730	18730	18730	18730	0
144	20230707	174200	2372316340	18730	18730	18730	18730	0
145	20230707	174100	2372316340	18730	18730	18730	18730	0
146	20230707	174000	2372316340	18730	18730	18730	18730	0
147	20230707	173900	2372316340	18730	18730	18730	18730	0
148	20230707	173800	2372316340	18730	18730	18730	18730	0
149	20230707	173700	2372316340	18730	18730	18730	18730	0
150	20230707	173600	2372316340	18730	18730	18730	18730	0
151	20230707	173500	2372316340	18730	18730	18730	18730	0
152	20230707	173400	2372316340	18730	18730	18730	18730	1460
153	20230707	173300	2372316340	18730	18730	18730	18730	0
154	20230707	173200	2372316340	18730	18730	18730	18730	0
155	20230707	173100	2372316340	18730	18730	18730	18730	0
156	20230707	173000	2372316340	18730	18730	18730	18730	0
157	20230707	172900	2372316340	18730	18730	18730	18730	0
158	20230707	172800	2372316340	18730	18730	18730	18730	0
159	20230707	172700	2372316340	18730	18730	18730	18730	0
160	20230707	172600	2372316340	18730	18730	18730	18730	0
161	20230707	172500	2372316340	18730	18730	18730	18730	0
162	20230707	172400	2372316340	18730	18730	18730	18730	0
163	20230707	172300	2372316340	18730	18730	18730	18730	0
164	20230707	172200	2372316340	18730	18730	18730	18730	0
165	20230707	172100	2372316340	18730	18730	18730	18730	0
166	20230707	172000	2372316340	18730	18730	18730	18730	0
167	20230707	171900	2372316340	18730	18730	18730	18730	0
168	20230707	171800	2372316340	18730	18730	18730	18730	0
169	20230707	171700	2372316340	18730	18730	18730	18730	0
170	20230707	171600	2372316340	18730	18730	18730	18730	0
171	20230707	171500	2372316340	18730	18730	18730	18730	0
172	20230707	171400	2372316340	18730	18730	18730	18730	0
173	20230707	171300	2372316340	18730	18730	18730	18730	0
174	20230707	171200	2372316340	18730	18730	18730	18730	0
175	20230707	171100	2372316340	18730	18730	18730	18730	0
176	20230707	171000	2372316340	18730	18730	18730	18730	0
177	20230707	170900	2372316340	18730	18730	18730	18730	0
178	20230707	170800	2372316340	18730	18730	18730	18730	0
179	20230707	170700	2372316340	18730	18730	18730	18730	0
180	20230707	170600	2372316340	18730	18730	18730	18730	0
181	20230707	170500	2372316340	18730	18730	18730	18730	0
182	20230707	170400	2372316340	18730	18730	18730	18730	1460
183	20230707	170300	2372316340	18730	18730	18730	18730	0
184	20230707	170200	2372316340	18730	18730	18730	18730	0
185	20230707	170100	2372316340	18730	18730	18730	18730	0
186	20230707	170000	2372316340	18730	18730	18730	18730	0
187	20230707	165900	2372316340	18730	18730	18730	18730	0
188	20230707	165800	2372316340	18730	18730	18730	18730	0
189	20230707	165700	2372316340	18730	18730	18730	18730	0
190	20230707	165600	2372316340	18730	18730	18730	18730	0
191	20230707	165500	2372316340	18730	18730	18730	18730	0
192	20230707	165400	2372316340	18730	18730	18730	18730	0
193	20230707	165300	2372316340	18730	18730	18730	18730	0
194	20230707	165200	2372316340	18730	18730	18730	18730	0
195	20230707	165100	2372316340	18730	18730	18730	18730	0
196	20230707	165000	2372316340	18730	18730	18730	18730	0
197	20230707	164900	2372316340	18730	18730	18730	18730	0
198	20230707	164800	2372316340	18730	18730	18730	18730	0
199	20230707	164700	2372316340	18730	18730	18730	18730	0
200	20230707	164600	2372316340	18730	18730	18730	18730	0
201	20230707	164500	2372316340	18730	18730	18730	18730	0
202	20230707	164400	2372316340	18730	18730	18730	18730	0
203	20230707	164300	2372316340	18730	18730	18730	18730	0
204	20230707	164200	2372316340	18730	18730	18730	18730	0
205	20230707	164100	2372316340	18730	18730	18730	18730	0
206	20230707	164000	2372316340	18730	18730	18730	18730	0
207	20230707	163900	2372316340	18730	18730	18730	18730	0
208	20230707	163800	2372316340	18730	18730	18730	18730	0
209	20230707	163700	2372316340	18730	18730	18730	18730	0
210	20230707	163600	2372316340	18730	18730	18730	18730	0
211	20230707	163500	2372316340	18730	18730	18730	18730	0
212	20230707	163400	2372316340	18730	18730	18730	18730	1460
213	20230707	163300	2372316340	18730	18730	18730	18730	0
214	20230707	163200	2372316340	18730	18730	18730	18730	0
215	20230707	163100	2372316340	18730	18730	18730	18730	0
216	20230707	163000	2372316340	18730	18730	18730	18730	0
217	20230707	162900	2372316340	18730	18730	18730	18730	0
218	20230707	162800	2372316340	18730	18730	18730	18730	0
219	20230707	162700	2372316340	18730	18730	18730	18730	0
220	20230707	162600	2372316340	18730	18730	18730	18730	0
221	20230707	162500	2372316340	18730	18730	18730	18730	0
222	20230707	162400	2372316340	18730	18730	18730	18730	0
223	20230707	162300	2372316340	18730	18730	18730	18730	0
224	20230707	162200	2372316340	18730	18730	18730	18730	0
225	20230707	162100	2372316340	18730	18730	18730	18730	0
226	20230707	162000	2372316340	18730	18730	18730	18730	0
227	20230707	161900	2372316340	18730	18730	18730	18730	0
228	20230707	161800	2372316340	18730	18730	18730	18730	0
229	20230707	161700	2372316340	18730	18730	18730	18730	0
230	20230707	161600	2372316340	18730	18730	18730	18730	0
231	20230707	161500	2372316340	18730	18730	18730	18730	0
232	20230707	161400	2372316340	18730	18730	18730	18730	0
233	20230707	161300	2372316340	18730	18730	18730	18730	0
234	20230707	161200	2372316340	18730	18730	18730	18730	0
235	20230707	161100	2372316340	18730	18730	18730	18730	0
236	20230707	161000	2372316340	18730	18730	18730	18730	0
237	20230707	160900	2372316340	18730	18730	18730	18730	0
238	20230707	160800	2372316340	18730	18730	18730	18730	0
239	20230707	160700	2372316340	18730	18730	18730	18730	0
240	20230707	160600	2372316340	18730	18730	18730	18730	0
241	20230707	160500	2372316340	18730	18730	18730	18730	0
242	20230707	160400	2372316340	18730	18730	18730	18730	1460
243	20230707	160300	2372316340	18730	18730	18730	18730	0
244	20230707	160200	2372316340	18730	18730	18730	18730	0
245	20230707	160100	2372316340	18730	18730	18730	18730	0
246	20230707	160000	2372316340	18730	18730	18730	18730	0
247	20230707	155900	2372316340	18730	18730	18730	18730	0
248	20230707	155800	2372316340	18730	18730	18730	18730	0
249	20230707	155700	2372316340	18730	18730	18730	18730	0
250	20230707	155600	2372316340	18730	18730	18730	18730	0
251	20230707	155500	2372316340	18730	18730	18730	18730	0
252	20230707	155400	2372316340	18730	18730	18730	18730	0
253	20230707	155300	2372316340	18730	18730	18730	18730	0
254	20230707	155200	2372316340	18730	18730	18730	18730	0
255	20230707	155100	2372316340	18730	18730	18730	18730	0
256	20230707	155000	2372316340	18730	18730	18730	18730	0
257	20230707	154900	2372316340	18730	18730	18730	18730	0
258	20230707	154800	2372316340	18730	18730	18730	18730	0
259	20230707	154700	2372316340	18730	18730	18730	18730	0
260	20230707	154600	2372316340	18730	18730	18730	18730	0
261	20230707	154500	2372316340	18730	18730	18730	18730	0
262	20230707	154400	2372316340	18730	18730	18730	18730	0
263	20230707	154300	2372316340	18730	18730	18730	18730	0
264	20230707	154200	2372316340	18730	18730	18730	18730	0
265	20230707	154100	2372316340	18730	18730	18730	18730	0
266	20230707	154000	2372316340	18730	18730	18730	18730	0
267	20230707	153900	2372316340	18730	18730	18730	18730	0
268	20230707	153800	2372316340	18730	18730	18730	18730	0
269	20230707	153700	2372316340	18730	18730	18730	18730	0
270	20230707	153600	2372316340	18730	18730	18730	18730	0
271	20230707	153500	2372316340	18730	18730	18730	18730	0
272	20230707	153400	2372316340	18730	18730	18730	18730	1460
273	20230707	153300	2372316340	18730	18730	18730	18730	0
274	20230707	153200	2372316340	18730	18730	18730	18730	0
275	20230707	153100	2372316340	18730	18730	18730	18730	0
276	20230707	153000	2372316340	18730	18730	18730	18730	1460
277	20230707	152900	2344970540	18810	18810	18810	18810	0
278	20230707	152800	2344970540	18810	18810	18810	18810	0
279	20230707	152700	2344970540	18810	18810	18810	18810	0
280	20230707	152600	2344970540	18810	18810	18810	18810	0
281	20230707	152500	2344970540	18810	18810	18810	18810	0
282	20230707	152400	2344970540	18810	18810	18810	18810	0
283	20230707	152300	2344970540	18810	18810	18810	18810	0
284	20230707	152200	2344970540	18810	18810	18810	18810	0
285	20230707	152100	2344970540	18810	18810	18810	18810	0
286	20230707	152000	2344970540	18810	18810	18810	18810	0
287	20230707	151900	2344970540	18810	18810	18810	18790	268
288	20230707	151800	2339931260	18810	18810	18810	18800	119
289	20230707	151700	2337692900	18810	18820	18820	18810	270
290	20230707	151600	2332613210	18820	18820	18830	18820	267
291	20230707	151500	2327587940	18820	18810	18820	18790	104
292	20230707	151400	2325631380	18810	18810	18810	18800	112
293	20230707	151300	2323524710	18810	18810	18810	18760	257
294	20230707	151200	2318694990	18810	18800	18810	18800	264
295	20230707	151100	2313729890	18800	18790	18800	18790	68
296	20230707	151000	2312451580	18800	18820	18820	18790	534
297	20230707	150900	2302412980	18820	18820	18820	18820	69
298	20230707	150800	2301114400	18820	18820	18820	18810	130
299	20230707	150700	2298667880	18820	18820	18820	18810	112
300	20230707	150600	2296560050	18810	18820	18820	18810	58
301	20230707	150500	2295468980	18820	18810	18820	18800	112
302	20230707	150400	2293362190	18820	18810	18820	18800	178
303	20230707	150300	2290014040	18810	18820	18820	18810	28
304	20230707	150200	2289487200	18820	18810	18830	18800	138
305	20230707	150100	2286891210	18820	18820	18820	18820	58
306	20230707	150000	2285799650	18820	18820	18820	18800	159
307	20230707	145900	2282809110	18810	18820	18830	18800	101
308	20230707	145800	2280909170	18830	18830	18830	18800	123
309	20230707	145700	2278594190	18830	18820	18840	18820	140
310	20230707	145600	2275957850	18840	18840	18840	18800	96
311	20230707	145500	2274152180	18820	18790	18840	18790	115
312	20230707	145400	2271988540	18800	18790	18800	18780	48
313	20230707	145300	2271086390	18800	18790	18800	18790	61
314	20230707	145200	2269940180	18790	18850	18850	18790	562
315	20230707	145100	2259368830	18840	18850	18860	18840	539
316	20230707	145000	2249207730	18860	18850	18870	18850	127
317	20230707	144900	2246813030	18870	18860	18870	18850	67
318	20230707	144800	2245549250	18870	18870	18870	18860	179
319	20230707	144700	2242172650	18870	18850	18870	18850	80
320	20230707	144600	2240664070	18860	18860	18860	18850	48
321	20230707	144500	2239758800	18860	18850	18860	18850	89
322	20230707	144400	2238080490	18850	18860	18860	18850	87
323	20230707	144300	2236440220	18860	18860	18860	18850	66
324	20230707	144200	2235195500	18860	18850	18860	18830	399
325	20230707	144100	2227676320	18850	18820	18850	18820	13
326	20230707	144000	2227431630	18830	18840	18850	18830	193
327	20230707	143900	2223796850	18850	18850	18850	18850	11
328	20230707	143800	2223589500	18850	18860	18860	18840	115
329	20230707	143700	2221421980	18850	18860	18860	18850	11
330	20230707	143600	2221214530	18860	18860	18870	18840	395
331	20230707	143500	2213768740	18860	18840	18870	18840	486
332	20230707	143400	2204606860	18850	18820	18850	18820	1181
333	20230707	143300	2182366750	18840	18820	18840	18810	100
334	20230707	143200	2180484790	18840	18710	18840	18710	548
335	20230707	143100	2170209230	18730	18690	18730	18690	59
336	20230707	143000	2169105850	18690	18660	18690	18660	94
337	20230707	142900	2167351630	18660	18630	18660	18630	1576
338	20230707	142800	2137954210	18630	18610	18630	18600	1322
339	20230707	142700	2113326770	18610	18600	18620	18600	44
340	20230707	142600	2112508020	18610	18620	18630	18600	164
341	20230707	142500	2109455020	18630	18640	18640	18610	114
342	20230707	142400	2107332000	18630	18630	18640	18630	33
343	20230707	142300	2106717140	18620	18630	18640	18620	289
344	20230707	142200	2101332930	18640	18640	18640	18630	156
345	20230707	142100	2098426520	18630	18630	18640	18630	66
346	20230707	142000	2097196470	18630	18620	18640	18620	72
347	20230707	141900	2095854650	18630	18630	18630	18620	77
348	20230707	141800	2094420240	18630	18640	18640	18630	29
349	20230707	141700	2093879750	18620	18640	18640	18620	185
350	20230707	141600	2090432760	18640	18640	18650	18640	244
351	20230707	141500	2085884530	18630	18640	18640	18630	123
352	20230707	141400	2083592010	18650	18640	18650	18640	76
353	20230707	141300	2082175180	18640	18660	18660	18640	178
354	20230707	141200	2078855150	18660	18660	18660	18660	11
355	20230707	141100	2078649890	18650	18670	18670	18650	227
356	20230707	141000	2074414740	18680	18660	18680	18660	59
357	20230707	140900	2073313780	18660	18680	18680	18660	97
358	20230707	140800	2071502620	18660	18630	18660	18630	864
359	20230707	140700	2055389230	18630	18630	18630	18630	71
360	20230707	140600	2054066500	18630	18620	18640	18620	62
361	20230707	140500	2052911650	18630	18570	18630	18570	719
362	20230707	140400	2039529080	18580	18570	18580	18570	77
363	20230707	140300	2038098490	18580	18570	18580	18550	104
364	20230707	140200	2036167960	18570	18570	18580	18560	83
365	20230707	140100	2034626690	18570	18580	18580	18560	67
366	20230707	140000	2033382150	18590	18590	18590	18560	440
367	20230707	135900	2025213030	18590	18580	18590	18580	29
368	20230707	135800	2024673970	18570	18590	18610	18570	99
369	20230707	135700	2022834240	18590	18590	18610	18590	102
370	20230707	135600	2020937200	18590	18620	18620	18590	278
371	20230707	135500	2015765310	18620	18600	18620	18600	68
372	20230707	135400	2014499680	18600	18600	18600	18600	68
373	20230707	135300	2013234880	18600	18600	18600	18600	75
374	20230707	135200	2011839880	18600	18600	18600	18590	60
375	20230707	135100	2010723960	18600	18600	18600	18590	150
376	20230707	135000	2007934460	18600	18600	18600	18600	61
377	20230707	134900	2006799860	18600	18590	18600	18590	107
378	20230707	134800	2004810660	18600	18590	18600	18590	130
379	20230707	134700	2002392950	18590	18590	18590	18590	65
380	20230707	134600	2001184600	18590	18580	18590	18580	56
381	20230707	134500	2000143590	18580	18580	18580	18580	44
382	20230707	134400	1999326070	18580	18580	18580	18580	77
383	20230707	134300	1997895410	18580	18570	18580	18570	29
384	20230707	134200	1997356610	18570	18590	18590	18570	73
385	20230707	134100	1996000230	18590	18590	18590	18590	110
386	20230707	134000	1993955330	18590	18580	18590	18580	112
387	20230707	133900	1991873370	18570	18590	18590	18570	104
388	20230707	133800	1989940610	18590	18590	18590	18590	91
389	20230707	133700	1988248920	18590	18590	18590	18580	62
390	20230707	133600	1987096420	18590	18590	18590	18580	83
391	20230707	133500	1985553460	18590	18590	18590	18590	78
392	20230707	133400	1984103440	18590	18600	18600	18590	101
393	20230707	133300	1982225590	18600	18600	18600	18600	84
394	20230707	133200	1980663190	18600	18600	18600	18600	57
395	20230707	133100	1979602990	18600	18590	18600	18590	156
396	20230707	133000	1976702780	18590	18550	18590	18550	868
397	20230707	132900	1960591210	18550	18550	18550	18550	45
398	20230707	132800	1959756460	18550	18550	18550	18530	40
399	20230707	132700	1959014660	18540	18550	18550	18540	57
400	20230707	132600	1957957750	18540	18540	18550	18540	133
401	20230707	132500	1955491290	18550	18520	18550	18520	544
402	20230707	132400	1945409860	18530	18520	18530	18510	138
403	20230707	132300	1942854150	18530	18530	18530	18530	101
404	20230707	132200	1940982620	18530	18540	18540	18530	66
405	20230707	132100	1939759590	18540	18540	18550	18540	153
406	20230707	132000	1936922600	18540	18540	18550	18540	45
407	20230707	131900	1936088290	18530	18530	18530	18520	114
408	20230707	131800	1933975940	18540	18500	18540	18500	78
409	20230707	131700	1932531110	18500	18480	18500	18480	228
410	20230707	131600	1928313190	18500	18490	18500	18460	398
411	20230707	131500	1920959700	18490	18500	18500	18480	236
412	20230707	131400	1916594300	18500	18500	18500	18500	0
413	20230707	131300	1916594300	18500	18500	18500	18500	118
414	20230707	131200	1914411300	18500	18500	18500	18500	39
415	20230707	131100	1913689800	18500	18500	18500	18500	91
416	20230707	131000	1912006300	18530	18530	18530	18530	36
417	20230707	130900	1911339220	18540	18490	18540	18480	675
418	20230707	130800	1898844890	18490	18500	18500	18490	99
419	20230707	130700	1897014330	18500	18500	18510	18500	377
420	20230707	130600	1890038100	18510	18500	18510	18500	65
421	20230707	130500	1888835320	18510	18510	18510	18510	70
422	20230707	130400	1887539620	18520	18490	18520	18490	26
423	20230707	130300	1887058400	18470	18530	18530	18470	1009
424	20230707	130200	1868408110	18530	18530	18530	18530	30
425	20230707	130100	1867852210	18520	18520	18530	18520	281
426	20230707	130000	1862647070	18530	18530	18530	18530	12
427	20230707	125900	1862424710	18520	18540	18540	18520	74
428	20230707	125800	1861053520	18530	18520	18540	18520	85
429	20230707	125700	1859478280	18510	18510	18510	18510	117
430	20230707	125600	1857312610	18510	18510	18510	18510	75
431	20230707	125500	1855924360	18510	18510	18510	18510	155
432	20230707	125400	1853055310	18510	18510	18510	18510	0
433	20230707	125300	1853055310	18510	18490	18510	18490	90
434	20230707	125200	1851389930	18450	18450	18450	18450	0
435	20230707	125100	1851389930	18450	18480	18480	18450	761
436	20230707	125000	1837345170	18490	18490	18490	18490	157
437	20230707	124900	1834442240	18490	18510	18510	18490	225
438	20230707	124800	1830279630	18490	18510	18510	18490	130
439	20230707	124700	1827874290	18500	18510	18510	18500	128
440	20230707	124600	1825505470	18510	18510	18510	18510	0
441	20230707	124500	1825505470	18510	18490	18510	18490	120
442	20230707	124400	1823284400	18480	18480	18480	18480	10
443	20230707	124300	1823099600	18480	18480	18480	18480	3
444	20230707	124200	1823044160	18460	18510	18510	18450	1028
445	20230707	124100	1804069560	18510	18510	18510	18510	50
446	20230707	124000	1803144060	18520	18500	18550	18500	312
447	20230707	123900	1797363070	18500	18460	18500	18460	536
448	20230707	123800	1787454370	18460	18450	18490	18450	651
449	20230707	123700	1775434280	18450	18450	18450	18450	148
450	20230707	123600	1772703680	18450	18430	18450	18430	120
451	20230707	123500	1770490420	18430	18450	18450	18430	258
452	20230707	123400	1765733150	18450	18440	18450	18440	35
453	20230707	123300	1765087480	18450	18450	18450	18450	93
454	20230707	123200	1763371630	18450	18440	18450	18440	21
455	20230707	123100	1762984380	18450	18470	18470	18450	181
456	20230707	123000	1759643640	18470	18450	18470	18450	261
457	20230707	122900	1754826170	18460	18380	18460	18380	835
458	20230707	122800	1739448210	18380	18360	18380	18350	687
459	20230707	122700	1726838760	18370	18390	18390	18370	587
460	20230707	122600	1716050480	18380	18390	18390	18380	64
461	20230707	122500	1714873730	18390	18380	18390	18380	167
462	20230707	122400	1711802610	18380	18380	18380	18380	35
463	20230707	122300	1711159310	18380	18380	18380	18380	0
464	20230707	122200	1711159310	18380	18390	18390	18380	70
465	20230707	122100	1709872580	18390	18390	18390	18390	218
466	20230707	122000	1705863560	18400	18360	18400	18360	574
467	20230707	121900	1695305370	18360	18290	18360	18290	1681
468	20230707	121800	1664502140	18290	18290	18290	18290	190
469	20230707	121700	1661027040	18290	18280	18290	18280	126
470	20230707	121600	1658723660	18280	18250	18280	18250	43
471	20230707	121500	1657937740	18240	18240	18240	18240	137
472	20230707	121400	1655438860	18240	18240	18240	18240	20
473	20230707	121300	1655074060	18240	18230	18240	18200	141
474	20230707	121200	1652505850	18240	18240	18240	18240	12
475	20230707	121100	1652286970	18250	18280	18280	18250	334
476	20230707	121000	1646189180	18270	18260	18270	18260	193
477	20230707	120900	1642663950	18150	18150	18160	18150	180
478	20230707	120800	1639396240	18160	18230	18240	18160	524
479	20230707	120700	1629864570	18250	18160	18260	18160	356
480	20230707	120600	1623370880	18150	18150	18150	18150	101
481	20230707	120500	1621537730	18140	18050	18140	18050	226
482	20230707	120400	1617446610	18050	18050	18050	18050	1
483	20230707	120300	1617428560	18050	18050	18050	18050	1
484	20230707	120200	1617410510	17990	17970	17990	17970	3
485	20230707	120100	1617356560	17960	17960	17960	17960	189
486	20230707	120000	1613962120	17930	17930	17930	17930	143
487	20230707	115900	1611398130	17940	17940	17940	17940	70
488	20230707	115800	1610142330	17940	17940	17950	17940	354
489	20230707	115700	1603791360	17940	17940	17940	17940	107
490	20230707	115600	1601871780	17940	17950	17950	17940	151
491	20230707	115500	1599161980	17950	17960	17970	17950	185
492	20230707	115400	1595840540	17960	17960	17960	17950	190
493	20230707	115300	1592429680	17950	17970	17970	17950	404
494	20230707	115200	1585173210	17950	17960	17960	17950	234
495	20230707	115100	1580970920	17960	17960	17960	17960	207
496	20230707	115000	1577253200	17960	17960	17970	17960	395
497	20230707	114900	1570156750	17970	17970	17970	17960	167
498	20230707	114800	1567155980	17970	17980	17980	17970	223
499	20230707	114700	1563148380	17980	17980	17990	17980	182
500	20230707	114600	1559875810	17980	17990	17990	17980	132
501	20230707	114500	1557501310	17990	17990	18000	17990	175
502	20230707	114400	1554352790	17990	18000	18000	17990	152
503	20230707	114300	1551617090	18000	18000	18000	17980	318
504	20230707	114200	1545896400	17990	17990	18000	17990	328
505	20230707	114100	1539995420	17990	18020	18020	17990	64
506	20230707	114000	1538843770	17990	17990	18020	17990	339
507	20230707	113900	1532742880	18000	18010	18010	17990	254
508	20230707	113800	1528169600	18020	18000	18020	17990	469
509	20230707	113700	1519723820	18010	18000	18010	17990	224
510	20230707	113600	1515690670	18000	18000	18010	18000	214
511	20230707	113500	1511838110	18010	18010	18010	18010	87
512	20230707	113400	1510271240	18020	18020	18020	18010	329
513	20230707	113300	1504344470	18020	18030	18030	18020	160
514	20230707	113200	1501460960	18040	18040	18040	18030	1575
515	20230707	113100	1473062720	18150	18030	18150	18030	218
516	20230707	113000	1469122160	18110	18050	18150	18020	390
517	20230707	112900	1462078450	18050	18050	18050	18020	190
518	20230707	112800	1458651570	18050	18030	18050	18020	166
519	20230707	112700	1455658780	18020	18020	18030	18010	112
520	20230707	112600	1453641110	18050	18000	18050	17990	175
521	20230707	112500	1450490040	18000	18000	18080	17990	164
522	20230707	112400	1447537280	18000	17970	18000	17960	202
523	20230707	112300	1443905630	17980	17980	17990	17960	1020
524	20230707	112200	1425579460	17980	17980	17980	17970	261
525	20230707	112100	1420888670	17980	17990	18000	17980	411
526	20230707	112000	1413495890	17990	18010	18010	17990	1274
527	20230707	111900	1390564700	18010	18020	18020	18000	251
528	20230707	111800	1386044200	18010	18000	18030	18000	221
529	20230707	111700	1382064390	18010	18010	18010	18000	277
530	20230707	111600	1377076350	18010	18020	18020	18010	495
531	20230707	111500	1368160150	18010	18010	18020	18010	217
532	20230707	111400	1364250840	18020	18010	18020	18010	159
533	20230707	111300	1361386860	18020	18020	18020	18020	210
534	20230707	111200	1357602660	18020	18010	18020	18010	168
535	20230707	111100	1354576340	18020	18010	18020	18010	212
536	20230707	111000	1350757600	18020	18010	18020	18010	396
537	20230707	110900	1343623030	18010	18020	18020	18010	130
538	20230707	110800	1341280880	18010	18020	18030	18010	262
539	20230707	110700	1336559400	18020	18020	18030	18020	198
540	20230707	110600	1332991130	18020	18020	18030	18020	166
541	20230707	110500	1329999800	18020	18020	18030	18020	150
542	20230707	110400	1327296790	18030	18030	18040	18020	157
543	20230707	110300	1324466850	18020	18030	18040	18020	1471
544	20230707	110200	1297940650	18040	18030	18040	18030	183
545	20230707	110100	1294640790	18040	18030	18040	18020	285
546	20230707	110000	1289502880	18030	18040	18040	18020	154
547	20230707	105900	1286726960	18030	18000	18030	18000	822
548	20230707	105800	1271920280	18010	18010	18020	18000	593
549	20230707	105700	1261241690	18010	18010	18010	18000	286
550	20230707	105600	1256092600	18010	18010	18020	18000	114
551	20230707	105500	1254040150	18020	18010	18020	18000	1253
552	20230707	105400	1231476750	18020	18030	18030	18010	514
553	20230707	105300	1222215920	18030	18030	18030	18010	683
554	20230707	105200	1209904820	18020	18000	18030	18000	681
555	20230707	105100	1197637610	18010	18040	18040	18000	1590
556	20230707	105000	1169004680	18030	18080	18080	18000	1156
557	20230707	104900	1148181400	18020	18020	18090	18020	1199
558	20230707	104800	1126566580	18070	18080	18080	18020	1826
559	20230707	104700	1093633080	18080	18090	18100	18030	1060
560	20230707	104600	1074493120	18100	18090	18100	18090	170
561	20230707	104500	1071417760	18100	18110	18120	18100	204
562	20230707	104400	1067725020	18110	18100	18110	18100	235
563	20230707	104300	1063470730	18110	18110	18120	18100	214
564	20230707	104200	1059595960	18100	18140	18160	18090	2035
565	20230707	104100	1022716150	18140	18130	18150	18120	384
566	20230707	104000	1015755140	18130	18140	18150	18130	189
567	20230707	103900	1012327290	18150	18200	18200	18150	997
568	20230707	103800	994214560	18190	18220	18220	18180	2576
569	20230707	103700	947339180	18210	18210	18210	18200	398
570	20230707	103600	940092660	18210	18200	18220	18200	225
571	20230707	103500	935997260	18210	18230	18240	18200	915
572	20230707	103400	919334190	18230	18260	18270	18230	1995
573	20230707	103300	882923830	18270	18320	18330	18270	1498
574	20230707	103200	855511610	18330	18320	18330	18310	190
575	20230707	103100	852030770	18320	18300	18320	18300	266
576	20230707	103000	847158770	18300	18310	18320	18300	151
577	20230707	102900	844394660	18310	18310	18310	18310	191
578	20230707	102800	840897450	18310	18310	18330	18310	166
579	20230707	102700	837856870	18310	18320	18330	18310	136
580	20230707	102600	835366340	18330	18350	18350	18320	203
581	20230707	102500	831644590	18340	18350	18360	18340	459
582	20230707	102400	823221800	18350	18370	18370	18350	923
583	20230707	102300	806281030	18370	18400	18400	18370	831
584	20230707	102200	790997890	18410	18430	18430	18410	317
585	20230707	102100	785160470	18430	18440	18440	18430	195
586	20230707	102000	781565130	18440	18460	18460	18440	287
587	20230707	101900	776269430	18470	18490	18490	18470	760
588	20230707	101800	762227830	18500	18500	18510	18490	214
589	20230707	101700	758270170	18490	18500	18530	18490	105
590	20230707	101600	756327700	18530	18490	18530	18490	268
591	20230707	101500	751370260	18490	18510	18510	18490	100
592	20230707	101400	749521230	18490	18500	18500	18490	478
593	20230707	101300	740680470	18490	18500	18500	18490	152
594	20230707	101200	737869540	18490	18480	18500	18480	308
595	20230707	101100	732175070	18480	18490	18490	18480	162
596	20230707	101000	729181280	18490	18510	18510	18490	29
597	20230707	100900	728645050	18510	18410	18550	18410	1523
598	20230707	100800	700548630	18410	18380	18410	18380	437
599	20230707	100700	692511150	18390	18360	18390	18360	144
600	20230707	100600	689866820	18350	18400	18410	18350	1780
601	20230707	100500	657178770	18410	18420	18420	18390	405
602	20230707	100400	649726730	18410	18400	18410	18400	195
603	20230707	100300	646138230	18410	18410	18410	18390	57
604	20230707	100200	645089180	18390	18400	18400	18390	149
605	20230707	100100	642348580	18400	18430	18430	18390	1291
606	20230707	100000	618591310	18430	18420	18440	18410	227
607	20230707	095900	614409960	18420	18420	18430	18410	188
608	20230707	095800	610947290	18430	18420	18430	18420	95
609	20230707	095700	609197090	18430	18440	18440	18420	998
610	20230707	095600	590796580	18450	18450	18460	18440	1101
611	20230707	095500	570484330	18450	18450	18460	18450	144
612	20230707	095400	567826820	18460	18470	18480	18460	241
613	20230707	095300	563376990	18470	18480	18480	18470	103
614	20230707	095200	561473670	18470	18460	18480	18460	217
615	20230707	095100	557465050	18480	18480	18480	18460	116
616	20230707	095000	555321870	18460	18450	18470	18450	279
617	20230707	094900	550172820	18450	18460	18460	18450	191
618	20230707	094800	546647760	18460	18450	18460	18450	474
619	20230707	094700	537899370	18450	18460	18470	18450	341
620	20230707	094600	531605310	18470	18480	18480	18460	181
621	20230707	094500	528263630	18480	18490	18490	18470	595
622	20230707	094400	517270450	18500	18500	18510	18490	196
623	20230707	094300	513644350	18500	18530	18530	18500	392
624	20230707	094200	506388790	18520	18520	18530	18500	238
625	20230707	094100	501983030	18500	18570	18570	18500	1227
626	20230707	094000	479236760	18570	18600	18600	18570	227
627	20230707	093900	475019630	18600	18630	18630	18600	421
628	20230707	093800	467180380	18670	18570	18700	18570	456
629	20230707	093700	458688550	18570	18550	18590	18550	82
630	20230707	093600	457165590	18540	18530	18540	18530	193
631	20230707	093500	453588630	18530	18540	18540	18530	39
632	20230707	093400	452865620	18530	18570	18570	18500	1216
633	20230707	093300	430334050	18590	18630	18630	18570	678
634	20230707	093200	417734820	18640	18600	18640	18600	224
635	20230707	093100	413562530	18600	18520	18600	18520	3952
636	20230707	093000	340216960	18520	18520	18530	18520	224
637	20230707	092900	336066830	18530	18530	18530	18520	220
638	20230707	092800	331991700	18520	18490	18520	18490	52
639	20230707	092700	331029400	18490	18530	18530	18490	354
640	20230707	092600	324477010	18530	18520	18540	18510	233
641	20230707	092500	320159660	18500	18480	18500	18470	727
642	20230707	092400	306713900	18480	18470	18490	18470	177
643	20230707	092300	303443720	18460	18460	18460	18450	197
644	20230707	092200	299807240	18450	18500	18500	18450	1668
645	20230707	092100	268985990	18500	18490	18500	18480	100
646	20230707	092000	267136500	18490	18490	18490	18470	376
647	20230707	091900	260187900	18490	18570	18580	18480	2221
648	20230707	091800	219074840	18570	18530	18570	18530	231
649	20230707	091700	214792270	18530	18530	18550	18530	138
650	20230707	091600	212233900	18520	18520	18520	18500	1088
651	20230707	091500	192094970	18510	18550	18580	18500	2629
652	20230707	091400	143434060	18550	18720	18720	18550	2009
653	20230707	091300	106052840	18730	18790	18790	18730	828
654	20230707	091200	90526930	18800	18880	18880	18800	1098
655	20230707	091100	69836210	18890	18930	18930	18890	323
656	20230707	091000	63729460	18930	18980	18980	18930	244
657	20230707	090900	59104050	18980	18970	18980	18960	158
658	20230707	090800	56106420	18970	18970	19000	18960	408
659	20230707	090700	48363320	18970	18970	18990	18970	58
660	20230707	090600	47263040	18970	18990	18990	18970	153
661	20230707	090500	44359120	18990	19000	19000	18980	70
662	20230707	090400	43029680	19000	19100	19100	19000	53
663	20230707	090300	42019980	19100	19000	19100	18990	196
664	20230707	090200	38286710	19000	19010	19010	19000	158
665	20230707	090100	35284090	19000	19090	19130	19000	627
666	20230707	090000	23346190	19130	19140	19140	19010	1208