KissMeData/148150/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	201200	868813330	18570	18570	18570	18570	529
3	20230713	201100	868813330	18570	18570	18570	18570	0
4	20230713	201000	868813330	18570	18570	18570	18570	0
5	20230713	200900	868813330	18570	18570	18570	18570	0
6	20230713	200800	868813330	18570	18570	18570	18570	0
7	20230713	200700	868813330	18570	18570	18570	18570	0
8	20230713	200600	868813330	18570	18570	18570	18570	0
9	20230713	200500	868813330	18570	18570	18570	18570	0
10	20230713	200400	868813330	18570	18570	18570	18570	0
11	20230713	200300	868813330	18570	18570	18570	18570	0
12	20230713	200200	868813330	18570	18570	18570	18570	0
13	20230713	200100	868813330	18570	18570	18570	18570	0
14	20230713	200000	868813330	18570	18570	18570	18570	0
15	20230713	195900	868813330	18570	18570	18570	18570	0
16	20230713	195800	868813330	18570	18570	18570	18570	0
17	20230713	195700	868813330	18570	18570	18570	18570	0
18	20230713	195600	868813330	18570	18570	18570	18570	0
19	20230713	195500	868813330	18570	18570	18570	18570	0
20	20230713	195400	868813330	18570	18570	18570	18570	0
21	20230713	195300	868813330	18570	18570	18570	18570	0
22	20230713	195200	868813330	18570	18570	18570	18570	0
23	20230713	195100	868813330	18570	18570	18570	18570	0
24	20230713	195000	868813330	18570	18570	18570	18570	0
25	20230713	194900	868813330	18570	18570	18570	18570	0
26	20230713	194800	868813330	18570	18570	18570	18570	0
27	20230713	194700	868813330	18570	18570	18570	18570	0
28	20230713	194600	868813330	18570	18570	18570	18570	0
29	20230713	194500	868813330	18570	18570	18570	18570	0
30	20230713	194400	868813330	18570	18570	18570	18570	0
31	20230713	194300	868813330	18570	18570	18570	18570	0
32	20230713	194200	868813330	18570	18570	18570	18570	529
33	20230713	194100	868813330	18570	18570	18570	18570	0
34	20230713	194000	868813330	18570	18570	18570	18570	0
35	20230713	193900	868813330	18570	18570	18570	18570	0
36	20230713	193800	868813330	18570	18570	18570	18570	0
37	20230713	193700	868813330	18570	18570	18570	18570	0
38	20230713	193600	868813330	18570	18570	18570	18570	0
39	20230713	193500	868813330	18570	18570	18570	18570	0
40	20230713	193400	868813330	18570	18570	18570	18570	0
41	20230713	193300	868813330	18570	18570	18570	18570	0
42	20230713	193200	868813330	18570	18570	18570	18570	0
43	20230713	193100	868813330	18570	18570	18570	18570	0
44	20230713	193000	868813330	18570	18570	18570	18570	0
45	20230713	192900	868813330	18570	18570	18570	18570	0
46	20230713	192800	868813330	18570	18570	18570	18570	0
47	20230713	192700	868813330	18570	18570	18570	18570	0
48	20230713	192600	868813330	18570	18570	18570	18570	0
49	20230713	192500	868813330	18570	18570	18570	18570	0
50	20230713	192400	868813330	18570	18570	18570	18570	0
51	20230713	192300	868813330	18570	18570	18570	18570	0
52	20230713	192200	868813330	18570	18570	18570	18570	0
53	20230713	192100	868813330	18570	18570	18570	18570	0
54	20230713	192000	868813330	18570	18570	18570	18570	0
55	20230713	191900	868813330	18570	18570	18570	18570	0
56	20230713	191800	868813330	18570	18570	18570	18570	0
57	20230713	191700	868813330	18570	18570	18570	18570	0
58	20230713	191600	868813330	18570	18570	18570	18570	0
59	20230713	191500	868813330	18570	18570	18570	18570	0
60	20230713	191400	868813330	18570	18570	18570	18570	0
61	20230713	191300	868813330	18570	18570	18570	18570	0
62	20230713	191200	868813330	18570	18570	18570	18570	529
63	20230713	191100	868813330	18570	18570	18570	18570	0
64	20230713	191000	868813330	18570	18570	18570	18570	0
65	20230713	190900	868813330	18570	18570	18570	18570	0
66	20230713	190800	868813330	18570	18570	18570	18570	0
67	20230713	190700	868813330	18570	18570	18570	18570	0
68	20230713	190600	868813330	18570	18570	18570	18570	0
69	20230713	190500	868813330	18570	18570	18570	18570	0
70	20230713	190400	868813330	18570	18570	18570	18570	0
71	20230713	190300	868813330	18570	18570	18570	18570	0
72	20230713	190200	868813330	18570	18570	18570	18570	0
73	20230713	190100	868813330	18570	18570	18570	18570	0
74	20230713	190000	868813330	18570	18570	18570	18570	0
75	20230713	185900	868813330	18570	18570	18570	18570	0
76	20230713	185800	868813330	18570	18570	18570	18570	0
77	20230713	185700	868813330	18570	18570	18570	18570	0
78	20230713	185600	868813330	18570	18570	18570	18570	0
79	20230713	185500	868813330	18570	18570	18570	18570	0
80	20230713	185400	868813330	18570	18570	18570	18570	0
81	20230713	185300	868813330	18570	18570	18570	18570	0
82	20230713	185200	868813330	18570	18570	18570	18570	0
83	20230713	185100	868813330	18570	18570	18570	18570	0
84	20230713	185000	868813330	18570	18570	18570	18570	0
85	20230713	184900	868813330	18570	18570	18570	18570	0
86	20230713	184800	868813330	18570	18570	18570	18570	0
87	20230713	184700	868813330	18570	18570	18570	18570	0
88	20230713	184600	868813330	18570	18570	18570	18570	0
89	20230713	184500	868813330	18570	18570	18570	18570	0
90	20230713	184400	868813330	18570	18570	18570	18570	0
91	20230713	184300	868813330	18570	18570	18570	18570	0
92	20230713	184200	868813330	18570	18570	18570	18570	529
93	20230713	184100	868813330	18570	18570	18570	18570	0
94	20230713	184000	868813330	18570	18570	18570	18570	0
95	20230713	183900	868813330	18570	18570	18570	18570	0
96	20230713	183800	868813330	18570	18570	18570	18570	0
97	20230713	183700	868813330	18570	18570	18570	18570	0
98	20230713	183600	868813330	18570	18570	18570	18570	0
99	20230713	183500	868813330	18570	18570	18570	18570	0
100	20230713	183400	868813330	18570	18570	18570	18570	0
101	20230713	183300	868813330	18570	18570	18570	18570	0
102	20230713	183200	868813330	18570	18570	18570	18570	0
103	20230713	183100	868813330	18570	18570	18570	18570	0
104	20230713	183000	868813330	18570	18570	18570	18570	0
105	20230713	182900	868813330	18570	18570	18570	18570	0
106	20230713	182800	868813330	18570	18570	18570	18570	0
107	20230713	182700	868813330	18570	18570	18570	18570	0
108	20230713	182600	868813330	18570	18570	18570	18570	0
109	20230713	182500	868813330	18570	18570	18570	18570	0
110	20230713	182400	868813330	18570	18570	18570	18570	0
111	20230713	182300	868813330	18570	18570	18570	18570	0
112	20230713	182200	868813330	18570	18570	18570	18570	0
113	20230713	182100	868813330	18570	18570	18570	18570	0
114	20230713	182000	868813330	18570	18570	18570	18570	0
115	20230713	181900	868813330	18570	18570	18570	18570	0
116	20230713	181800	868813330	18570	18570	18570	18570	0
117	20230713	181700	868813330	18570	18570	18570	18570	0
118	20230713	181600	868813330	18570	18570	18570	18570	0
119	20230713	181500	868813330	18570	18570	18570	18570	0
120	20230713	181400	868813330	18570	18570	18570	18570	0
121	20230713	181300	868813330	18570	18570	18570	18570	0
122	20230713	181200	868813330	18570	18570	18570	18570	529
123	20230713	181100	868813330	18570	18570	18570	18570	0
124	20230713	181000	868813330	18570	18570	18570	18570	0
125	20230713	180900	868813330	18570	18570	18570	18570	0
126	20230713	180800	868813330	18570	18570	18570	18570	0
127	20230713	180700	868813330	18570	18570	18570	18570	0
128	20230713	180600	868813330	18570	18570	18570	18570	0
129	20230713	180500	868813330	18570	18570	18570	18570	0
130	20230713	180400	868813330	18570	18570	18570	18570	0
131	20230713	180300	868813330	18570	18570	18570	18570	0
132	20230713	180200	868813330	18570	18570	18570	18570	0
133	20230713	180100	868813330	18570	18570	18570	18570	0
134	20230713	180000	868813330	18570	18570	18570	18570	0
135	20230713	175900	868813330	18570	18570	18570	18570	0
136	20230713	175800	868813330	18570	18570	18570	18570	0
137	20230713	175700	868813330	18570	18570	18570	18570	0
138	20230713	175600	868813330	18570	18570	18570	18570	0
139	20230713	175500	868813330	18570	18570	18570	18570	0
140	20230713	175400	868813330	18570	18570	18570	18570	0
141	20230713	175300	868813330	18570	18570	18570	18570	0
142	20230713	175200	868813330	18570	18570	18570	18570	0
143	20230713	175100	868813330	18570	18570	18570	18570	0
144	20230713	175000	868813330	18570	18570	18570	18570	0
145	20230713	174900	868813330	18570	18570	18570	18570	0
146	20230713	174800	868813330	18570	18570	18570	18570	0
147	20230713	174700	868813330	18570	18570	18570	18570	0
148	20230713	174600	868813330	18570	18570	18570	18570	0
149	20230713	174500	868813330	18570	18570	18570	18570	0
150	20230713	174400	868813330	18570	18570	18570	18570	0
151	20230713	174300	868813330	18570	18570	18570	18570	0
152	20230713	174200	868813330	18570	18570	18570	18570	529
153	20230713	174100	868813330	18570	18570	18570	18570	0
154	20230713	174000	868813330	18570	18570	18570	18570	0
155	20230713	173900	868813330	18570	18570	18570	18570	0
156	20230713	173800	868813330	18570	18570	18570	18570	0
157	20230713	173700	868813330	18570	18570	18570	18570	0
158	20230713	173600	868813330	18570	18570	18570	18570	0
159	20230713	173500	868813330	18570	18570	18570	18570	0
160	20230713	173400	868813330	18570	18570	18570	18570	0
161	20230713	173300	868813330	18570	18570	18570	18570	0
162	20230713	173200	868813330	18570	18570	18570	18570	0
163	20230713	173100	868813330	18570	18570	18570	18570	0
164	20230713	173000	868813330	18570	18570	18570	18570	0
165	20230713	172900	868813330	18570	18570	18570	18570	0
166	20230713	172800	868813330	18570	18570	18570	18570	0
167	20230713	172700	868813330	18570	18570	18570	18570	0
168	20230713	172600	868813330	18570	18570	18570	18570	0
169	20230713	172500	868813330	18570	18570	18570	18570	0
170	20230713	172400	868813330	18570	18570	18570	18570	0
171	20230713	172300	868813330	18570	18570	18570	18570	0
172	20230713	172200	868813330	18570	18570	18570	18570	0
173	20230713	172100	868813330	18570	18570	18570	18570	0
174	20230713	172000	868813330	18570	18570	18570	18570	0
175	20230713	171900	868813330	18570	18570	18570	18570	0
176	20230713	171800	868813330	18570	18570	18570	18570	0
177	20230713	171700	868813330	18570	18570	18570	18570	0
178	20230713	171600	868813330	18570	18570	18570	18570	0
179	20230713	171500	868813330	18570	18570	18570	18570	0
180	20230713	171400	868813330	18570	18570	18570	18570	0
181	20230713	171300	868813330	18570	18570	18570	18570	0
182	20230713	171200	868813330	18570	18570	18570	18570	529
183	20230713	171100	868813330	18570	18570	18570	18570	0
184	20230713	171000	868813330	18570	18570	18570	18570	0
185	20230713	170900	868813330	18570	18570	18570	18570	0
186	20230713	170800	868813330	18570	18570	18570	18570	0
187	20230713	170700	868813330	18570	18570	18570	18570	0
188	20230713	170600	868813330	18570	18570	18570	18570	0
189	20230713	170500	868813330	18570	18570	18570	18570	0
190	20230713	170400	868813330	18570	18570	18570	18570	0
191	20230713	170300	868813330	18570	18570	18570	18570	0
192	20230713	170200	868813330	18570	18570	18570	18570	0
193	20230713	170100	868813330	18570	18570	18570	18570	0
194	20230713	170000	868813330	18570	18570	18570	18570	0
195	20230713	165900	868813330	18570	18570	18570	18570	0
196	20230713	165800	868813330	18570	18570	18570	18570	0
197	20230713	165700	868813330	18570	18570	18570	18570	0
198	20230713	165600	868813330	18570	18570	18570	18570	0
199	20230713	165500	868813330	18570	18570	18570	18570	0
200	20230713	165400	868813330	18570	18570	18570	18570	0
201	20230713	165300	868813330	18570	18570	18570	18570	0
202	20230713	165200	868813330	18570	18570	18570	18570	0
203	20230713	165100	868813330	18570	18570	18570	18570	0
204	20230713	165000	868813330	18570	18570	18570	18570	0
205	20230713	164900	868813330	18570	18570	18570	18570	0
206	20230713	164800	868813330	18570	18570	18570	18570	0
207	20230713	164700	868813330	18570	18570	18570	18570	0
208	20230713	164600	868813330	18570	18570	18570	18570	0
209	20230713	164500	868813330	18570	18570	18570	18570	0
210	20230713	164400	868813330	18570	18570	18570	18570	0
211	20230713	164300	868813330	18570	18570	18570	18570	0
212	20230713	164200	868813330	18570	18570	18570	18570	529
213	20230713	164100	868813330	18570	18570	18570	18570	0
214	20230713	164000	868813330	18570	18570	18570	18570	0
215	20230713	163900	868813330	18570	18570	18570	18570	0
216	20230713	163800	868813330	18570	18570	18570	18570	0
217	20230713	163700	868813330	18570	18570	18570	18570	0
218	20230713	163600	868813330	18570	18570	18570	18570	0
219	20230713	163500	868813330	18570	18570	18570	18570	0
220	20230713	163400	868813330	18570	18570	18570	18570	0
221	20230713	163300	868813330	18570	18570	18570	18570	0
222	20230713	163200	868813330	18570	18570	18570	18570	0
223	20230713	163100	868813330	18570	18570	18570	18570	0
224	20230713	163000	868813330	18570	18570	18570	18570	0
225	20230713	162900	868813330	18570	18570	18570	18570	0
226	20230713	162800	868813330	18570	18570	18570	18570	0
227	20230713	162700	868813330	18570	18570	18570	18570	0
228	20230713	162600	868813330	18570	18570	18570	18570	0
229	20230713	162500	868813330	18570	18570	18570	18570	0
230	20230713	162400	868813330	18570	18570	18570	18570	0
231	20230713	162300	868813330	18570	18570	18570	18570	0
232	20230713	162200	868813330	18570	18570	18570	18570	0
233	20230713	162100	868813330	18570	18570	18570	18570	0
234	20230713	162000	868813330	18570	18570	18570	18570	0
235	20230713	161900	868813330	18570	18570	18570	18570	0
236	20230713	161800	868813330	18570	18570	18570	18570	0
237	20230713	161700	868813330	18570	18570	18570	18570	0
238	20230713	161600	868813330	18570	18570	18570	18570	0
239	20230713	161500	868813330	18570	18570	18570	18570	0
240	20230713	161400	868813330	18570	18570	18570	18570	0
241	20230713	161300	868813330	18570	18570	18570	18570	0
242	20230713	161200	868813330	18570	18570	18570	18570	529
243	20230713	161100	868813330	18570	18570	18570	18570	0
244	20230713	161000	868813330	18570	18570	18570	18570	0
245	20230713	160900	868813330	18570	18570	18570	18570	0
246	20230713	160800	868813330	18570	18570	18570	18570	0
247	20230713	160700	868813330	18570	18570	18570	18570	0
248	20230713	160600	868813330	18570	18570	18570	18570	0
249	20230713	160500	868813330	18570	18570	18570	18570	0
250	20230713	160400	868813330	18570	18570	18570	18570	0
251	20230713	160300	868813330	18570	18570	18570	18570	0
252	20230713	160200	868813330	18570	18570	18570	18570	0
253	20230713	160100	868813330	18570	18570	18570	18570	0
254	20230713	160000	868813330	18570	18570	18570	18570	0
255	20230713	155900	868813330	18570	18570	18570	18570	0
256	20230713	155800	868813330	18570	18570	18570	18570	0
257	20230713	155700	868813330	18570	18570	18570	18570	0
258	20230713	155600	868813330	18570	18570	18570	18570	0
259	20230713	155500	868813330	18570	18570	18570	18570	0
260	20230713	155400	868813330	18570	18570	18570	18570	0
261	20230713	155300	868813330	18570	18570	18570	18570	0
262	20230713	155200	868813330	18570	18570	18570	18570	0
263	20230713	155100	868813330	18570	18570	18570	18570	0
264	20230713	155000	868813330	18570	18570	18570	18570	0
265	20230713	154900	868813330	18570	18570	18570	18570	0
266	20230713	154800	868813330	18570	18570	18570	18570	0
267	20230713	154700	868813330	18570	18570	18570	18570	0
268	20230713	154600	868813330	18570	18570	18570	18570	0
269	20230713	154500	868813330	18570	18570	18570	18570	0
270	20230713	154400	868813330	18570	18570	18570	18570	0
271	20230713	154300	868813330	18570	18570	18570	18570	0
272	20230713	154200	868813330	18570	18570	18570	18570	529
273	20230713	154100	868813330	18570	18570	18570	18570	0
274	20230713	154000	868813330	18570	18570	18570	18570	0
275	20230713	153900	868813330	18570	18570	18570	18570	0
276	20230713	153800	868813330	18570	18570	18570	18570	0
277	20230713	153700	868813330	18570	18570	18570	18570	0
278	20230713	153600	868813330	18570	18570	18570	18570	0
279	20230713	153500	868813330	18570	18570	18570	18570	0
280	20230713	153400	868813330	18570	18570	18570	18570	0
281	20230713	153300	868813330	18570	18570	18570	18570	0
282	20230713	153200	868813330	18570	18570	18570	18570	0
283	20230713	153100	868813330	18570	18570	18570	18570	0
284	20230713	153000	868813330	18570	18570	18570	18570	529
285	20230713	152900	858989800	18570	18570	18570	18570	0
286	20230713	152800	858989800	18570	18570	18570	18570	0
287	20230713	152700	858989800	18570	18570	18570	18570	0
288	20230713	152600	858989800	18570	18570	18570	18570	0
289	20230713	152500	858989800	18570	18570	18570	18570	0
290	20230713	152400	858989800	18570	18570	18570	18570	0
291	20230713	152300	858989800	18570	18570	18570	18570	0
292	20230713	152200	858989800	18570	18570	18570	18570	0
293	20230713	152100	858989800	18570	18570	18570	18570	0
294	20230713	152000	858989800	18570	18570	18570	18570	0
295	20230713	151900	858989800	18570	18570	18570	18570	123
296	20230713	151800	856705690	18570	18570	18580	18570	160
297	20230713	151700	853734340	18570	18570	18570	18570	1
298	20230713	151600	853715770	18570	18570	18570	18570	0
299	20230713	151500	853715770	18570	18540	18570	18530	125
300	20230713	151400	851395830	18550	18560	18560	18550	36
301	20230713	151300	850727910	18560	18570	18570	18560	63
302	20230713	151200	849558170	18570	18570	18570	18570	126
303	20230713	151100	847218350	18570	18570	18570	18570	7
304	20230713	151000	847088360	18570	18570	18570	18570	46
305	20230713	150900	846234140	18570	18540	18570	18540	44
306	20230713	150800	845417750	18570	18570	18570	18570	0
307	20230713	150700	845417750	18570	18570	18570	18570	38
308	20230713	150600	844712090	18580	18520	18580	18520	113
309	20230713	150500	842617990	18570	18570	18570	18570	52
310	20230713	150400	841652350	18570	18570	18570	18570	14
311	20230713	150300	841392370	18570	18570	18570	18570	0
312	20230713	150200	841392370	18570	18570	18570	18570	11
313	20230713	150100	841188100	18520	18560	18560	18520	86
314	20230713	150000	839594400	18550	18550	18550	18550	0
315	20230713	145900	839594400	18550	18550	18550	18550	0
316	20230713	145800	839594400	18550	18560	18560	18550	10
317	20230713	145700	839408860	18520	18520	18520	18520	15
318	20230713	145600	839131060	18520	18520	18520	18520	0
319	20230713	145500	839131060	18520	18570	18570	18520	121
320	20230713	145400	836888990	18570	18550	18570	18550	1000
321	20230713	145300	818321660	18550	18550	18550	18550	12
322	20230713	145200	818099060	18490	18490	18490	18490	30
323	20230713	145100	817544360	18490	18490	18490	18490	0
324	20230713	145000	817544360	18490	18510	18510	18490	78
325	20230713	144900	816101220	18500	18500	18500	18500	0
326	20230713	144800	816101220	18500	18500	18500	18500	15
327	20230713	144700	815823720	18560	18510	18560	18500	152
328	20230713	144600	813007190	18560	18560	18560	18560	0
329	20230713	144500	813007190	18560	18560	18560	18560	0
330	20230713	144400	813007190	18560	18510	18560	18500	59
331	20230713	144300	811914710	18520	18510	18560	18510	251
332	20230713	144200	807266710	18560	18520	18560	18510	97
333	20230713	144100	805470860	18520	18570	18570	18520	373
334	20230713	144000	798556820	18570	18570	18570	18570	31
335	20230713	143900	797981150	18570	18570	18570	18570	0
336	20230713	143800	797981150	18570	18570	18570	18570	28
337	20230713	143700	797461190	18540	18540	18540	18540	0
338	20230713	143600	797461190	18540	18570	18570	18540	107
339	20230713	143500	795476660	18570	18570	18570	18570	0
340	20230713	143400	795476660	18570	18570	18570	18570	6
341	20230713	143300	795365240	18550	18550	18550	18550	0
342	20230713	143200	795365240	18550	18550	18550	18550	0
343	20230713	143100	795365240	18550	18550	18550	18550	65
344	20230713	143000	794159490	18570	18570	18570	18570	3
345	20230713	142900	794103780	18570	18570	18570	18570	0
346	20230713	142800	794103780	18570	18570	18570	18570	0
347	20230713	142700	794103780	18570	18570	18570	18570	22
348	20230713	142600	793695240	18560	18560	18560	18560	66
349	20230713	142500	792470280	18530	18530	18530	18530	7
350	20230713	142400	792340570	18540	18540	18540	18540	49
351	20230713	142300	791432110	18560	18560	18560	18560	40
352	20230713	142200	790689710	18560	18560	18560	18560	39
353	20230713	142100	789965870	18560	18560	18560	18560	0
354	20230713	142000	789965870	18560	18560	18560	18560	0
355	20230713	141900	789965870	18560	18560	18560	18540	109
356	20230713	141800	787943790	18560	18560	18560	18560	15
357	20230713	141700	787665390	18560	18560	18560	18560	0
358	20230713	141600	787665390	18560	18550	18560	18550	84
359	20230713	141500	786106800	18560	18560	18560	18560	0
360	20230713	141400	786106800	18560	18560	18560	18560	11
361	20230713	141300	785902640	18560	18560	18560	18560	38
362	20230713	141200	785197360	18550	18550	18550	18550	40
363	20230713	141100	784455360	18560	18560	18560	18560	0
364	20230713	141000	784455360	18560	18550	18560	18550	47
365	20230713	140900	783583180	18550	18550	18550	18550	0
366	20230713	140800	783583180	18550	18550	18550	18550	0
367	20230713	140700	783583180	18550	18550	18550	18550	34
368	20230713	140600	782952480	18550	18550	18550	18550	0
369	20230713	140500	782952480	18550	18550	18550	18550	4
370	20230713	140400	782878280	18550	18550	18550	18550	29
371	20230713	140300	782340330	18530	18530	18530	18530	0
372	20230713	140200	782340330	18530	18530	18530	18530	2
373	20230713	140100	782303270	18530	18550	18550	18530	106
374	20230713	140000	780338210	18550	18550	18550	18550	1
375	20230713	135900	780319660	18550	18550	18550	18550	2
376	20230713	135800	780282560	18560	18540	18560	18530	44
377	20230713	135700	779466620	18530	18530	18530	18530	6
378	20230713	135600	779355440	18540	18540	18540	18540	12
379	20230713	135500	779132960	18540	18540	18540	18540	41
380	20230713	135400	778372820	18540	18540	18540	18540	115
381	20230713	135300	776240720	18550	18550	18550	18550	23
382	20230713	135200	775814070	18560	18560	18560	18560	0
383	20230713	135100	775814070	18560	18540	18560	18540	70
384	20230713	135000	774514990	18560	18560	18560	18560	0
385	20230713	134900	774514990	18560	18560	18560	18560	0
386	20230713	134800	774514990	18560	18560	18570	18560	36
387	20230713	134700	773846790	18560	18540	18560	18540	130
388	20230713	134600	771434530	18560	18560	18560	18560	0
389	20230713	134500	771434530	18560	18560	18560	18560	17
390	20230713	134400	771119010	18550	18550	18550	18550	1
391	20230713	134300	771100460	18560	18560	18560	18560	0
392	20230713	134200	771100460	18560	18560	18560	18560	4
393	20230713	134100	771026220	18560	18560	18560	18560	49
394	20230713	134000	770116780	18560	18560	18560	18560	0
395	20230713	133900	770116780	18560	18560	18560	18560	0
396	20230713	133800	770116780	18560	18560	18560	18560	30
397	20230713	133700	769559980	18520	18520	18520	18520	0
398	20230713	133600	769559980	18520	18530	18530	18520	176
399	20230713	133500	766299630	18540	18530	18540	18530	71
400	20230713	133400	764983850	18530	18530	18530	18530	124
401	20230713	133300	762686130	18540	18540	18540	18540	9
402	20230713	133200	762519270	18540	18540	18540	18540	1
403	20230713	133100	762500730	18540	18520	18540	18520	92
404	20230713	133000	760796270	18540	18540	18540	18530	15
405	20230713	132900	760518200	18540	18530	18540	18530	4
406	20230713	132800	760444060	18530	18530	18540	18530	47
407	20230713	132700	759572920	18530	18530	18530	18530	0
408	20230713	132600	759572920	18530	18520	18530	18520	27
409	20230713	132500	759072810	18520	18520	18520	18520	268
410	20230713	132400	754109450	18530	18540	18540	18530	136
411	20230713	132300	751589230	18530	18530	18530	18530	53
412	20230713	132200	750607140	18540	18540	18540	18540	18
413	20230713	132100	750273420	18540	18540	18540	18540	21
414	20230713	132000	749884080	18540	18540	18540	18540	150
415	20230713	131900	747103080	18560	18560	18560	18560	29
416	20230713	131800	746564840	18560	18550	18560	18550	13
417	20230713	131700	746323620	18550	18550	18550	18550	57
418	20230713	131600	745266270	18570	18550	18570	18550	43
419	20230713	131500	744467960	18550	18550	18550	18550	13
420	20230713	131400	744226810	18550	18550	18550	18550	0
421	20230713	131300	744226810	18550	18570	18570	18550	101
422	20230713	131200	742352500	18570	18570	18570	18570	0
423	20230713	131100	742352500	18570	18570	18570	18570	0
424	20230713	131000	742352500	18570	18560	18570	18550	45
425	20230713	130900	741516880	18550	18550	18550	18550	0
426	20230713	130800	741516880	18550	18550	18550	18550	11
427	20230713	130700	741312830	18570	18570	18570	18570	23
428	20230713	130600	740885720	18570	18570	18580	18570	15
429	20230713	130500	740607140	18570	18540	18570	18540	101
430	20230713	130400	738734310	18550	18550	18570	18550	55
431	20230713	130300	737713940	18560	18560	18570	18550	392
432	20230713	130200	730438220	18580	18580	18580	18580	0
433	20230713	130100	730438220	18580	18580	18580	18580	0
434	20230713	130000	730438220	18580	18570	18580	18570	45
435	20230713	125900	729602350	18570	18570	18570	18570	10
436	20230713	125800	729416650	18570	18570	18570	18570	0
437	20230713	125700	729416650	18570	18570	18570	18570	32
438	20230713	125600	728822410	18570	18570	18570	18570	55
439	20230713	125500	727801060	18560	18560	18560	18560	74
440	20230713	125400	726427620	18560	18560	18560	18560	0
441	20230713	125300	726427620	18560	18530	18560	18530	45
442	20230713	125200	725592660	18560	18560	18560	18560	9
443	20230713	125100	725425620	18560	18560	18560	18560	0
444	20230713	125000	725425620	18560	18560	18560	18560	12
445	20230713	124900	725202900	18560	18560	18560	18560	9
446	20230713	124800	725035860	18570	18570	18570	18570	0
447	20230713	124700	725035860	18570	18560	18570	18540	121
448	20230713	124600	722790870	18570	18570	18570	18570	0
449	20230713	124500	722790870	18570	18570	18570	18570	10
450	20230713	124400	722605170	18570	18570	18570	18570	17
451	20230713	124300	722289480	18570	18570	18570	18570	0
452	20230713	124200	722289480	18570	18570	18570	18570	0
453	20230713	124100	722289480	18570	18560	18570	18560	149
454	20230713	124000	719523550	18530	18530	18530	18530	0
455	20230713	123900	719523550	18530	18530	18530	18530	3
456	20230713	123800	719467960	18560	18560	18560	18560	27
457	20230713	123700	718966840	18540	18540	18540	18540	0
458	20230713	123600	718966840	18540	18550	18550	18540	34
459	20230713	123500	718336220	18560	18560	18560	18560	26
460	20230713	123400	717853660	18550	18550	18550	18550	5
461	20230713	123300	717760910	18560	18550	18560	18550	21
462	20230713	123200	717371350	18550	18550	18550	18550	1
463	20230713	123100	717352800	18550	18550	18550	18550	17
464	20230713	123000	717037450	18550	18550	18550	18550	4
465	20230713	122900	716963250	18550	18550	18550	18550	0
466	20230713	122800	716963250	18550	18550	18550	18550	13
467	20230713	122700	716722100	18490	18530	18550	18490	576
468	20230713	122600	706054860	18540	18560	18560	18540	144
469	20230713	122500	703384370	18570	18570	18570	18570	38
470	20230713	122400	702678710	18570	18570	18570	18570	1
471	20230713	122300	702660140	18570	18570	18570	18570	5
472	20230713	122200	702567290	18570	18570	18570	18570	32
473	20230713	122100	701973050	18570	18570	18570	18570	1
474	20230713	122000	701954480	18560	18560	18560	18560	8
475	20230713	121900	701806000	18570	18550	18570	18550	162
476	20230713	121800	698798340	18550	18540	18550	18540	171
477	20230713	121700	695626320	18540	18550	18550	18540	60
478	20230713	121600	694513380	18570	18570	18570	18560	54
479	20230713	121500	693510870	18560	18560	18560	18560	0
480	20230713	121400	693510870	18560	18560	18560	18560	0
481	20230713	121300	693510870	18560	18570	18580	18560	276
482	20230713	121200	688386860	18570	18600	18600	18570	12
483	20230713	121100	688163990	18600	18580	18600	18580	69
484	20230713	121000	686881870	18580	18590	18590	18580	27
485	20230713	120900	686380200	18600	18600	18600	18600	176
486	20230713	120800	683106600	18630	18620	18630	18620	536
487	20230713	120700	673125920	18620	18620	18620	18620	10
488	20230713	120600	672939720	18600	18600	18600	18600	0
489	20230713	120500	672939720	18600	18600	18600	18600	105
490	20230713	120400	670986720	18600	18600	18600	18600	13
491	20230713	120300	670744920	18600	18600	18600	18600	0
492	20230713	120200	670744920	18600	18600	18600	18600	0
493	20230713	120100	670744920	18600	18600	18600	18600	5
494	20230713	120000	670651920	18550	18550	18550	18550	0
495	20230713	115900	670651920	18550	18550	18550	18550	0
496	20230713	115800	670651920	18550	18630	18630	18550	1379
497	20230713	115700	645060070	18570	18570	18570	18570	0
498	20230713	115600	645060070	18570	18570	18570	18570	0
499	20230713	115500	645060070	18570	18590	18590	18570	42
500	20230713	115400	644279700	18600	18610	18610	18600	92
501	20230713	115300	642568450	18620	18630	18630	18620	67
502	20230713	115200	641320780	18640	18690	18690	18640	179
503	20230713	115100	637981860	18660	18660	18660	18660	2
504	20230713	115000	637944540	18660	18660	18660	18660	8
505	20230713	114900	637795260	18660	18670	18670	18660	17
506	20230713	114800	637477880	18690	18680	18690	18680	35
507	20230713	114700	636823780	18690	18690	18690	18690	0
508	20230713	114600	636823780	18690	18690	18690	18690	0
509	20230713	114500	636823780	18690	18650	18690	18650	43
510	20230713	114400	636020840	18660	18670	18670	18660	30
511	20230713	114300	635460920	18690	18690	18690	18690	0
512	20230713	114200	635460920	18690	18640	18690	18640	131
513	20230713	114100	633014740	18640	18650	18650	18640	20
514	20230713	114000	632641900	18650	18650	18650	18650	0
515	20230713	113900	632641900	18650	18650	18650	18650	32
516	20230713	113800	632045100	18650	18650	18650	18650	2
517	20230713	113700	632007800	18670	18670	18670	18670	1
518	20230713	113600	631989130	18650	18670	18670	18650	64
519	20230713	113500	630794690	18680	18680	18680	18680	0
520	20230713	113400	630794690	18680	18680	18680	18680	1
521	20230713	113300	630776010	18680	18680	18680	18680	66
522	20230713	113200	629543130	18680	18680	18680	18680	0
523	20230713	113100	629543130	18680	18680	18680	18680	0
524	20230713	113000	629543130	18680	18620	18680	18610	86
525	20230713	112900	627939930	18620	18590	18620	18590	239
526	20230713	112800	623490560	18630	18630	18630	18630	0
527	20230713	112700	623490560	18630	18620	18630	18620	178
528	20230713	112600	620175520	18590	18590	18590	18590	0
529	20230713	112500	620175520	18590	18580	18630	18570	683
530	20230713	112400	607474340	18620	18620	18620	18620	53
531	20230713	112300	606487480	18620	18590	18620	18580	77
532	20230713	112200	605056450	18600	18600	18600	18600	16
533	20230713	112100	604758850	18620	18620	18630	18610	83
534	20230713	112000	603212940	18620	18620	18620	18620	24
535	20230713	111900	602766060	18630	18630	18630	18630	0
536	20230713	111800	602766060	18630	18630	18630	18630	0
537	20230713	111700	602766060	18630	18610	18630	18580	257
538	20230713	111600	597989200	18610	18610	18610	18610	2
539	20230713	111500	597951980	18630	18630	18630	18630	0
540	20230713	111400	597951980	18630	18590	18630	18590	101
541	20230713	111300	596073030	18600	18620	18620	18600	86
542	20230713	111200	594473150	18630	18630	18630	18630	14
543	20230713	111100	594212330	18630	18630	18630	18620	40
544	20230713	111000	593467250	18630	18630	18630	18630	1
545	20230713	110900	593448620	18600	18600	18600	18600	0
546	20230713	110800	593448620	18600	18620	18630	18600	78
547	20230713	110700	591997140	18630	18680	18680	18630	744
548	20230713	110600	578131940	18670	18680	18680	18670	16
549	20230713	110500	577833070	18680	18670	18700	18670	98
550	20230713	110400	576002550	18670	18670	18670	18670	0
551	20230713	110300	576002550	18670	18670	18670	18670	0
552	20230713	110200	576002550	18670	18600	18670	18600	348
553	20230713	110100	569529360	18590	18640	18640	18590	472
554	20230713	110000	560746580	18650	18670	18670	18650	25
555	20230713	105900	560280250	18670	18670	18670	18670	500
556	20230713	105800	550945250	18660	18670	18670	18660	88
557	20230713	105700	549302390	18670	18670	18670	18670	23
558	20230713	105600	548872980	18670	18670	18670	18670	6
559	20230713	105500	548760960	18670	18670	18670	18670	280
560	20230713	105400	543533360	18670	18670	18670	18670	91
561	20230713	105300	541834390	18670	18670	18670	18670	4
562	20230713	105200	541759710	18670	18670	18670	18670	4
563	20230713	105100	541685030	18670	18670	18670	18670	85
564	20230713	105000	540098080	18670	18670	18670	18670	4
565	20230713	104900	540023400	18670	18670	18670	18670	7
566	20230713	104800	539892710	18670	18670	18670	18670	23
567	20230713	104700	539463300	18670	18670	18670	18670	62
568	20230713	104600	538305760	18670	18670	18670	18670	4
569	20230713	104500	538231080	18670	18670	18670	18670	13
570	20230713	104400	537988370	18640	18640	18640	18640	408
571	20230713	104300	530383250	18640	18620	18640	18620	13
572	20230713	104200	530141070	18640	18640	18640	18640	8
573	20230713	104100	529991950	18640	18640	18640	18640	4
574	20230713	104000	529917390	18620	18620	18620	18600	782
575	20230713	103900	515361250	18620	18640	18640	18620	150
576	20230713	103800	512565500	18650	18650	18650	18650	4
577	20230713	103700	512490900	18650	18700	18700	18650	441
578	20230713	103600	504259570	18700	18700	18700	18700	58
579	20230713	103500	503174970	18700	18700	18700	18700	13
580	20230713	103400	502931870	18700	18700	18700	18700	9
581	20230713	103300	502763570	18700	18700	18700	18700	191
582	20230713	103200	499191870	18700	18690	18700	18690	245
583	20230713	103100	494612680	18690	18690	18690	18670	524
584	20230713	103000	484826760	18690	18690	18690	18690	0
585	20230713	102900	484826760	18690	18740	18740	18690	582
586	20230713	102800	473936830	18710	18710	18710	18710	0
587	20230713	102700	473936830	18710	18780	18780	18710	15
588	20230713	102600	473656070	18780	18760	18790	18700	1027
589	20230713	102500	454434880	18760	18760	18760	18760	10
590	20230713	102400	454247280	18800	18800	18800	18780	154
591	20230713	102300	451352830	18800	18800	18800	18800	344
592	20230713	102200	444885630	18800	18810	18810	18800	44
593	20230713	102100	444058090	18810	18810	18810	18810	80
594	20230713	102000	442553290	18810	18810	18810	18810	46
595	20230713	101900	441688030	18820	18820	18820	18820	7
596	20230713	101800	441556290	18820	18800	18820	18800	436
597	20230713	101700	433356890	18800	18800	18800	18790	93
598	20230713	101600	431608680	18800	18790	18800	18790	422
599	20230713	101500	423678200	18790	18790	18790	18790	33
600	20230713	101400	423058130	18740	18750	18750	18740	100
601	20230713	101300	421184070	18790	18790	18790	18790	19
602	20230713	101200	420827060	18800	18760	18800	18750	413
603	20230713	101100	413080370	18800	18750	18800	18750	3
604	20230713	101000	413024070	18740	18790	18790	18740	387
605	20230713	100900	405763270	18800	18790	18810	18790	175
606	20230713	100800	402472210	18810	18800	18810	18800	245
607	20230713	100700	397864180	18800	18770	18800	18770	1530
608	20230713	100600	369125680	18770	18770	18770	18770	23
609	20230713	100500	368693970	18750	18770	18770	18750	19
610	20230713	100400	368337460	18780	18780	18780	18780	25
611	20230713	100300	367867960	18780	18750	18780	18750	207
612	20230713	100200	363982750	18750	18740	18750	18740	566
613	20230713	100100	353370260	18740	18740	18740	18740	81
614	20230713	100000	351852320	18740	18730	18750	18730	269
615	20230713	095900	346809700	18750	18750	18750	18750	13
616	20230713	095800	346565950	18750	18730	18750	18730	112
617	20230713	095700	344466200	18730	18710	18730	18710	51
618	20230713	095600	343511240	18710	18690	18710	18680	336
619	20230713	095500	337230150	18680	18690	18690	18680	830
620	20230713	095400	321717780	18690	18690	18690	18690	20
621	20230713	095300	321343980	18690	18690	18690	18690	106
622	20230713	095200	319362840	18690	18690	18690	18690	58
623	20230713	095100	318278820	18680	18690	18690	18680	84
624	20230713	095000	316709550	18690	18680	18690	18680	458
625	20230713	094900	308149680	18690	18710	18710	18690	1029
626	20230713	094800	288911450	18710	18700	18710	18700	105
627	20230713	094700	286947920	18710	18700	18720	18700	2867
628	20230713	094600	233333330	18690	18690	18690	18680	934
629	20230713	094500	215877370	18690	18690	18690	18680	390
630	20230713	094400	208590050	18690	18680	18690	18680	96
631	20230713	094300	206796620	18690	18690	18700	18690	1008
632	20230713	094200	187954760	18690	18670	18690	18670	530
633	20230713	094100	178054750	18670	18670	18670	18670	516
634	20230713	094000	168421030	18670	18660	18670	18660	123
635	20230713	093900	166124980	18650	18660	18660	18650	70
636	20230713	093800	164819330	18660	18660	18660	18660	101
637	20230713	093700	162934670	18660	18650	18660	18650	150
638	20230713	093600	160135680	18650	18650	18650	18650	0
639	20230713	093500	160135680	18650	18620	18650	18620	1478
640	20230713	093400	132600330	18620	18600	18620	18600	33
641	20230713	093300	131986010	18600	18630	18630	18600	54
642	20230713	093200	130980710	18630	18620	18630	18620	65
643	20230713	093100	129769960	18610	18620	18640	18600	388
644	20230713	093000	122548970	18620	18620	18620	18620	4
645	20230713	092900	122474490	18620	18620	18620	18610	512
646	20230713	092800	112942450	18620	18620	18620	18610	92
647	20230713	092700	111229510	18640	18660	18660	18640	61
648	20230713	092600	110092230	18660	18590	18660	18590	559
649	20230713	092500	99674150	18580	18560	18580	18560	102
650	20230713	092400	97781000	18560	18530	18560	18500	870
651	20230713	092300	81641870	18510	18460	18530	18460	776
652	20230713	092200	67275510	18510	18510	18510	18460	29
653	20230713	092100	66739470	18520	18520	18520	18520	1
654	20230713	092000	66720950	18520	18520	18520	18510	18
655	20230713	091900	66387600	18520	18470	18520	18460	29
656	20230713	091800	65851910	18490	18490	18490	18490	0
657	20230713	091700	65851910	18490	18520	18530	18490	73
658	20230713	091600	64500850	18520	18520	18520	18520	0
659	20230713	091500	64500850	18520	18520	18520	18520	0
660	20230713	091400	64500850	18520	18520	18520	18520	72
661	20230713	091300	63167410	18560	18560	18560	18560	0
662	20230713	091200	63167410	18560	18560	18560	18560	0
663	20230713	091100	63167410	18560	18460	18570	18460	191
664	20230713	091000	59636440	18510	18510	18510	18510	1
665	20230713	090900	59617930	18460	18520	18520	18460	309
666	20230713	090800	53912170	18520	18540	18540	18520	357
667	20230713	090700	47296930	18590	18590	18590	18590	30
668	20230713	090600	46739230	18600	18440	18600	18440	456
669	20230713	090500	38297250	18440	18400	18450	18400	327
670	20230713	090400	32274230	18410	18400	18410	18390	168
671	20230713	090300	29183220	18400	18380	18400	18370	57
672	20230713	090200	28135550	18380	18370	18380	18370	1390
673	20230713	090100	2587750	18370	18370	18370	18370	20
674	20230713	090000	2220350	18350	18350	18350	18350	121