KissMeData/239610/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202300	2321911610	17750	17750	17750	17750	4170
3	20230707	202200	2321911610	17750	17750	17750	17750	0
4	20230707	202100	2321911610	17750	17750	17750	17750	0
5	20230707	202000	2321911610	17750	17750	17750	17750	0
6	20230707	201900	2321911610	17750	17750	17750	17750	0
7	20230707	201800	2321911610	17750	17750	17750	17750	0
8	20230707	201700	2321911610	17750	17750	17750	17750	0
9	20230707	201600	2321911610	17750	17750	17750	17750	0
10	20230707	201500	2321911610	17750	17750	17750	17750	0
11	20230707	201400	2321911610	17750	17750	17750	17750	0
12	20230707	201300	2321911610	17750	17750	17750	17750	0
13	20230707	201200	2321911610	17750	17750	17750	17750	0
14	20230707	201100	2321911610	17750	17750	17750	17750	0
15	20230707	201000	2321911610	17750	17750	17750	17750	0
16	20230707	200900	2321911610	17750	17750	17750	17750	0
17	20230707	200800	2321911610	17750	17750	17750	17750	0
18	20230707	200700	2321911610	17750	17750	17750	17750	0
19	20230707	200600	2321911610	17750	17750	17750	17750	0
20	20230707	200500	2321911610	17750	17750	17750	17750	0
21	20230707	200400	2321911610	17750	17750	17750	17750	0
22	20230707	200300	2321911610	17750	17750	17750	17750	0
23	20230707	200200	2321911610	17750	17750	17750	17750	0
24	20230707	200100	2321911610	17750	17750	17750	17750	0
25	20230707	200000	2321911610	17750	17750	17750	17750	0
26	20230707	195900	2321911610	17750	17750	17750	17750	0
27	20230707	195800	2321911610	17750	17750	17750	17750	0
28	20230707	195700	2321911610	17750	17750	17750	17750	0
29	20230707	195600	2321911610	17750	17750	17750	17750	0
30	20230707	195500	2321911610	17750	17750	17750	17750	0
31	20230707	195400	2321911610	17750	17750	17750	17750	0
32	20230707	195300	2321911610	17750	17750	17750	17750	4170
33	20230707	195200	2321911610	17750	17750	17750	17750	0
34	20230707	195100	2321911610	17750	17750	17750	17750	0
35	20230707	195000	2321911610	17750	17750	17750	17750	0
36	20230707	194900	2321911610	17750	17750	17750	17750	0
37	20230707	194800	2321911610	17750	17750	17750	17750	0
38	20230707	194700	2321911610	17750	17750	17750	17750	0
39	20230707	194600	2321911610	17750	17750	17750	17750	0
40	20230707	194500	2321911610	17750	17750	17750	17750	0
41	20230707	194400	2321911610	17750	17750	17750	17750	0
42	20230707	194300	2321911610	17750	17750	17750	17750	0
43	20230707	194200	2321911610	17750	17750	17750	17750	0
44	20230707	194100	2321911610	17750	17750	17750	17750	0
45	20230707	194000	2321911610	17750	17750	17750	17750	0
46	20230707	193900	2321911610	17750	17750	17750	17750	0
47	20230707	193800	2321911610	17750	17750	17750	17750	0
48	20230707	193700	2321911610	17750	17750	17750	17750	0
49	20230707	193600	2321911610	17750	17750	17750	17750	0
50	20230707	193500	2321911610	17750	17750	17750	17750	0
51	20230707	193400	2321911610	17750	17750	17750	17750	0
52	20230707	193300	2321911610	17750	17750	17750	17750	0
53	20230707	193200	2321911610	17750	17750	17750	17750	0
54	20230707	193100	2321911610	17750	17750	17750	17750	0
55	20230707	193000	2321911610	17750	17750	17750	17750	0
56	20230707	192900	2321911610	17750	17750	17750	17750	0
57	20230707	192800	2321911610	17750	17750	17750	17750	0
58	20230707	192700	2321911610	17750	17750	17750	17750	0
59	20230707	192600	2321911610	17750	17750	17750	17750	0
60	20230707	192500	2321911610	17750	17750	17750	17750	0
61	20230707	192400	2321911610	17750	17750	17750	17750	0
62	20230707	192300	2321911610	17750	17750	17750	17750	4170
63	20230707	192200	2321911610	17750	17750	17750	17750	0
64	20230707	192100	2321911610	17750	17750	17750	17750	0
65	20230707	192000	2321911610	17750	17750	17750	17750	0
66	20230707	191900	2321911610	17750	17750	17750	17750	0
67	20230707	191800	2321911610	17750	17750	17750	17750	0
68	20230707	191700	2321911610	17750	17750	17750	17750	0
69	20230707	191600	2321911610	17750	17750	17750	17750	0
70	20230707	191500	2321911610	17750	17750	17750	17750	0
71	20230707	191400	2321911610	17750	17750	17750	17750	0
72	20230707	191300	2321911610	17750	17750	17750	17750	0
73	20230707	191200	2321911610	17750	17750	17750	17750	0
74	20230707	191100	2321911610	17750	17750	17750	17750	0
75	20230707	191000	2321911610	17750	17750	17750	17750	0
76	20230707	190900	2321911610	17750	17750	17750	17750	0
77	20230707	190800	2321911610	17750	17750	17750	17750	0
78	20230707	190700	2321911610	17750	17750	17750	17750	0
79	20230707	190600	2321911610	17750	17750	17750	17750	0
80	20230707	190500	2321911610	17750	17750	17750	17750	0
81	20230707	190400	2321911610	17750	17750	17750	17750	0
82	20230707	190300	2321911610	17750	17750	17750	17750	0
83	20230707	190200	2321911610	17750	17750	17750	17750	0
84	20230707	190100	2321911610	17750	17750	17750	17750	0
85	20230707	190000	2321911610	17750	17750	17750	17750	0
86	20230707	185900	2321911610	17750	17750	17750	17750	0
87	20230707	185800	2321911610	17750	17750	17750	17750	0
88	20230707	185700	2321911610	17750	17750	17750	17750	0
89	20230707	185600	2321911610	17750	17750	17750	17750	0
90	20230707	185500	2321911610	17750	17750	17750	17750	0
91	20230707	185400	2321911610	17750	17750	17750	17750	0
92	20230707	185300	2321911610	17750	17750	17750	17750	4170
93	20230707	185200	2321911610	17750	17750	17750	17750	0
94	20230707	185100	2321911610	17750	17750	17750	17750	0
95	20230707	185000	2321911610	17750	17750	17750	17750	0
96	20230707	184900	2321911610	17750	17750	17750	17750	0
97	20230707	184800	2321911610	17750	17750	17750	17750	0
98	20230707	184700	2321911610	17750	17750	17750	17750	0
99	20230707	184600	2321911610	17750	17750	17750	17750	0
100	20230707	184500	2321911610	17750	17750	17750	17750	0
101	20230707	184400	2321911610	17750	17750	17750	17750	0
102	20230707	184300	2321911610	17750	17750	17750	17750	0
103	20230707	184200	2321911610	17750	17750	17750	17750	0
104	20230707	184100	2321911610	17750	17750	17750	17750	0
105	20230707	184000	2321911610	17750	17750	17750	17750	0
106	20230707	183900	2321911610	17750	17750	17750	17750	0
107	20230707	183800	2321911610	17750	17750	17750	17750	0
108	20230707	183700	2321911610	17750	17750	17750	17750	0
109	20230707	183600	2321911610	17750	17750	17750	17750	0
110	20230707	183500	2321911610	17750	17750	17750	17750	0
111	20230707	183400	2321911610	17750	17750	17750	17750	0
112	20230707	183300	2321911610	17750	17750	17750	17750	0
113	20230707	183200	2321911610	17750	17750	17750	17750	0
114	20230707	183100	2321911610	17750	17750	17750	17750	0
115	20230707	183000	2321911610	17750	17750	17750	17750	0
116	20230707	182900	2321911610	17750	17750	17750	17750	0
117	20230707	182800	2321911610	17750	17750	17750	17750	0
118	20230707	182700	2321911610	17750	17750	17750	17750	0
119	20230707	182600	2321911610	17750	17750	17750	17750	0
120	20230707	182500	2321911610	17750	17750	17750	17750	0
121	20230707	182400	2321911610	17750	17750	17750	17750	0
122	20230707	182300	2321911610	17750	17750	17750	17750	4170
123	20230707	182200	2321911610	17750	17750	17750	17750	0
124	20230707	182100	2321911610	17750	17750	17750	17750	0
125	20230707	182000	2321911610	17750	17750	17750	17750	0
126	20230707	181900	2321911610	17750	17750	17750	17750	0
127	20230707	181800	2321911610	17750	17750	17750	17750	0
128	20230707	181700	2321911610	17750	17750	17750	17750	0
129	20230707	181600	2321911610	17750	17750	17750	17750	0
130	20230707	181500	2321911610	17750	17750	17750	17750	0
131	20230707	181400	2321911610	17750	17750	17750	17750	0
132	20230707	181300	2321911610	17750	17750	17750	17750	0
133	20230707	181200	2321911610	17750	17750	17750	17750	0
134	20230707	181100	2321911610	17750	17750	17750	17750	0
135	20230707	181000	2321911610	17750	17750	17750	17750	0
136	20230707	180900	2321911610	17750	17750	17750	17750	0
137	20230707	180800	2321911610	17750	17750	17750	17750	0
138	20230707	180700	2321911610	17750	17750	17750	17750	0
139	20230707	180600	2321911610	17750	17750	17750	17750	0
140	20230707	180500	2321911610	17750	17750	17750	17750	0
141	20230707	180400	2321911610	17750	17750	17750	17750	0
142	20230707	180300	2321911610	17750	17750	17750	17750	0
143	20230707	180200	2321911610	17750	17750	17750	17750	0
144	20230707	180100	2321911610	17750	17750	17750	17750	0
145	20230707	180000	2321911610	17750	17750	17750	17750	0
146	20230707	175900	2321911610	17750	17750	17750	17750	0
147	20230707	175800	2321911610	17750	17750	17750	17750	0
148	20230707	175700	2321911610	17750	17750	17750	17750	0
149	20230707	175600	2321911610	17750	17750	17750	17750	0
150	20230707	175500	2321911610	17750	17750	17750	17750	0
151	20230707	175400	2321911610	17750	17750	17750	17750	0
152	20230707	175300	2321911610	17750	17750	17750	17750	4170
153	20230707	175200	2321911610	17750	17750	17750	17750	0
154	20230707	175100	2321911610	17750	17750	17750	17750	0
155	20230707	175000	2321911610	17750	17750	17750	17750	0
156	20230707	174900	2321911610	17750	17750	17750	17750	0
157	20230707	174800	2321911610	17750	17750	17750	17750	0
158	20230707	174700	2321911610	17750	17750	17750	17750	0
159	20230707	174600	2321911610	17750	17750	17750	17750	0
160	20230707	174500	2321911610	17750	17750	17750	17750	0
161	20230707	174400	2321911610	17750	17750	17750	17750	0
162	20230707	174300	2321911610	17750	17750	17750	17750	0
163	20230707	174200	2321911610	17750	17750	17750	17750	0
164	20230707	174100	2321911610	17750	17750	17750	17750	0
165	20230707	174000	2321911610	17750	17750	17750	17750	0
166	20230707	173900	2321911610	17750	17750	17750	17750	0
167	20230707	173800	2321911610	17750	17750	17750	17750	0
168	20230707	173700	2321911610	17750	17750	17750	17750	0
169	20230707	173600	2321911610	17750	17750	17750	17750	0
170	20230707	173500	2321911610	17750	17750	17750	17750	0
171	20230707	173400	2321911610	17750	17750	17750	17750	0
172	20230707	173300	2321911610	17750	17750	17750	17750	0
173	20230707	173200	2321911610	17750	17750	17750	17750	0
174	20230707	173100	2321911610	17750	17750	17750	17750	0
175	20230707	173000	2321911610	17750	17750	17750	17750	0
176	20230707	172900	2321911610	17750	17750	17750	17750	0
177	20230707	172800	2321911610	17750	17750	17750	17750	0
178	20230707	172700	2321911610	17750	17750	17750	17750	0
179	20230707	172600	2321911610	17750	17750	17750	17750	0
180	20230707	172500	2321911610	17750	17750	17750	17750	0
181	20230707	172400	2321911610	17750	17750	17750	17750	0
182	20230707	172300	2321911610	17750	17750	17750	17750	4170
183	20230707	172200	2321911610	17750	17750	17750	17750	0
184	20230707	172100	2321911610	17750	17750	17750	17750	0
185	20230707	172000	2321911610	17750	17750	17750	17750	0
186	20230707	171900	2321911610	17750	17750	17750	17750	0
187	20230707	171800	2321911610	17750	17750	17750	17750	0
188	20230707	171700	2321911610	17750	17750	17750	17750	0
189	20230707	171600	2321911610	17750	17750	17750	17750	0
190	20230707	171500	2321911610	17750	17750	17750	17750	0
191	20230707	171400	2321911610	17750	17750	17750	17750	0
192	20230707	171300	2321911610	17750	17750	17750	17750	0
193	20230707	171200	2321911610	17750	17750	17750	17750	0
194	20230707	171100	2321911610	17750	17750	17750	17750	0
195	20230707	171000	2321911610	17750	17750	17750	17750	0
196	20230707	170900	2321911610	17750	17750	17750	17750	0
197	20230707	170800	2321911610	17750	17750	17750	17750	0
198	20230707	170700	2321911610	17750	17750	17750	17750	0
199	20230707	170600	2321911610	17750	17750	17750	17750	0
200	20230707	170500	2321911610	17750	17750	17750	17750	0
201	20230707	170400	2321911610	17750	17750	17750	17750	0
202	20230707	170300	2321911610	17750	17750	17750	17750	0
203	20230707	170200	2321911610	17750	17750	17750	17750	0
204	20230707	170100	2321911610	17750	17750	17750	17750	0
205	20230707	170000	2321911610	17750	17750	17750	17750	0
206	20230707	165900	2321911610	17750	17750	17750	17750	0
207	20230707	165800	2321911610	17750	17750	17750	17750	0
208	20230707	165700	2321911610	17750	17750	17750	17750	0
209	20230707	165600	2321911610	17750	17750	17750	17750	0
210	20230707	165500	2321911610	17750	17750	17750	17750	0
211	20230707	165400	2321911610	17750	17750	17750	17750	0
212	20230707	165300	2321911610	17750	17750	17750	17750	4170
213	20230707	165200	2321911610	17750	17750	17750	17750	0
214	20230707	165100	2321911610	17750	17750	17750	17750	0
215	20230707	165000	2321911610	17750	17750	17750	17750	0
216	20230707	164900	2321911610	17750	17750	17750	17750	0
217	20230707	164800	2321911610	17750	17750	17750	17750	0
218	20230707	164700	2321911610	17750	17750	17750	17750	0
219	20230707	164600	2321911610	17750	17750	17750	17750	0
220	20230707	164500	2321911610	17750	17750	17750	17750	0
221	20230707	164400	2321911610	17750	17750	17750	17750	0
222	20230707	164300	2321911610	17750	17750	17750	17750	0
223	20230707	164200	2321911610	17750	17750	17750	17750	0
224	20230707	164100	2321911610	17750	17750	17750	17750	0
225	20230707	164000	2321911610	17750	17750	17750	17750	0
226	20230707	163900	2321911610	17750	17750	17750	17750	0
227	20230707	163800	2321911610	17750	17750	17750	17750	0
228	20230707	163700	2321911610	17750	17750	17750	17750	0
229	20230707	163600	2321911610	17750	17750	17750	17750	0
230	20230707	163500	2321911610	17750	17750	17750	17750	0
231	20230707	163400	2321911610	17750	17750	17750	17750	0
232	20230707	163300	2321911610	17750	17750	17750	17750	0
233	20230707	163200	2321911610	17750	17750	17750	17750	0
234	20230707	163100	2321911610	17750	17750	17750	17750	0
235	20230707	163000	2321911610	17750	17750	17750	17750	0
236	20230707	162900	2321911610	17750	17750	17750	17750	0
237	20230707	162800	2321911610	17750	17750	17750	17750	0
238	20230707	162700	2321911610	17750	17750	17750	17750	0
239	20230707	162600	2321911610	17750	17750	17750	17750	0
240	20230707	162500	2321911610	17750	17750	17750	17750	0
241	20230707	162400	2321911610	17750	17750	17750	17750	0
242	20230707	162300	2321911610	17750	17750	17750	17750	4170
243	20230707	162200	2321911610	17750	17750	17750	17750	0
244	20230707	162100	2321911610	17750	17750	17750	17750	0
245	20230707	162000	2321911610	17750	17750	17750	17750	0
246	20230707	161900	2321911610	17750	17750	17750	17750	0
247	20230707	161800	2321911610	17750	17750	17750	17750	0
248	20230707	161700	2321911610	17750	17750	17750	17750	0
249	20230707	161600	2321911610	17750	17750	17750	17750	0
250	20230707	161500	2321911610	17750	17750	17750	17750	0
251	20230707	161400	2321911610	17750	17750	17750	17750	0
252	20230707	161300	2321911610	17750	17750	17750	17750	0
253	20230707	161200	2321911610	17750	17750	17750	17750	0
254	20230707	161100	2321911610	17750	17750	17750	17750	0
255	20230707	161000	2321911610	17750	17750	17750	17750	0
256	20230707	160900	2321911610	17750	17750	17750	17750	0
257	20230707	160800	2321911610	17750	17750	17750	17750	0
258	20230707	160700	2321911610	17750	17750	17750	17750	0
259	20230707	160600	2321911610	17750	17750	17750	17750	0
260	20230707	160500	2321911610	17750	17750	17750	17750	0
261	20230707	160400	2321911610	17750	17750	17750	17750	0
262	20230707	160300	2321911610	17750	17750	17750	17750	0
263	20230707	160200	2321911610	17750	17750	17750	17750	0
264	20230707	160100	2321911610	17750	17750	17750	17750	0
265	20230707	160000	2321911610	17750	17750	17750	17750	0
266	20230707	155900	2321911610	17750	17750	17750	17750	0
267	20230707	155800	2321911610	17750	17750	17750	17750	0
268	20230707	155700	2321911610	17750	17750	17750	17750	0
269	20230707	155600	2321911610	17750	17750	17750	17750	0
270	20230707	155500	2321911610	17750	17750	17750	17750	0
271	20230707	155400	2321911610	17750	17750	17750	17750	0
272	20230707	155300	2321911610	17750	17750	17750	17750	4170
273	20230707	155200	2321911610	17750	17750	17750	17750	0
274	20230707	155100	2321911610	17750	17750	17750	17750	0
275	20230707	155000	2321911610	17750	17750	17750	17750	0
276	20230707	154900	2321911610	17750	17750	17750	17750	0
277	20230707	154800	2321911610	17750	17750	17750	17750	0
278	20230707	154700	2321911610	17750	17750	17750	17750	0
279	20230707	154600	2321911610	17750	17750	17750	17750	0
280	20230707	154500	2321911610	17750	17750	17750	17750	0
281	20230707	154400	2321911610	17750	17750	17750	17750	0
282	20230707	154300	2321911610	17750	17750	17750	17750	0
283	20230707	154200	2321911610	17750	17750	17750	17750	0
284	20230707	154100	2321911610	17750	17750	17750	17750	0
285	20230707	154000	2321911610	17750	17750	17750	17750	0
286	20230707	153900	2321911610	17750	17750	17750	17750	0
287	20230707	153800	2321911610	17750	17750	17750	17750	0
288	20230707	153700	2321911610	17750	17750	17750	17750	0
289	20230707	153600	2321911610	17750	17750	17750	17750	0
290	20230707	153500	2321911610	17750	17750	17750	17750	0
291	20230707	153400	2321911610	17750	17750	17750	17750	0
292	20230707	153300	2321911610	17750	17750	17750	17750	0
293	20230707	153200	2321911610	17750	17750	17750	17750	0
294	20230707	153100	2321911610	17750	17750	17750	17750	0
295	20230707	153000	2321911610	17750	17750	17750	17750	4170
296	20230707	152900	2247894110	17860	17860	17860	17860	0
297	20230707	152800	2247894110	17860	17860	17860	17860	0
298	20230707	152700	2247894110	17860	17860	17860	17860	0
299	20230707	152600	2247894110	17860	17860	17860	17860	0
300	20230707	152500	2247894110	17860	17860	17860	17860	0
301	20230707	152400	2247894110	17860	17860	17860	17860	0
302	20230707	152300	2247894110	17860	17860	17860	17860	0
303	20230707	152200	2247894110	17860	17860	17860	17860	0
304	20230707	152100	2247894110	17860	17860	17860	17860	0
305	20230707	152000	2247894110	17860	17860	17860	17860	0
306	20230707	151900	2247894110	17860	17870	17870	17800	218
307	20230707	151800	2244004650	17870	17870	17870	17840	74
308	20230707	151700	2242684070	17880	17870	17880	17840	214
309	20230707	151600	2238862550	17870	17860	17870	17860	76
310	20230707	151500	2237505150	17860	17860	17860	17860	63
311	20230707	151400	2236379970	17860	17860	17860	17860	43
312	20230707	151300	2235611990	17860	17860	17860	17860	12
313	20230707	151200	2235397670	17860	17880	17880	17860	181
314	20230707	151100	2232164290	17880	17850	17880	17850	351
315	20230707	151000	2225897350	17840	17800	17840	17800	125
316	20230707	150900	2223670850	17820	17830	17830	17820	153
317	20230707	150800	2220942960	17830	17830	17830	17830	6
318	20230707	150700	2220835980	17830	17830	17830	17830	316
319	20230707	150600	2215201700	17830	17810	17830	17810	312
320	20230707	150500	2209639500	17830	17810	17830	17810	111
321	20230707	150400	2207662230	17800	17820	17820	17800	23
322	20230707	150300	2207252600	17830	17830	17830	17830	110
323	20230707	150200	2205291300	17830	17830	17830	17830	0
324	20230707	150100	2205291300	17830	17810	17830	17810	139
325	20230707	150000	2202813470	17830	17830	17830	17820	150
326	20230707	145900	2200139040	17830	17820	17830	17810	188
327	20230707	145800	2196788890	17820	17820	17820	17820	5
328	20230707	145700	2196699790	17820	17820	17820	17820	1
329	20230707	145600	2196681970	17810	17820	17820	17810	29
330	20230707	145500	2196165240	17820	17840	17840	17820	103
331	20230707	145400	2194328850	17860	17860	17860	17860	0
332	20230707	145300	2194328850	17860	17780	17860	17780	109
333	20230707	145200	2192390750	17770	17860	17870	17770	274
334	20230707	145100	2187516520	17860	17860	17860	17860	15
335	20230707	145000	2187248620	17860	17860	17860	17860	6
336	20230707	144900	2187141460	17860	17860	17860	17860	0
337	20230707	144800	2187141460	17860	17860	17860	17860	1
338	20230707	144700	2187123600	17790	17840	17840	17790	229
339	20230707	144600	2183045230	17840	17840	17840	17840	0
340	20230707	144500	2183045230	17840	17840	17840	17840	0
341	20230707	144400	2183045230	17840	17840	17840	17840	3
342	20230707	144300	2182991710	17840	17870	17870	17840	21
343	20230707	144200	2182616700	17880	17870	17880	17870	59
344	20230707	144100	2181562360	17870	17850	17870	17850	564
345	20230707	144000	2171488000	17850	17850	17850	17850	22
346	20230707	143900	2171095300	17870	17860	17870	17860	37
347	20230707	143800	2170434430	17870	17870	17870	17870	0
348	20230707	143700	2170434430	17870	17860	17870	17860	55
349	20230707	143600	2169451780	17750	17760	17760	17750	575
350	20230707	143500	2159244590	17860	17870	17870	17760	253
351	20230707	143400	2154750990	17760	17780	17780	17760	190
352	20230707	143300	2151373370	17780	17760	17780	17760	23
353	20230707	143200	2150964870	17780	17750	17780	17750	37
354	20230707	143100	2150308040	17780	17780	17780	17750	232
355	20230707	143000	2146189980	17750	17790	17790	17750	1527
356	20230707	142900	2119054240	17880	17790	17880	17790	15
357	20230707	142800	2118787300	17890	17890	17890	17890	0
358	20230707	142700	2118787300	17890	17820	17890	17800	392
359	20230707	142600	2111808050	17890	17890	17890	17890	2
360	20230707	142500	2111772270	17890	17890	17890	17890	2
361	20230707	142400	2111736490	17890	17890	17890	17890	0
362	20230707	142300	2111736490	17890	17890	17890	17890	0
363	20230707	142200	2111736490	17890	17890	17890	17890	0
364	20230707	142100	2111736490	17890	17890	17890	17890	0
365	20230707	142000	2111736490	17890	17890	17890	17890	0
366	20230707	141900	2111736490	17890	17890	17890	17890	0
367	20230707	141800	2111736490	17890	17890	17890	17890	0
368	20230707	141700	2111736490	17890	17890	17890	17890	0
369	20230707	141600	2111736490	17890	17870	17890	17810	505
370	20230707	141500	2102738150	17880	17880	17880	17880	31
371	20230707	141400	2102183870	17890	17890	17890	17890	0
372	20230707	141300	2102183870	17890	17890	17890	17890	0
373	20230707	141200	2102183870	17890	17890	17890	17890	0
374	20230707	141100	2102183870	17890	17890	17890	17890	0
375	20230707	141000	2102183870	17890	17890	17890	17890	0
376	20230707	140900	2102183870	17890	17820	17890	17820	2
377	20230707	140800	2102148160	17900	17900	17900	17900	0
378	20230707	140700	2102148160	17900	17900	17900	17900	0
379	20230707	140600	2102148160	17900	17900	17900	17900	0
380	20230707	140500	2102148160	17900	17900	17900	17900	3
381	20230707	140400	2102094460	17900	17910	17910	17810	141
382	20230707	140300	2099581960	17820	17840	17910	17820	190
383	20230707	140200	2096193830	17910	17860	17910	17840	261
384	20230707	140100	2091535520	17910	17910	17910	17910	0
385	20230707	140000	2091535520	17910	17910	17910	17910	0
386	20230707	135900	2091535520	17910	17850	17910	17850	6
387	20230707	135800	2091428300	17900	17900	17900	17900	0
388	20230707	135700	2091428300	17900	17850	17900	17850	12
389	20230707	135600	2091214050	17920	17920	17920	17920	0
390	20230707	135500	2091214050	17920	17920	17920	17920	0
391	20230707	135400	2091214050	17920	17920	17920	17920	0
392	20230707	135300	2091214050	17920	17910	17920	17910	30
393	20230707	135200	2090676650	17920	17920	17920	17920	0
394	20230707	135100	2090676650	17920	17920	17920	17920	9
395	20230707	135000	2090515370	17890	17890	17890	17820	148
396	20230707	134900	2087876830	17840	17860	17860	17830	17
397	20230707	134800	2087573520	17860	17850	17860	17850	101
398	20230707	134700	2085769670	17860	17860	17860	17860	1
399	20230707	134600	2085751810	17860	17860	17860	17860	0
400	20230707	134500	2085751810	17860	17860	17860	17860	3
401	20230707	134400	2085698230	17820	17830	17830	17820	12
402	20230707	134300	2085484380	17860	17860	17860	17860	0
403	20230707	134200	2085484380	17860	17860	17860	17860	4
404	20230707	134100	2085412940	17860	17840	17860	17820	4
405	20230707	134000	2085341600	17860	17860	17860	17860	0
406	20230707	133900	2085341600	17860	17840	17860	17840	301
407	20230707	133800	2079971740	17860	17860	17860	17860	1
408	20230707	133700	2079953880	17840	17840	17840	17840	15
409	20230707	133600	2079686280	17860	17830	17860	17820	282
410	20230707	133500	2074659510	17840	17830	17840	17830	14
411	20230707	133400	2074409870	17840	17860	17860	17840	87
412	20230707	133300	2072857730	17850	17860	17860	17850	12
413	20230707	133200	2072643440	17860	17860	17870	17860	71
414	20230707	133100	2071375370	17870	17870	17870	17870	17
415	20230707	133000	2071071580	17870	17870	17870	17860	56
416	20230707	132900	2070070870	17860	17860	17860	17860	2
417	20230707	132800	2070035150	17870	17870	17870	17870	229
418	20230707	132700	2065942920	17920	17920	17920	17920	0
419	20230707	132600	2065942920	17920	17920	17920	17920	1
420	20230707	132500	2065925000	17920	17920	17920	17920	0
421	20230707	132400	2065925000	17920	17920	17920	17920	0
422	20230707	132300	2065925000	17920	17920	17920	17920	0
423	20230707	132200	2065925000	17920	17860	17920	17860	20
424	20230707	132100	2065567740	17860	17850	17860	17820	33
425	20230707	132000	2064978900	17860	17860	17860	17860	15
426	20230707	131900	2064711000	17930	17930	17930	17930	1
427	20230707	131800	2064693070	17930	17930	17930	17820	94
428	20230707	131700	2063016270	17840	17880	17880	17840	93
429	20230707	131600	2061355700	17870	17870	17870	17870	8
430	20230707	131500	2061212740	17870	17870	17870	17870	1
431	20230707	131400	2061194870	17860	17830	17860	17830	34
432	20230707	131300	2060587980	17830	17840	17840	17830	12
433	20230707	131200	2060373920	17860	17860	17860	17860	0
434	20230707	131100	2060373920	17860	17860	17860	17860	4
435	20230707	131000	2060302480	17800	17800	17800	17800	0
436	20230707	130900	2060302480	17800	17800	17800	17800	26
437	20230707	130800	2059839680	17860	17850	17860	17800	193
438	20230707	130700	2056396870	17800	17800	17800	17800	26
439	20230707	130600	2055934070	17800	17800	17800	17800	52
440	20230707	130500	2055008470	17850	17810	17850	17800	163
441	20230707	130400	2052106020	17860	17820	17860	17800	144
442	20230707	130300	2049541580	17860	17830	17860	17830	23
443	20230707	130200	2049131460	17840	17840	17840	17840	0
444	20230707	130100	2049131460	17840	17850	17850	17840	60
445	20230707	130000	2048060760	17860	17870	17870	17860	61
446	20230707	125900	2046971000	17870	17870	17880	17870	172
447	20230707	125800	2043897350	17870	17870	17870	17870	16
448	20230707	125700	2043611430	17830	17830	17830	17830	5
449	20230707	125600	2043522280	17870	17870	17870	17870	0
450	20230707	125500	2043522280	17870	17870	17870	17870	1
451	20230707	125400	2043504410	17830	17820	17830	17820	51
452	20230707	125300	2042595090	17810	17810	17810	17810	0
453	20230707	125200	2042595090	17810	17810	17810	17810	0
454	20230707	125100	2042595090	17810	17810	17810	17810	7
455	20230707	125000	2042470420	17810	17810	17810	17810	9
456	20230707	124900	2042310130	17800	17810	17810	17800	253
457	20230707	124800	2037806340	17810	17810	17810	17810	223
458	20230707	124700	2033834710	17810	17810	17810	17810	0
459	20230707	124600	2033834710	17810	17810	17810	17810	4
460	20230707	124500	2033763470	17830	17830	17830	17830	0
461	20230707	124400	2033763470	17830	17830	17830	17830	1
462	20230707	124300	2033745640	17820	17860	17860	17820	28
463	20230707	124200	2033245860	17870	17870	17870	17870	2
464	20230707	124100	2033210120	17880	17880	17880	17880	0
465	20230707	124000	2033210120	17880	17880	17880	17880	0
466	20230707	123900	2033210120	17880	17880	17880	17880	0
467	20230707	123800	2033210120	17880	17880	17880	17880	0
468	20230707	123700	2033210120	17880	17880	17880	17880	0
469	20230707	123600	2033210120	17880	17880	17880	17880	0
470	20230707	123500	2033210120	17880	17880	17880	17880	0
471	20230707	123400	2033210120	17880	17880	17880	17880	0
472	20230707	123300	2033210120	17880	17880	17880	17880	0
473	20230707	123200	2033210120	17880	17880	17880	17880	0
474	20230707	123100	2033210120	17880	17880	17880	17880	237
475	20230707	123000	2028972560	17950	17950	17950	17950	0
476	20230707	122900	2028972560	17950	17890	17950	17890	6
477	20230707	122800	2028864920	17880	17870	17880	17870	215
478	20230707	122700	2025020730	17880	17820	17880	17820	51
479	20230707	122600	2024111850	17820	17800	17820	17800	75
480	20230707	122500	2022776830	17800	17810	17810	17800	108
481	20230707	122400	2020854380	17800	17800	17810	17800	687
482	20230707	122300	2008625550	17800	17810	17810	17800	353
483	20230707	122200	2002339010	17820	17820	17820	17810	203
484	20230707	122100	1998723450	17820	17820	17820	17820	50
485	20230707	122000	1997832450	17820	17820	17820	17820	39
486	20230707	121900	1997137470	17830	17870	17870	17830	62
487	20230707	121800	1996031340	17880	17880	17880	17880	0
488	20230707	121700	1996031340	17880	17880	17880	17880	47
489	20230707	121600	1995190980	17870	17870	17870	17870	5
490	20230707	121500	1995101630	17840	17840	17840	17840	20
491	20230707	121400	1994744830	17840	17840	17840	17840	247
492	20230707	121300	1990338350	17840	17840	17840	17840	101
493	20230707	121200	1988536510	17840	17840	17840	17840	15
494	20230707	121100	1988268910	17840	17840	17840	17840	1
495	20230707	121000	1988251070	17840	17840	17840	17840	0
496	20230707	120900	1988251070	17840	17850	17850	17840	193
497	20230707	120800	1984807760	17850	17850	17850	17850	3
498	20230707	120700	1984754210	17880	17880	17880	17880	51
499	20230707	120600	1983842330	17880	17820	17880	17810	301
500	20230707	120500	1978481410	17810	17840	17840	17800	129
501	20230707	120400	1976183980	17800	17800	17800	17800	213
502	20230707	120300	1972392580	17800	17810	17810	17800	41
503	20230707	120200	1971662380	17810	17830	17830	17800	293
504	20230707	120100	1966443730	17840	17850	17850	17840	68
505	20230707	120000	1965230110	17850	17860	17860	17850	93
506	20230707	115900	1963569850	17860	17890	17890	17860	368
507	20230707	115800	1956990740	17890	17900	17900	17890	10
508	20230707	115700	1956811770	17900	17910	17920	17900	267
509	20230707	115600	1952027320	17910	17910	17910	17910	50
510	20230707	115500	1951131820	17900	17900	17900	17900	0
511	20230707	115400	1951131820	17900	17900	17900	17900	16
512	20230707	115300	1950845420	17910	17910	17910	17910	0
513	20230707	115200	1950845420	17910	17910	17910	17910	50
514	20230707	115100	1949949920	17910	17910	17910	17910	0
515	20230707	115000	1949949920	17910	17910	17910	17910	1
516	20230707	114900	1949932010	17910	17920	17920	17910	73
517	20230707	114800	1948624410	17920	17930	17930	17920	33
518	20230707	114700	1948032770	17960	17960	17960	17960	80
519	20230707	114600	1946595970	17970	17970	17970	17970	0
520	20230707	114500	1946595970	17970	17970	17970	17970	0
521	20230707	114400	1946595970	17970	17970	17970	17970	6
522	20230707	114300	1946488150	17940	17940	17940	17930	43
523	20230707	114200	1945716990	17940	17950	17950	17940	3
524	20230707	114100	1945663150	17950	17950	17950	17950	1
525	20230707	114000	1945645200	17960	17960	17960	17960	0
526	20230707	113900	1945645200	17960	17960	17960	17920	19
527	20230707	113800	1945304240	17960	17970	17970	17960	7
528	20230707	113700	1945178500	17970	17970	17970	17970	1
529	20230707	113600	1945160530	17970	17970	17970	17970	0
530	20230707	113500	1945160530	17970	17970	17970	17970	46
531	20230707	113400	1944333910	17970	17920	17970	17900	78
532	20230707	113300	1942937180	17970	17970	17970	17970	53
533	20230707	113200	1941984770	17970	17970	17970	17970	1
534	20230707	113100	1941966800	17920	17940	17940	17920	24
535	20230707	113000	1941536450	17970	17970	17970	17970	31
536	20230707	112900	1940979380	17970	17970	17970	17970	2
537	20230707	112800	1940943440	17970	17970	17970	17970	0
538	20230707	112700	1940943440	17970	17930	17970	17930	12
539	20230707	112600	1940728240	17980	17980	17980	17980	0
540	20230707	112500	1940728240	17980	17980	17980	17980	0
541	20230707	112400	1940728240	17980	17980	17980	17980	0
542	20230707	112300	1940728240	17980	17980	17980	17980	0
543	20230707	112200	1940728240	17980	17980	17980	17980	0
544	20230707	112100	1940728240	17980	17970	17980	17970	200
545	20230707	112000	1937132720	17980	17980	17980	17980	0
546	20230707	111900	1937132720	17980	17980	17980	17980	0
547	20230707	111800	1937132720	17980	17980	17980	17980	0
548	20230707	111700	1937132720	17980	17980	17980	17980	2
549	20230707	111600	1937096760	17970	17970	17970	17970	1
550	20230707	111500	1937078790	17900	17970	17970	17900	31
551	20230707	111400	1936523820	17900	17900	17900	17900	0
552	20230707	111300	1936523820	17900	17900	17900	17900	106
553	20230707	111200	1934626420	17960	17960	17960	17960	0
554	20230707	111100	1934626420	17960	17960	17960	17960	1
555	20230707	111000	1934608460	17900	17920	17920	17900	160
556	20230707	110900	1931742900	17920	17920	17920	17920	19
557	20230707	110800	1931402420	17920	17940	17940	17920	90
558	20230707	110700	1929787860	17940	17920	17970	17920	79
559	20230707	110600	1928370740	17980	17960	17980	17960	258
560	20230707	110500	1923731950	17970	17970	17970	17970	0
561	20230707	110400	1923731950	17970	17900	17970	17900	92
562	20230707	110300	1922084870	17910	17980	17980	17910	21
563	20230707	110200	1921708620	17910	17970	17970	17910	3
564	20230707	110100	1921654770	17900	17910	17910	17900	312
565	20230707	110000	1916069660	17910	17980	17980	17910	41
566	20230707	105900	1915334770	17980	17980	17980	17980	0
567	20230707	105800	1915334770	17980	17980	17980	17980	1
568	20230707	105700	1915316790	17930	17930	17930	17930	0
569	20230707	105600	1915316790	17930	17930	17930	17930	1
570	20230707	105500	1915298860	17930	17900	17930	17900	33
571	20230707	105400	1914707230	17930	17930	17930	17930	0
572	20230707	105300	1914707230	17930	17930	17930	17930	0
573	20230707	105200	1914707230	17930	17900	17930	17900	791
574	20230707	105100	1900548240	17900	17920	17920	17900	1397
575	20230707	105000	1875533060	17930	17930	17930	17930	0
576	20230707	104900	1875533060	17930	17950	17950	17930	5
577	20230707	104800	1875443350	17930	17930	17930	17930	50
578	20230707	104700	1874546850	17930	17950	17950	17930	419
579	20230707	104600	1867030910	17950	17960	17960	17950	50
580	20230707	104500	1866133070	17970	17970	17970	17970	4
581	20230707	104400	1866061190	17970	17970	17970	17970	5
582	20230707	104300	1865971340	17970	17970	17970	17970	122
583	20230707	104200	1863779000	17970	17980	17980	17970	7
584	20230707	104100	1863653190	17980	18000	18000	17980	684
585	20230707	104000	1851351240	18000	18000	18000	18000	0
586	20230707	103900	1851351240	18000	18000	18000	17990	46
587	20230707	103800	1850523640	18000	18020	18020	18000	92
588	20230707	103700	1848867570	18030	18040	18040	18030	3
589	20230707	103600	1848813470	18050	18050	18050	18040	40
590	20230707	103500	1848091480	18050	18040	18050	18040	164
591	20230707	103400	1845131300	18000	18000	18010	18000	17
592	20230707	103300	1844825280	18000	18000	18000	18000	25
593	20230707	103200	1844375280	18000	18000	18000	18000	0
594	20230707	103100	1844375280	18000	18000	18010	17980	19
595	20230707	103000	1844033370	17980	18050	18050	17980	157
596	20230707	102900	1841210440	17980	18010	18010	17980	448
597	20230707	102800	1833146080	18010	18010	18010	18010	31
598	20230707	102700	1832587770	18050	18010	18050	18010	21
599	20230707	102600	1832209480	18050	18040	18050	18000	545
600	20230707	102500	1822396930	18040	18040	18050	18040	24
601	20230707	102400	1821963960	18050	18050	18050	18050	105
602	20230707	102300	1820068710	18050	18050	18050	18050	0
603	20230707	102200	1820068710	18050	18100	18100	18050	81
604	20230707	102100	1818606360	18100	18100	18100	18050	160
605	20230707	102000	1815716770	18100	18090	18100	18090	258
606	20230707	101900	1811048520	18110	18110	18110	18110	2
607	20230707	101800	1811012300	18100	18090	18100	18090	144
608	20230707	101700	1808406830	18090	18090	18090	18090	1
609	20230707	101600	1808388740	18040	18050	18090	18040	946
610	20230707	101500	1791320140	18090	18080	18090	18000	399
611	20230707	101400	1784124050	18000	18070	18080	18000	505
612	20230707	101300	1775015290	18080	18010	18090	18000	82
613	20230707	101200	1773539100	18010	18040	18090	18010	50
614	20230707	101100	1772637240	18000	18000	18000	18000	31
615	20230707	101000	1772079240	18000	18040	18040	18000	23
616	20230707	100900	1771664660	18040	18030	18040	18000	71
617	20230707	100800	1770384820	18050	17800	18050	17800	65
618	20230707	100700	1769221280	17800	17770	17860	17760	976
619	20230707	100600	1751852900	17750	17920	17920	17750	3296
620	20230707	100500	1693076160	17910	17920	17930	17910	742
621	20230707	100400	1679778830	17920	18000	18000	17920	545
622	20230707	100300	1669986140	18000	17990	18000	17980	338
623	20230707	100200	1663902360	18000	18060	18060	17990	1282
624	20230707	100100	1640788560	18070	18100	18100	18070	421
625	20230707	100000	1633179160	18140	18100	18150	18100	54
626	20230707	095900	1632200090	18140	18080	18190	18070	810
627	20230707	095800	1617467090	18080	18160	18160	18080	1711
628	20230707	095700	1586495630	18120	18180	18220	18120	1776
629	20230707	095600	1554279670	18220	18220	18220	18160	166
630	20230707	095500	1551264950	18160	18230	18230	18160	1157
631	20230707	095400	1530222140	18230	18210	18240	18190	206
632	20230707	095300	1526471800	18220	18200	18230	18190	481
633	20230707	095200	1517715480	18200	18210	18240	18200	98
634	20230707	095100	1515930650	18250	18150	18250	18140	219
635	20230707	095000	1511943690	18140	18140	18140	18140	1
636	20230707	094900	1511925550	18070	18190	18190	18060	1020
637	20230707	094800	1493423650	18180	18180	18180	18180	369
638	20230707	094700	1486715230	18180	18260	18260	18170	1064
639	20230707	094600	1467335180	18260	18440	18440	18260	3032
640	20230707	094500	1411707820	18450	18500	18500	18450	219
641	20230707	094400	1407665400	18630	18630	18640	18500	160
642	20230707	094300	1404690680	18640	18470	18640	18470	8
643	20230707	094200	1404542580	18650	18450	18650	18430	632
644	20230707	094100	1392803780	18560	18440	18560	18440	44
645	20230707	094000	1391992110	18440	18440	18530	18440	696
646	20230707	093900	1379118780	18530	18450	18530	18440	842
647	20230707	093800	1363579940	18450	18490	18490	18450	501
648	20230707	093700	1354324300	18490	18500	18500	18490	286
649	20230707	093600	1349034590	18500	18490	18510	18490	188
650	20230707	093500	1345556250	18570	18470	18570	18460	1376
651	20230707	093400	1320135760	18520	18670	18670	18450	2148
652	20230707	093300	1280257050	18660	18710	18710	18660	1456
653	20230707	093200	1253046490	18700	18820	18830	18680	770
654	20230707	093100	1238634580	18670	18960	18960	18670	1584
655	20230707	093000	1208838980	18970	18990	19090	18850	1840
656	20230707	092900	1173871810	18990	19170	19260	18800	4474
657	20230707	092800	1089042350	19190	19010	19300	19010	12781
658	20230707	092700	844045580	19020	18950	19070	18890	4349
659	20230707	092600	761423560	18950	18690	19000	18690	9446
660	20230707	092500	583165360	18690	18550	18690	18550	3185
661	20230707	092400	523880970	18550	18380	18600	18380	5514
662	20230707	092300	422095710	18370	18350	18380	18350	501
663	20230707	092200	412891640	18350	18360	18360	18260	61
664	20230707	092100	411772280	18360	18320	18360	18320	393
665	20230707	092000	404569430	18230	18320	18330	18230	107
666	20230707	091900	402608870	18330	18210	18330	18200	205
667	20230707	091800	398857410	18190	18190	18290	18190	85
668	20230707	091700	397311160	18190	18300	18300	18170	241
669	20230707	091600	392921770	18300	18170	18300	18150	275
670	20230707	091500	387908370	18160	18160	18170	18160	303
671	20230707	091400	382403890	18280	18150	18280	18150	297
672	20230707	091300	377010850	18150	18150	18170	18150	326
673	20230707	091200	371090750	18050	18030	18160	18020	231
674	20230707	091100	366912750	18030	18030	18040	18020	464
675	20230707	091000	358551210	18020	18020	18060	18010	197
676	20230707	090900	354999120	18040	18000	18040	18000	388
677	20230707	090800	348011850	18000	18010	18010	17900	1912
678	20230707	090700	313605700	18010	18090	18130	18010	490
679	20230707	090600	304762290	18090	18170	18200	18040	1179
680	20230707	090500	283399560	18170	18240	18240	18140	1542
681	20230707	090400	255363590	18250	18410	18410	18240	2283
682	20230707	090300	213563930	18410	18420	18490	18410	340
683	20230707	090200	207300460	18420	18510	18570	18410	884
684	20230707	090100	190997470	18510	18740	18760	18510	4336
685	20230707	090000	109903910	18730	18400	18790	18400	5925