KissMeData/263720/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	203200	1363795160	18640	18640	18640	18640	1741
3	20230710	203100	1363795160	18640	18640	18640	18640	0
4	20230710	203000	1363795160	18640	18640	18640	18640	0
5	20230710	202900	1363795160	18640	18640	18640	18640	0
6	20230710	202800	1363795160	18640	18640	18640	18640	0
7	20230710	202700	1363795160	18640	18640	18640	18640	0
8	20230710	202600	1363795160	18640	18640	18640	18640	0
9	20230710	202500	1363795160	18640	18640	18640	18640	0
10	20230710	202400	1363795160	18640	18640	18640	18640	0
11	20230710	202300	1363795160	18640	18640	18640	18640	0
12	20230710	202200	1363795160	18640	18640	18640	18640	0
13	20230710	202100	1363795160	18640	18640	18640	18640	0
14	20230710	202000	1363795160	18640	18640	18640	18640	0
15	20230710	201900	1363795160	18640	18640	18640	18640	0
16	20230710	201800	1363795160	18640	18640	18640	18640	0
17	20230710	201700	1363795160	18640	18640	18640	18640	0
18	20230710	201600	1363795160	18640	18640	18640	18640	0
19	20230710	201500	1363795160	18640	18640	18640	18640	0
20	20230710	201400	1363795160	18640	18640	18640	18640	0
21	20230710	201300	1363795160	18640	18640	18640	18640	0
22	20230710	201200	1363795160	18640	18640	18640	18640	0
23	20230710	201100	1363795160	18640	18640	18640	18640	0
24	20230710	201000	1363795160	18640	18640	18640	18640	0
25	20230710	200900	1363795160	18640	18640	18640	18640	0
26	20230710	200800	1363795160	18640	18640	18640	18640	0
27	20230710	200700	1363795160	18640	18640	18640	18640	0
28	20230710	200600	1363795160	18640	18640	18640	18640	0
29	20230710	200500	1363795160	18640	18640	18640	18640	0
30	20230710	200400	1363795160	18640	18640	18640	18640	0
31	20230710	200300	1363795160	18640	18640	18640	18640	0
32	20230710	200200	1363795160	18640	18640	18640	18640	1741
33	20230710	200100	1363795160	18640	18640	18640	18640	0
34	20230710	200000	1363795160	18640	18640	18640	18640	0
35	20230710	195900	1363795160	18640	18640	18640	18640	0
36	20230710	195800	1363795160	18640	18640	18640	18640	0
37	20230710	195700	1363795160	18640	18640	18640	18640	0
38	20230710	195600	1363795160	18640	18640	18640	18640	0
39	20230710	195500	1363795160	18640	18640	18640	18640	0
40	20230710	195400	1363795160	18640	18640	18640	18640	0
41	20230710	195300	1363795160	18640	18640	18640	18640	0
42	20230710	195200	1363795160	18640	18640	18640	18640	0
43	20230710	195100	1363795160	18640	18640	18640	18640	0
44	20230710	195000	1363795160	18640	18640	18640	18640	0
45	20230710	194900	1363795160	18640	18640	18640	18640	0
46	20230710	194800	1363795160	18640	18640	18640	18640	0
47	20230710	194700	1363795160	18640	18640	18640	18640	0
48	20230710	194600	1363795160	18640	18640	18640	18640	0
49	20230710	194500	1363795160	18640	18640	18640	18640	0
50	20230710	194400	1363795160	18640	18640	18640	18640	0
51	20230710	194300	1363795160	18640	18640	18640	18640	0
52	20230710	194200	1363795160	18640	18640	18640	18640	0
53	20230710	194100	1363795160	18640	18640	18640	18640	0
54	20230710	194000	1363795160	18640	18640	18640	18640	0
55	20230710	193900	1363795160	18640	18640	18640	18640	0
56	20230710	193800	1363795160	18640	18640	18640	18640	0
57	20230710	193700	1363795160	18640	18640	18640	18640	0
58	20230710	193600	1363795160	18640	18640	18640	18640	0
59	20230710	193500	1363795160	18640	18640	18640	18640	0
60	20230710	193400	1363795160	18640	18640	18640	18640	0
61	20230710	193300	1363795160	18640	18640	18640	18640	0
62	20230710	193200	1363795160	18640	18640	18640	18640	1741
63	20230710	193100	1363795160	18640	18640	18640	18640	0
64	20230710	193000	1363795160	18640	18640	18640	18640	0
65	20230710	192900	1363795160	18640	18640	18640	18640	0
66	20230710	192800	1363795160	18640	18640	18640	18640	0
67	20230710	192700	1363795160	18640	18640	18640	18640	0
68	20230710	192600	1363795160	18640	18640	18640	18640	0
69	20230710	192500	1363795160	18640	18640	18640	18640	0
70	20230710	192400	1363795160	18640	18640	18640	18640	0
71	20230710	192300	1363795160	18640	18640	18640	18640	0
72	20230710	192200	1363795160	18640	18640	18640	18640	0
73	20230710	192100	1363795160	18640	18640	18640	18640	0
74	20230710	192000	1363795160	18640	18640	18640	18640	0
75	20230710	191900	1363795160	18640	18640	18640	18640	0
76	20230710	191800	1363795160	18640	18640	18640	18640	0
77	20230710	191700	1363795160	18640	18640	18640	18640	0
78	20230710	191600	1363795160	18640	18640	18640	18640	0
79	20230710	191500	1363795160	18640	18640	18640	18640	0
80	20230710	191400	1363795160	18640	18640	18640	18640	0
81	20230710	191300	1363795160	18640	18640	18640	18640	0
82	20230710	191200	1363795160	18640	18640	18640	18640	0
83	20230710	191100	1363795160	18640	18640	18640	18640	0
84	20230710	191000	1363795160	18640	18640	18640	18640	0
85	20230710	190900	1363795160	18640	18640	18640	18640	0
86	20230710	190800	1363795160	18640	18640	18640	18640	0
87	20230710	190700	1363795160	18640	18640	18640	18640	0
88	20230710	190600	1363795160	18640	18640	18640	18640	0
89	20230710	190500	1363795160	18640	18640	18640	18640	0
90	20230710	190400	1363795160	18640	18640	18640	18640	0
91	20230710	190300	1363795160	18640	18640	18640	18640	0
92	20230710	190200	1363795160	18640	18640	18640	18640	1741
93	20230710	190100	1363795160	18640	18640	18640	18640	0
94	20230710	190000	1363795160	18640	18640	18640	18640	0
95	20230710	185900	1363795160	18640	18640	18640	18640	0
96	20230710	185800	1363795160	18640	18640	18640	18640	0
97	20230710	185700	1363795160	18640	18640	18640	18640	0
98	20230710	185600	1363795160	18640	18640	18640	18640	0
99	20230710	185500	1363795160	18640	18640	18640	18640	0
100	20230710	185400	1363795160	18640	18640	18640	18640	0
101	20230710	185300	1363795160	18640	18640	18640	18640	0
102	20230710	185200	1363795160	18640	18640	18640	18640	0
103	20230710	185100	1363795160	18640	18640	18640	18640	0
104	20230710	185000	1363795160	18640	18640	18640	18640	0
105	20230710	184900	1363795160	18640	18640	18640	18640	0
106	20230710	184800	1363795160	18640	18640	18640	18640	0
107	20230710	184700	1363795160	18640	18640	18640	18640	0
108	20230710	184600	1363795160	18640	18640	18640	18640	0
109	20230710	184500	1363795160	18640	18640	18640	18640	0
110	20230710	184400	1363795160	18640	18640	18640	18640	0
111	20230710	184300	1363795160	18640	18640	18640	18640	0
112	20230710	184200	1363795160	18640	18640	18640	18640	0
113	20230710	184100	1363795160	18640	18640	18640	18640	0
114	20230710	184000	1363795160	18640	18640	18640	18640	0
115	20230710	183900	1363795160	18640	18640	18640	18640	0
116	20230710	183800	1363795160	18640	18640	18640	18640	0
117	20230710	183700	1363795160	18640	18640	18640	18640	0
118	20230710	183600	1363795160	18640	18640	18640	18640	0
119	20230710	183500	1363795160	18640	18640	18640	18640	0
120	20230710	183400	1363795160	18640	18640	18640	18640	0
121	20230710	183300	1363795160	18640	18640	18640	18640	0
122	20230710	183200	1363795160	18640	18640	18640	18640	1741
123	20230710	183100	1363795160	18640	18640	18640	18640	0
124	20230710	183000	1363795160	18640	18640	18640	18640	0
125	20230710	182900	1363795160	18640	18640	18640	18640	0
126	20230710	182800	1363795160	18640	18640	18640	18640	0
127	20230710	182700	1363795160	18640	18640	18640	18640	0
128	20230710	182600	1363795160	18640	18640	18640	18640	0
129	20230710	182500	1363795160	18640	18640	18640	18640	0
130	20230710	182400	1363795160	18640	18640	18640	18640	0
131	20230710	182300	1363795160	18640	18640	18640	18640	0
132	20230710	182200	1363795160	18640	18640	18640	18640	0
133	20230710	182100	1363795160	18640	18640	18640	18640	0
134	20230710	182000	1363795160	18640	18640	18640	18640	0
135	20230710	181900	1363795160	18640	18640	18640	18640	0
136	20230710	181800	1363795160	18640	18640	18640	18640	0
137	20230710	181700	1363795160	18640	18640	18640	18640	0
138	20230710	181600	1363795160	18640	18640	18640	18640	0
139	20230710	181500	1363795160	18640	18640	18640	18640	0
140	20230710	181400	1363795160	18640	18640	18640	18640	0
141	20230710	181300	1363795160	18640	18640	18640	18640	0
142	20230710	181200	1363795160	18640	18640	18640	18640	0
143	20230710	181100	1363795160	18640	18640	18640	18640	0
144	20230710	181000	1363795160	18640	18640	18640	18640	0
145	20230710	180900	1363795160	18640	18640	18640	18640	0
146	20230710	180800	1363795160	18640	18640	18640	18640	0
147	20230710	180700	1363795160	18640	18640	18640	18640	0
148	20230710	180600	1363795160	18640	18640	18640	18640	0
149	20230710	180500	1363795160	18640	18640	18640	18640	0
150	20230710	180400	1363795160	18640	18640	18640	18640	0
151	20230710	180300	1363795160	18640	18640	18640	18640	0
152	20230710	180200	1363795160	18640	18640	18640	18640	1741
153	20230710	180100	1363795160	18640	18640	18640	18640	0
154	20230710	180000	1363795160	18640	18640	18640	18640	0
155	20230710	175900	1363795160	18640	18640	18640	18640	0
156	20230710	175800	1363795160	18640	18640	18640	18640	0
157	20230710	175700	1363795160	18640	18640	18640	18640	0
158	20230710	175600	1363795160	18640	18640	18640	18640	0
159	20230710	175500	1363795160	18640	18640	18640	18640	0
160	20230710	175400	1363795160	18640	18640	18640	18640	0
161	20230710	175300	1363795160	18640	18640	18640	18640	0
162	20230710	175200	1363795160	18640	18640	18640	18640	0
163	20230710	175100	1363795160	18640	18640	18640	18640	0
164	20230710	175000	1363795160	18640	18640	18640	18640	0
165	20230710	174900	1363795160	18640	18640	18640	18640	0
166	20230710	174800	1363795160	18640	18640	18640	18640	0
167	20230710	174700	1363795160	18640	18640	18640	18640	0
168	20230710	174600	1363795160	18640	18640	18640	18640	0
169	20230710	174500	1363795160	18640	18640	18640	18640	0
170	20230710	174400	1363795160	18640	18640	18640	18640	0
171	20230710	174300	1363795160	18640	18640	18640	18640	0
172	20230710	174200	1363795160	18640	18640	18640	18640	0
173	20230710	174100	1363795160	18640	18640	18640	18640	0
174	20230710	174000	1363795160	18640	18640	18640	18640	0
175	20230710	173900	1363795160	18640	18640	18640	18640	0
176	20230710	173800	1363795160	18640	18640	18640	18640	0
177	20230710	173700	1363795160	18640	18640	18640	18640	0
178	20230710	173600	1363795160	18640	18640	18640	18640	0
179	20230710	173500	1363795160	18640	18640	18640	18640	0
180	20230710	173400	1363795160	18640	18640	18640	18640	0
181	20230710	173300	1363795160	18640	18640	18640	18640	0
182	20230710	173200	1363795160	18640	18640	18640	18640	1741
183	20230710	173100	1363795160	18640	18640	18640	18640	0
184	20230710	173000	1363795160	18640	18640	18640	18640	0
185	20230710	172900	1363795160	18640	18640	18640	18640	0
186	20230710	172800	1363795160	18640	18640	18640	18640	0
187	20230710	172700	1363795160	18640	18640	18640	18640	0
188	20230710	172600	1363795160	18640	18640	18640	18640	0
189	20230710	172500	1363795160	18640	18640	18640	18640	0
190	20230710	172400	1363795160	18640	18640	18640	18640	0
191	20230710	172300	1363795160	18640	18640	18640	18640	0
192	20230710	172200	1363795160	18640	18640	18640	18640	0
193	20230710	172100	1363795160	18640	18640	18640	18640	0
194	20230710	172000	1363795160	18640	18640	18640	18640	0
195	20230710	171900	1363795160	18640	18640	18640	18640	0
196	20230710	171800	1363795160	18640	18640	18640	18640	0
197	20230710	171700	1363795160	18640	18640	18640	18640	0
198	20230710	171600	1363795160	18640	18640	18640	18640	0
199	20230710	171500	1363795160	18640	18640	18640	18640	0
200	20230710	171400	1363795160	18640	18640	18640	18640	0
201	20230710	171300	1363795160	18640	18640	18640	18640	0
202	20230710	171200	1363795160	18640	18640	18640	18640	0
203	20230710	171100	1363795160	18640	18640	18640	18640	0
204	20230710	171000	1363795160	18640	18640	18640	18640	0
205	20230710	170900	1363795160	18640	18640	18640	18640	0
206	20230710	170800	1363795160	18640	18640	18640	18640	0
207	20230710	170700	1363795160	18640	18640	18640	18640	0
208	20230710	170600	1363795160	18640	18640	18640	18640	0
209	20230710	170500	1363795160	18640	18640	18640	18640	0
210	20230710	170400	1363795160	18640	18640	18640	18640	0
211	20230710	170300	1363795160	18640	18640	18640	18640	0
212	20230710	170200	1363795160	18640	18640	18640	18640	1741
213	20230710	170100	1363795160	18640	18640	18640	18640	0
214	20230710	170000	1363795160	18640	18640	18640	18640	0
215	20230710	165900	1363795160	18640	18640	18640	18640	0
216	20230710	165800	1363795160	18640	18640	18640	18640	0
217	20230710	165700	1363795160	18640	18640	18640	18640	0
218	20230710	165600	1363795160	18640	18640	18640	18640	0
219	20230710	165500	1363795160	18640	18640	18640	18640	0
220	20230710	165400	1363795160	18640	18640	18640	18640	0
221	20230710	165300	1363795160	18640	18640	18640	18640	0
222	20230710	165200	1363795160	18640	18640	18640	18640	0
223	20230710	165100	1363795160	18640	18640	18640	18640	0
224	20230710	165000	1363795160	18640	18640	18640	18640	0
225	20230710	164900	1363795160	18640	18640	18640	18640	0
226	20230710	164800	1363795160	18640	18640	18640	18640	0
227	20230710	164700	1363795160	18640	18640	18640	18640	0
228	20230710	164600	1363795160	18640	18640	18640	18640	0
229	20230710	164500	1363795160	18640	18640	18640	18640	0
230	20230710	164400	1363795160	18640	18640	18640	18640	0
231	20230710	164300	1363795160	18640	18640	18640	18640	0
232	20230710	164200	1363795160	18640	18640	18640	18640	0
233	20230710	164100	1363795160	18640	18640	18640	18640	0
234	20230710	164000	1363795160	18640	18640	18640	18640	0
235	20230710	163900	1363795160	18640	18640	18640	18640	0
236	20230710	163800	1363795160	18640	18640	18640	18640	0
237	20230710	163700	1363795160	18640	18640	18640	18640	0
238	20230710	163600	1363795160	18640	18640	18640	18640	0
239	20230710	163500	1363795160	18640	18640	18640	18640	0
240	20230710	163400	1363795160	18640	18640	18640	18640	0
241	20230710	163300	1363795160	18640	18640	18640	18640	0
242	20230710	163200	1363795160	18640	18640	18640	18640	1741
243	20230710	163100	1363795160	18640	18640	18640	18640	0
244	20230710	163000	1363795160	18640	18640	18640	18640	0
245	20230710	162900	1363795160	18640	18640	18640	18640	0
246	20230710	162800	1363795160	18640	18640	18640	18640	0
247	20230710	162700	1363795160	18640	18640	18640	18640	0
248	20230710	162600	1363795160	18640	18640	18640	18640	0
249	20230710	162500	1363795160	18640	18640	18640	18640	0
250	20230710	162400	1363795160	18640	18640	18640	18640	0
251	20230710	162300	1363795160	18640	18640	18640	18640	0
252	20230710	162200	1363795160	18640	18640	18640	18640	0
253	20230710	162100	1363795160	18640	18640	18640	18640	0
254	20230710	162000	1363795160	18640	18640	18640	18640	0
255	20230710	161900	1363795160	18640	18640	18640	18640	0
256	20230710	161800	1363795160	18640	18640	18640	18640	0
257	20230710	161700	1363795160	18640	18640	18640	18640	0
258	20230710	161600	1363795160	18640	18640	18640	18640	0
259	20230710	161500	1363795160	18640	18640	18640	18640	0
260	20230710	161400	1363795160	18640	18640	18640	18640	0
261	20230710	161300	1363795160	18640	18640	18640	18640	0
262	20230710	161200	1363795160	18640	18640	18640	18640	0
263	20230710	161100	1363795160	18640	18640	18640	18640	0
264	20230710	161000	1363795160	18640	18640	18640	18640	0
265	20230710	160900	1363795160	18640	18640	18640	18640	0
266	20230710	160800	1363795160	18640	18640	18640	18640	0
267	20230710	160700	1363795160	18640	18640	18640	18640	0
268	20230710	160600	1363795160	18640	18640	18640	18640	0
269	20230710	160500	1363795160	18640	18640	18640	18640	0
270	20230710	160400	1363795160	18640	18640	18640	18640	0
271	20230710	160300	1363795160	18640	18640	18640	18640	0
272	20230710	160200	1363795160	18640	18640	18640	18640	1741
273	20230710	160100	1363795160	18640	18640	18640	18640	0
274	20230710	160000	1363795160	18640	18640	18640	18640	0
275	20230710	155900	1363795160	18640	18640	18640	18640	0
276	20230710	155800	1363795160	18640	18640	18640	18640	0
277	20230710	155700	1363795160	18640	18640	18640	18640	0
278	20230710	155600	1363795160	18640	18640	18640	18640	0
279	20230710	155500	1363795160	18640	18640	18640	18640	0
280	20230710	155400	1363795160	18640	18640	18640	18640	0
281	20230710	155300	1363795160	18640	18640	18640	18640	0
282	20230710	155200	1363795160	18640	18640	18640	18640	0
283	20230710	155100	1363795160	18640	18640	18640	18640	0
284	20230710	155000	1363795160	18640	18640	18640	18640	0
285	20230710	154900	1363795160	18640	18640	18640	18640	0
286	20230710	154800	1363795160	18640	18640	18640	18640	0
287	20230710	154700	1363795160	18640	18640	18640	18640	0
288	20230710	154600	1363795160	18640	18640	18640	18640	0
289	20230710	154500	1363795160	18640	18640	18640	18640	0
290	20230710	154400	1363795160	18640	18640	18640	18640	0
291	20230710	154300	1363795160	18640	18640	18640	18640	0
292	20230710	154200	1363795160	18640	18640	18640	18640	0
293	20230710	154100	1363795160	18640	18640	18640	18640	0
294	20230710	154000	1363795160	18640	18640	18640	18640	0
295	20230710	153900	1363795160	18640	18640	18640	18640	0
296	20230710	153800	1363795160	18640	18640	18640	18640	0
297	20230710	153700	1363795160	18640	18640	18640	18640	0
298	20230710	153600	1363795160	18640	18640	18640	18640	0
299	20230710	153500	1363795160	18640	18640	18640	18640	0
300	20230710	153400	1363795160	18640	18640	18640	18640	0
301	20230710	153300	1363795160	18640	18640	18640	18640	0
302	20230710	153200	1363795160	18640	18640	18640	18640	1741
303	20230710	153100	1363795160	18640	18640	18640	18640	0
304	20230710	153000	1363795160	18640	18640	18640	18640	1741
305	20230710	152900	1331342920	18650	18650	18650	18650	0
306	20230710	152800	1331342920	18650	18650	18650	18650	0
307	20230710	152700	1331342920	18650	18650	18650	18650	0
308	20230710	152600	1331342920	18650	18650	18650	18650	0
309	20230710	152500	1331342920	18650	18650	18650	18650	0
310	20230710	152400	1331342920	18650	18650	18650	18650	0
311	20230710	152300	1331342920	18650	18650	18650	18650	0
312	20230710	152200	1331342920	18650	18650	18650	18650	0
313	20230710	152100	1331342920	18650	18650	18650	18650	0
314	20230710	152000	1331342920	18650	18650	18650	18650	0
315	20230710	151900	1331342920	18650	18720	18720	18650	18
316	20230710	151800	1331006470	18670	18730	18730	18670	11
317	20230710	151700	1330800800	18740	18700	18750	18700	129
318	20230710	151600	1328387000	18690	18680	18690	18680	141
319	20230710	151500	1325752620	18690	18700	18710	18660	317
320	20230710	151400	1319828900	18660	18700	18700	18660	571
321	20230710	151300	1309170190	18710	18730	18730	18700	499
322	20230710	151200	1299831740	18740	18740	18740	18700	78
323	20230710	151100	1298370510	18750	18770	18770	18710	489
324	20230710	151000	1289207540	18770	18790	18790	18770	162
325	20230710	150900	1286165580	18780	18800	18800	18780	208
326	20230710	150800	1282256890	18810	18810	18810	18800	13
327	20230710	150700	1282012450	18790	18790	18820	18790	249
328	20230710	150600	1277332870	18790	18790	18790	18790	0
329	20230710	150500	1277332870	18790	18790	18790	18790	2
330	20230710	150400	1277295290	18800	18790	18800	18790	13
331	20230710	150300	1277050950	18790	18790	18790	18790	51
332	20230710	150200	1276092660	18800	18790	18800	18790	15
333	20230710	150100	1275810800	18790	18770	18790	18770	15
334	20230710	150000	1275528970	18770	18810	18810	18770	209
335	20230710	145900	1271604000	18810	18810	18810	18810	9
336	20230710	145800	1271434710	18820	18820	18820	18820	0
337	20230710	145700	1271434710	18820	18780	18820	18760	221
338	20230710	145600	1267284810	18780	18790	18790	18780	9
339	20230710	145500	1267115740	18790	18820	18820	18790	113
340	20230710	145400	1264990430	18820	18820	18820	18820	10
341	20230710	145300	1264802230	18820	18820	18840	18820	274
342	20230710	145200	1259644570	18830	18830	18830	18820	13
343	20230710	145100	1259399890	18840	18820	18840	18820	261
344	20230710	145000	1254487610	18810	18810	18810	18810	49
345	20230710	144900	1253565920	18820	18810	18820	18810	21
346	20230710	144800	1253170900	18820	18810	18820	18780	16
347	20230710	144700	1252869920	18830	18830	18830	18830	42
348	20230710	144600	1252079060	18830	18840	18840	18810	244
349	20230710	144500	1247482220	18840	18780	18840	18780	262
350	20230710	144400	1242553740	18790	18780	18790	18760	59
351	20230710	144300	1241445820	18780	18780	18780	18780	120
352	20230710	144200	1239192220	18780	18780	18780	18780	70
353	20230710	144100	1237877620	18780	18780	18780	18780	155
354	20230710	144000	1234966720	18780	18780	18780	18780	0
355	20230710	143900	1234966720	18780	18780	18780	18780	2
356	20230710	143800	1234929160	18780	18780	18780	18780	5
357	20230710	143700	1234835260	18780	18780	18780	18780	1
358	20230710	143600	1234816480	18780	18780	18780	18780	14
359	20230710	143500	1234553560	18780	18780	18780	18780	9
360	20230710	143400	1234384540	18740	18740	18740	18740	0
361	20230710	143300	1234384540	18740	18740	18740	18740	8
362	20230710	143200	1234234620	18780	18780	18780	18780	50
363	20230710	143100	1233295620	18740	18750	18760	18740	45
364	20230710	143000	1232451910	18760	18760	18760	18750	58
365	20230710	142900	1231364330	18760	18750	18760	18750	24
366	20230710	142800	1230914240	18750	18760	18760	18750	89
367	20230710	142700	1229244780	18800	18780	18800	18750	346
368	20230710	142600	1222746800	18800	18770	18800	18770	79
369	20230710	142500	1221263820	18770	18770	18770	18770	133
370	20230710	142400	1218767410	18800	18800	18800	18800	0
371	20230710	142300	1218767410	18800	18780	18800	18760	20
372	20230710	142200	1218391810	18790	18800	18800	18790	18
373	20230710	142100	1218053420	18850	18850	18850	18850	0
374	20230710	142000	1218053420	18850	18750	18850	18750	168
375	20230710	141900	1214894010	18750	18750	18750	18750	24
376	20230710	141800	1214444010	18750	18750	18750	18750	300
377	20230710	141700	1208819010	18710	18730	18730	18710	2
378	20230710	141600	1208781570	18750	18740	18750	18740	3
379	20230710	141500	1208725340	18740	18730	18740	18730	116
380	20230710	141400	1206552630	18730	18720	18730	18720	127
381	20230710	141300	1204175170	18720	18790	18790	18720	114
382	20230710	141200	1202033700	18770	18810	18850	18770	779
383	20230710	141100	1187401440	18780	18790	18820	18780	170
384	20230710	141000	1184204650	18800	18760	18830	18760	166
385	20230710	140900	1181084560	18760	18700	18760	18700	37
386	20230710	140800	1180392120	18700	18710	18830	18700	188
387	20230710	140700	1176874540	18710	18710	18710	18710	40
388	20230710	140600	1176126140	18740	18740	18740	18740	263
389	20230710	140500	1171197520	18740	18740	18740	18740	0
390	20230710	140400	1171197520	18740	18740	18740	18740	0
391	20230710	140300	1171197520	18740	18740	18740	18740	0
392	20230710	140200	1171197520	18740	18740	18740	18740	5
393	20230710	140100	1171103820	18730	18730	18730	18730	67
394	20230710	140000	1169848910	18730	18770	18800	18730	376
395	20230710	135900	1162787770	18820	18830	18830	18820	129
396	20230710	135800	1160358850	18830	18830	18830	18830	4
397	20230710	135700	1160283530	18740	18740	18740	18740	64
398	20230710	135600	1159084170	18740	18740	18740	18740	0
399	20230710	135500	1159084170	18740	18740	18740	18740	53
400	20230710	135400	1158090950	18740	18760	18760	18740	7
401	20230710	135300	1157959750	18760	18830	18830	18760	15
402	20230710	135200	1157678120	18780	18720	18780	18720	354
403	20230710	135100	1151034620	18700	18710	18710	18700	543
404	20230710	135000	1140880160	18750	18770	18770	18750	83
405	20230710	134900	1139323010	18800	18820	18820	18800	28
406	20230710	134800	1138796070	18820	18830	18830	18820	6
407	20230710	134700	1138683120	18830	18830	18830	18830	117
408	20230710	134600	1136480010	18830	18870	18880	18830	16
409	20230710	134500	1136178180	18880	18870	18880	18870	200
410	20230710	134400	1132402210	18880	18880	18880	18880	0
411	20230710	134300	1132402210	18880	18880	18880	18880	0
412	20230710	134200	1132402210	18880	18880	18880	18880	0
413	20230710	134100	1132402210	18880	18880	18880	18880	0
414	20230710	134000	1132402210	18880	18880	18880	18850	94
415	20230710	133900	1130629470	18880	18850	18880	18830	1044
416	20230710	133800	1110939810	18850	18850	18850	18850	15
417	20230710	133700	1110657060	18830	18830	18830	18830	28
418	20230710	133600	1110129820	18830	18830	18830	18830	56
419	20230710	133500	1109075340	18830	18830	18830	18830	32
420	20230710	133400	1108472780	18830	18830	18830	18830	6
421	20230710	133300	1108359800	18830	18830	18830	18830	35
422	20230710	133200	1107700750	18860	18850	18860	18850	10
423	20230710	133100	1107512220	18850	18840	18850	18840	10
424	20230710	133000	1107323770	18810	18810	18810	18810	0
425	20230710	132900	1107323770	18810	18810	18810	18810	0
426	20230710	132800	1107323770	18810	18850	18850	18810	201
427	20230710	132700	1103539700	18850	18850	18850	18850	3
428	20230710	132600	1103483150	18850	18850	18850	18850	0
429	20230710	132500	1103483150	18850	18850	18860	18830	923
430	20230710	132400	1086099560	18850	18840	18850	18840	269
431	20230710	132300	1081031150	18830	18830	18830	18830	5
432	20230710	132200	1080937000	18830	18830	18830	18830	4
433	20230710	132100	1080861680	18840	18830	18840	18830	13
434	20230710	132000	1080616770	18830	18830	18830	18830	12
435	20230710	131900	1080390810	18830	18830	18830	18830	23
436	20230710	131800	1079957720	18830	18830	18830	18830	5
437	20230710	131700	1079863570	18840	18830	18840	18830	31
438	20230710	131600	1079279540	18840	18850	18850	18840	47
439	20230710	131500	1078394010	18840	18840	18840	18840	56
440	20230710	131400	1077338970	18840	18840	18840	18840	50
441	20230710	131300	1076396970	18850	18850	18850	18850	0
442	20230710	131200	1076396970	18850	18850	18850	18850	2
443	20230710	131100	1076359270	18850	18850	18850	18840	17
444	20230710	131000	1076038920	18840	18840	18840	18840	3
445	20230710	130900	1075982400	18840	18840	18840	18840	43
446	20230710	130800	1075172280	18840	18840	18840	18840	9
447	20230710	130700	1075002720	18850	18850	18860	18840	55
448	20230710	130600	1073965960	18860	18860	18860	18850	84
449	20230710	130500	1072381880	18860	18860	18870	18860	310
450	20230710	130400	1066534170	18860	18860	18870	18860	268
451	20230710	130300	1061477250	18860	18780	18860	18780	2180
452	20230710	130200	1020458490	18780	18770	18780	18710	244
453	20230710	130100	1015879030	18770	18700	18770	18700	706
454	20230710	130000	1002640910	18700	18700	18700	18700	32
455	20230710	125900	1002042510	18700	18700	18700	18700	51
456	20230710	125800	1001088810	18700	18690	18700	18690	65
457	20230710	125700	999873910	18650	18650	18650	18650	0
458	20230710	125600	999873910	18650	18620	18650	18610	481
459	20230710	125500	990915890	18630	18670	18670	18630	118
460	20230710	125400	988717070	18680	18710	18710	18680	39
461	20230710	125300	987988400	18750	18750	18750	18750	89
462	20230710	125200	986319650	18760	18730	18760	18730	41
463	20230710	125100	985550610	18730	18760	18760	18730	103
464	20230710	125000	983618480	18770	18770	18770	18770	0
465	20230710	124900	983618480	18770	18770	18770	18770	20
466	20230710	124800	983243080	18770	18770	18770	18770	18
467	20230710	124700	982905220	18770	18770	18770	18770	182
468	20230710	124600	979489080	18770	18740	18770	18740	48
469	20230710	124500	978588960	18680	18680	18680	18680	0
470	20230710	124400	978588960	18680	18680	18680	18680	0
471	20230710	124300	978588960	18680	18730	18730	18680	200
472	20230710	124200	974849220	18740	18740	18740	18740	0
473	20230710	124100	974849220	18740	18780	18780	18740	170
474	20230710	124000	971657780	18780	18790	18790	18780	71
475	20230710	123900	970324050	18790	18800	18800	18790	21
476	20230710	123800	969929350	18810	18830	18830	18810	182
477	20230710	123700	966503200	18830	18830	18830	18830	0
478	20230710	123600	966503200	18830	18800	18830	18800	159
479	20230710	123500	963510850	18780	18800	18800	18780	45
480	20230710	123400	962665050	18780	18770	18790	18770	290
481	20230710	123300	957217070	18770	18770	18770	18770	0
482	20230710	123200	957217070	18770	18710	18770	18710	101
483	20230710	123100	955321790	18720	18720	18720	18720	0
484	20230710	123000	955321790	18720	18740	18740	18720	700
485	20230710	122900	942213840	18780	18780	18780	18780	89
486	20230710	122800	940542420	18780	18770	18780	18770	52
487	20230710	122700	939565880	18740	18740	18740	18740	2
488	20230710	122600	939528400	18740	18750	18750	18740	51
489	20230710	122500	938572510	18750	18750	18750	18750	130
490	20230710	122400	936135010	18750	18760	18760	18750	7
491	20230710	122300	936003750	18760	18760	18760	18760	0
492	20230710	122200	936003750	18760	18760	18760	18760	2
493	20230710	122100	935966230	18760	18740	18760	18740	8
494	20230710	122000	935816210	18740	18740	18740	18740	7
495	20230710	121900	935685030	18740	18740	18740	18740	86
496	20230710	121800	934073390	18740	18740	18740	18740	162
497	20230710	121700	931037510	18760	18760	18760	18760	1
498	20230710	121600	931018750	18760	18760	18760	18760	10
499	20230710	121500	930831150	18780	18780	18780	18780	120
500	20230710	121400	928577550	18790	18790	18790	18790	129
501	20230710	121300	926153640	18790	18790	18790	18790	15
502	20230710	121200	925871790	18790	18790	18790	18790	0
503	20230710	121100	925871790	18790	18800	18850	18790	69
504	20230710	121000	924571810	18800	18860	18860	18800	12
505	20230710	120900	924346150	18890	18790	18890	18790	642
506	20230710	120800	912231890	18840	18820	18840	18780	97
507	20230710	120700	910406710	18820	18780	18820	18780	711
508	20230710	120600	897037760	18780	18800	18800	18780	59
509	20230710	120500	895929270	18800	18730	18800	18730	684
510	20230710	120400	883094950	18730	18730	18730	18730	21
511	20230710	120300	882701620	18720	18670	18720	18670	417
512	20230710	120200	874903700	18670	18660	18670	18660	56
513	20230710	120100	873858730	18660	18670	18670	18650	118
514	20230710	120000	871656590	18680	18660	18680	18620	14
515	20230710	115900	871395190	18660	18660	18660	18660	85
516	20230710	115800	869809090	18660	18670	18670	18660	58
517	20230710	115700	868726380	18670	18650	18670	18650	1080
518	20230710	115600	848572780	18630	18630	18630	18630	0
519	20230710	115500	848572780	18630	18630	18630	18630	12
520	20230710	115400	848349220	18630	18540	18660	18520	407
521	20230710	115300	840769740	18550	18530	18560	18530	457
522	20230710	115200	832292120	18530	18530	18530	18530	0
523	20230710	115100	832292120	18530	18530	18530	18530	0
524	20230710	115000	832292120	18530	18530	18530	18530	1
525	20230710	114900	832273590	18530	18530	18530	18530	103
526	20230710	114800	830365000	18530	18530	18530	18530	0
527	20230710	114700	830365000	18530	18530	18530	18530	0
528	20230710	114600	830365000	18530	18530	18530	18530	0
529	20230710	114500	830365000	18530	18530	18530	18530	5
530	20230710	114400	830272350	18520	18520	18520	18520	18
531	20230710	114300	829938990	18520	18540	18540	18520	19
532	20230710	114200	829586990	18550	18570	18570	18550	3
533	20230710	114100	829531310	18580	18580	18580	18580	0
534	20230710	114000	829531310	18580	18580	18580	18580	1
535	20230710	113900	829512730	18590	18590	18590	18590	5
536	20230710	113800	829419780	18600	18600	18600	18600	1
537	20230710	113700	829401180	18550	18550	18550	18550	10
538	20230710	113600	829215680	18540	18540	18540	18540	18
539	20230710	113500	828881960	18530	18530	18530	18530	0
540	20230710	113400	828881960	18530	18530	18530	18530	0
541	20230710	113300	828881960	18530	18530	18530	18530	0
542	20230710	113200	828881960	18530	18620	18620	18510	288
543	20230710	113100	823538490	18610	18610	18610	18610	0
544	20230710	113000	823538490	18610	18620	18620	18610	50
545	20230710	112900	822607620	18620	18630	18630	18620	708
546	20230710	112800	809423310	18640	18640	18640	18640	50
547	20230710	112700	808491310	18640	18670	18670	18640	74
548	20230710	112600	807110030	18640	18640	18640	18640	5
549	20230710	112500	807016830	18630	18630	18630	18630	13
550	20230710	112400	806774640	18630	18630	18630	18630	1
551	20230710	112300	806756010	18630	18630	18630	18630	12
552	20230710	112200	806532450	18630	18660	18660	18630	5
553	20230710	112100	806439270	18670	18670	18670	18670	10
554	20230710	112000	806252570	18670	18670	18670	18670	206
555	20230710	111900	802406550	18730	18740	18740	18620	30
556	20230710	111800	801845710	18740	18670	18740	18670	250
557	20230710	111700	797171560	18610	18640	18640	18610	964
558	20230710	111600	779227140	18640	18650	18650	18640	168
559	20230710	111500	776094820	18660	18660	18660	18660	15
560	20230710	111400	775814920	18660	18680	18680	18660	311
561	20230710	111300	770008440	18690	18690	18800	18690	898
562	20230710	111200	753176210	18690	18680	18690	18680	162
563	20230710	111100	750148510	18660	18650	18660	18650	35
564	20230710	111000	749495510	18650	18620	18650	18620	754
565	20230710	110900	735433890	18610	18540	18610	18540	213
566	20230710	110800	731474360	18560	18560	18560	18560	20
567	20230710	110700	731103160	18530	18540	18540	18530	177
568	20230710	110600	727821680	18550	18520	18550	18520	153
569	20230710	110500	724986150	18520	18520	18520	18520	0
570	20230710	110400	724986150	18520	18520	18520	18520	0
571	20230710	110300	724986150	18520	18490	18520	18490	100
572	20230710	110200	723135950	18450	18450	18450	18450	60
573	20230710	110100	722028950	18470	18450	18470	18450	49
574	20230710	110000	721124180	18450	18450	18470	18450	79
575	20230710	105900	719666610	18470	18450	18470	18450	39
576	20230710	105800	718947040	18470	18470	18470	18470	10
577	20230710	105700	718762340	18470	18470	18470	18470	0
578	20230710	105600	718762340	18470	18470	18470	18470	10
579	20230710	105500	718577640	18450	18450	18500	18450	78
580	20230710	105400	717134940	18450	18450	18450	18450	0
581	20230710	105300	717134940	18450	18450	18450	18450	0
582	20230710	105200	717134940	18450	18440	18450	18410	146
583	20230710	105100	714442500	18440	18440	18440	18440	0
584	20230710	105000	714442500	18440	18440	18440	18440	0
585	20230710	104900	714442500	18440	18440	18440	18440	117
586	20230710	104800	712285020	18400	18450	18450	18400	354
587	20230710	104700	705762350	18450	18450	18450	18450	0
588	20230710	104600	705762350	18450	18450	18450	18450	0
589	20230710	104500	705762350	18450	18450	18450	18440	47
590	20230710	104400	704895360	18450	18450	18450	18450	27
591	20230710	104300	704397210	18450	18450	18450	18450	4
592	20230710	104200	704323410	18400	18400	18400	18400	14
593	20230710	104100	704065810	18400	18400	18400	18400	0
594	20230710	104000	704065810	18400	18400	18400	18400	0
595	20230710	103900	704065810	18400	18400	18400	18400	0
596	20230710	103800	704065810	18400	18410	18410	18400	41
597	20230710	103700	703311240	18410	18410	18410	18410	10
598	20230710	103600	703127140	18400	18400	18400	18400	71
599	20230710	103500	701820740	18400	18400	18400	18400	0
600	20230710	103400	701820740	18400	18400	18400	18400	2
601	20230710	103300	701783940	18400	18400	18400	18400	0
602	20230710	103200	701783940	18400	18400	18400	18400	77
603	20230710	103100	700367140	18400	18400	18400	18400	30
604	20230710	103000	699815140	18400	18400	18400	18400	10
605	20230710	102900	699631140	18400	18400	18400	18400	6
606	20230710	102800	699520740	18400	18400	18400	18400	11
607	20230710	102700	699318340	18400	18400	18400	18400	3
608	20230710	102600	699263140	18430	18430	18430	18430	0
609	20230710	102500	699263140	18430	18430	18430	18410	127
610	20230710	102400	696923560	18440	18470	18470	18440	684
611	20230710	102300	684299250	18460	18460	18460	18460	3
612	20230710	102200	684243870	18460	18470	18470	18460	204
613	20230710	102100	680478010	18460	18470	18470	18460	3
614	20230710	102000	680422620	18480	18490	18490	18480	5
615	20230710	101900	680330190	18500	18490	18500	18490	104
616	20230710	101800	678406210	18460	18480	18480	18460	35
617	20230710	101700	677760080	18470	18470	18480	18470	127
618	20230710	101600	675414300	18470	18470	18470	18470	1
619	20230710	101500	675395830	18480	18480	18480	18480	1
620	20230710	101400	675377350	18480	18480	18480	18480	21
621	20230710	101300	674989270	18480	18520	18520	18480	16
622	20230710	101200	674693480	18520	18480	18520	18460	419
623	20230710	101100	666947790	18480	18470	18480	18470	134
624	20230710	101000	664471550	18450	18450	18470	18450	10
625	20230710	100900	664286930	18450	18460	18460	18450	31
626	20230710	100800	663714970	18470	18480	18480	18470	8
627	20230710	100700	663567140	18450	18450	18450	18450	121
628	20230710	100600	661334690	18450	18440	18450	18440	503
629	20230710	100500	652054370	18450	18440	18450	18440	4
630	20230710	100400	651980600	18420	18450	18450	18420	340
631	20230710	100300	645717740	18420	18420	18420	18420	0
632	20230710	100200	645717740	18420	18450	18450	18420	12
633	20230710	100100	645496370	18420	18430	18430	18420	30
634	20230710	100000	644943760	18420	18380	18420	18380	706
635	20230710	095900	631952080	18400	18400	18400	18380	62
636	20230710	095800	630811430	18400	18380	18400	18380	10
637	20230710	095700	630627530	18380	18380	18400	18380	144
638	20230710	095600	627979110	18380	18380	18380	18380	13
639	20230710	095500	627740170	18380	18380	18380	18380	57
640	20230710	095400	626692510	18380	18380	18380	18380	9
641	20230710	095300	626527090	18380	18360	18380	18360	335
642	20230710	095200	620376470	18380	18390	18390	18380	499
643	20230710	095100	611204670	18390	18380	18390	18380	133
644	20230710	095000	608758880	18390	18400	18400	18390	73
645	20230710	094900	607415860	18400	18400	18410	18400	156
646	20230710	094800	604544210	18400	18390	18420	18390	37
647	20230710	094700	603863050	18430	18430	18430	18390	444
648	20230710	094600	595690700	18440	18480	18480	18440	176
649	20230710	094500	592443730	18490	18550	18590	18490	337
650	20230710	094400	586205200	18560	18620	18620	18560	1125
651	20230710	094300	565272920	18660	18630	18660	18630	87
652	20230710	094200	563651810	18630	18630	18630	18610	85
653	20230710	094100	562068780	18610	18660	18700	18610	736
654	20230710	094000	548351060	18650	18600	18720	18600	542
655	20230710	093900	538230400	18610	18750	18750	18610	712
656	20230710	093800	524934730	18760	18820	18820	18740	949
657	20230710	093700	507111350	18820	18810	18880	18810	1567
658	20230710	093600	477585740	18810	18820	18940	18780	3046
659	20230710	093500	420113260	18820	18730	18880	18700	2248
660	20230710	093400	377818700	18720	18700	18990	18700	5276
661	20230710	093300	278581610	18670	18670	18720	18560	1120
662	20230710	093200	257668790	18670	18500	18720	18500	3498
663	20230710	093100	192575430	18500	18310	18540	18310	1293
664	20230710	093000	168807930	18310	18100	18310	18100	1424
665	20230710	092900	142877730	18100	18100	18100	18100	73
666	20230710	092800	141556430	18100	18110	18110	18100	278
667	20230710	092700	136524530	18100	18050	18180	18050	270
668	20230710	092600	131646460	18060	18050	18060	18050	245
669	20230710	092500	127221770	18050	18050	18050	18050	219
670	20230710	092400	123268820	18050	18000	18050	18000	230
671	20230710	092300	119118840	18000	18040	18050	18000	15
672	20230710	092200	118848600	18000	18060	18060	18000	512
673	20230710	092100	109627010	18140	18140	18140	18100	119
674	20230710	092000	107468710	18140	18140	18140	18140	0
675	20230710	091900	107468710	18140	18150	18150	18140	160
676	20230710	091800	104564860	18150	18210	18210	18150	232
677	20230710	091700	100351910	18170	18170	18170	18170	0
678	20230710	091600	100351910	18170	18220	18240	18170	666
679	20230710	091500	88216380	18230	18230	18230	18230	0
680	20230710	091400	88216380	18230	18210	18250	18180	737
681	20230710	091300	74801930	18200	18140	18200	18140	143
682	20230710	091200	72204630	18150	17990	18160	17990	1434
683	20230710	091100	46290300	17990	17990	17990	17990	1
684	20230710	091000	46272310	17920	17820	17920	17820	700
685	20230710	090900	33759730	17810	17810	17810	17810	380
686	20230710	090800	26991930	17810	17830	17830	17810	76
687	20230710	090700	25638100	17830	17830	17830	17830	252
688	20230710	090600	21144940	17830	17830	17830	17830	147
689	20230710	090500	18523930	17830	17830	17830	17830	0
690	20230710	090400	18523930	17830	17830	17830	17830	0
691	20230710	090300	18523930	17830	17830	17830	17830	0
692	20230710	090200	18523930	17830	17830	17830	17810	27
693	20230710	090100	18042920	17830	17830	17830	17810	669
694	20230710	090000	6120080	17820	17870	17870	17820	323