KissMeData/272450/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	203900	2906041160	16600	16600	16600	16600	933
3	20230705	203800	2906041160	16600	16600	16600	16600	0
4	20230705	203700	2906041160	16600	16600	16600	16600	0
5	20230705	203600	2906041160	16600	16600	16600	16600	0
6	20230705	203500	2906041160	16600	16600	16600	16600	0
7	20230705	203400	2906041160	16600	16600	16600	16600	0
8	20230705	203300	2906041160	16600	16600	16600	16600	0
9	20230705	203200	2906041160	16600	16600	16600	16600	0
10	20230705	203100	2906041160	16600	16600	16600	16600	0
11	20230705	203000	2906041160	16600	16600	16600	16600	0
12	20230705	202900	2906041160	16600	16600	16600	16600	0
13	20230705	202800	2906041160	16600	16600	16600	16600	0
14	20230705	202700	2906041160	16600	16600	16600	16600	0
15	20230705	202600	2906041160	16600	16600	16600	16600	0
16	20230705	202500	2906041160	16600	16600	16600	16600	0
17	20230705	202400	2906041160	16600	16600	16600	16600	0
18	20230705	202300	2906041160	16600	16600	16600	16600	0
19	20230705	202200	2906041160	16600	16600	16600	16600	0
20	20230705	202100	2906041160	16600	16600	16600	16600	0
21	20230705	202000	2906041160	16600	16600	16600	16600	0
22	20230705	201900	2906041160	16600	16600	16600	16600	0
23	20230705	201800	2906041160	16600	16600	16600	16600	0
24	20230705	201700	2906041160	16600	16600	16600	16600	0
25	20230705	201600	2906041160	16600	16600	16600	16600	0
26	20230705	201500	2906041160	16600	16600	16600	16600	0
27	20230705	201400	2906041160	16600	16600	16600	16600	0
28	20230705	201300	2906041160	16600	16600	16600	16600	0
29	20230705	201200	2906041160	16600	16600	16600	16600	0
30	20230705	201100	2906041160	16600	16600	16600	16600	0
31	20230705	201000	2906041160	16600	16600	16600	16600	0
32	20230705	200900	2906041160	16600	16600	16600	16600	933
33	20230705	200800	2906041160	16600	16600	16600	16600	0
34	20230705	200700	2906041160	16600	16600	16600	16600	0
35	20230705	200600	2906041160	16600	16600	16600	16600	0
36	20230705	200500	2906041160	16600	16600	16600	16600	0
37	20230705	200400	2906041160	16600	16600	16600	16600	0
38	20230705	200300	2906041160	16600	16600	16600	16600	0
39	20230705	200200	2906041160	16600	16600	16600	16600	0
40	20230705	200100	2906041160	16600	16600	16600	16600	0
41	20230705	200000	2906041160	16600	16600	16600	16600	0
42	20230705	195900	2906041160	16600	16600	16600	16600	0
43	20230705	195800	2906041160	16600	16600	16600	16600	0
44	20230705	195700	2906041160	16600	16600	16600	16600	0
45	20230705	195600	2906041160	16600	16600	16600	16600	0
46	20230705	195500	2906041160	16600	16600	16600	16600	0
47	20230705	195400	2906041160	16600	16600	16600	16600	0
48	20230705	195300	2906041160	16600	16600	16600	16600	0
49	20230705	195200	2906041160	16600	16600	16600	16600	0
50	20230705	195100	2906041160	16600	16600	16600	16600	0
51	20230705	195000	2906041160	16600	16600	16600	16600	0
52	20230705	194900	2906041160	16600	16600	16600	16600	0
53	20230705	194800	2906041160	16600	16600	16600	16600	0
54	20230705	194700	2906041160	16600	16600	16600	16600	0
55	20230705	194600	2906041160	16600	16600	16600	16600	0
56	20230705	194500	2906041160	16600	16600	16600	16600	0
57	20230705	194400	2906041160	16600	16600	16600	16600	0
58	20230705	194300	2906041160	16600	16600	16600	16600	0
59	20230705	194200	2906041160	16600	16600	16600	16600	0
60	20230705	194100	2906041160	16600	16600	16600	16600	0
61	20230705	194000	2906041160	16600	16600	16600	16600	0
62	20230705	193900	2906041160	16600	16600	16600	16600	933
63	20230705	193800	2906041160	16600	16600	16600	16600	0
64	20230705	193700	2906041160	16600	16600	16600	16600	0
65	20230705	193600	2906041160	16600	16600	16600	16600	0
66	20230705	193500	2906041160	16600	16600	16600	16600	0
67	20230705	193400	2906041160	16600	16600	16600	16600	0
68	20230705	193300	2906041160	16600	16600	16600	16600	0
69	20230705	193200	2906041160	16600	16600	16600	16600	0
70	20230705	193100	2906041160	16600	16600	16600	16600	0
71	20230705	193000	2906041160	16600	16600	16600	16600	0
72	20230705	192900	2906041160	16600	16600	16600	16600	0
73	20230705	192800	2906041160	16600	16600	16600	16600	0
74	20230705	192700	2906041160	16600	16600	16600	16600	0
75	20230705	192600	2906041160	16600	16600	16600	16600	0
76	20230705	192500	2906041160	16600	16600	16600	16600	0
77	20230705	192400	2906041160	16600	16600	16600	16600	0
78	20230705	192300	2906041160	16600	16600	16600	16600	0
79	20230705	192200	2906041160	16600	16600	16600	16600	0
80	20230705	192100	2906041160	16600	16600	16600	16600	0
81	20230705	192000	2906041160	16600	16600	16600	16600	0
82	20230705	191900	2906041160	16600	16600	16600	16600	0
83	20230705	191800	2906041160	16600	16600	16600	16600	0
84	20230705	191700	2906041160	16600	16600	16600	16600	0
85	20230705	191600	2906041160	16600	16600	16600	16600	0
86	20230705	191500	2906041160	16600	16600	16600	16600	0
87	20230705	191400	2906041160	16600	16600	16600	16600	0
88	20230705	191300	2906041160	16600	16600	16600	16600	0
89	20230705	191200	2906041160	16600	16600	16600	16600	0
90	20230705	191100	2906041160	16600	16600	16600	16600	0
91	20230705	191000	2906041160	16600	16600	16600	16600	0
92	20230705	190900	2906041160	16600	16600	16600	16600	933
93	20230705	190800	2906041160	16600	16600	16600	16600	0
94	20230705	190700	2906041160	16600	16600	16600	16600	0
95	20230705	190600	2906041160	16600	16600	16600	16600	0
96	20230705	190500	2906041160	16600	16600	16600	16600	0
97	20230705	190400	2906041160	16600	16600	16600	16600	0
98	20230705	190300	2906041160	16600	16600	16600	16600	0
99	20230705	190200	2906041160	16600	16600	16600	16600	0
100	20230705	190100	2906041160	16600	16600	16600	16600	0
101	20230705	190000	2906041160	16600	16600	16600	16600	0
102	20230705	185900	2906041160	16600	16600	16600	16600	0
103	20230705	185800	2906041160	16600	16600	16600	16600	0
104	20230705	185700	2906041160	16600	16600	16600	16600	0
105	20230705	185600	2906041160	16600	16600	16600	16600	0
106	20230705	185500	2906041160	16600	16600	16600	16600	0
107	20230705	185400	2906041160	16600	16600	16600	16600	0
108	20230705	185300	2906041160	16600	16600	16600	16600	0
109	20230705	185200	2906041160	16600	16600	16600	16600	0
110	20230705	185100	2906041160	16600	16600	16600	16600	0
111	20230705	185000	2906041160	16600	16600	16600	16600	0
112	20230705	184900	2906041160	16600	16600	16600	16600	0
113	20230705	184800	2906041160	16600	16600	16600	16600	0
114	20230705	184700	2906041160	16600	16600	16600	16600	0
115	20230705	184600	2906041160	16600	16600	16600	16600	0
116	20230705	184500	2906041160	16600	16600	16600	16600	0
117	20230705	184400	2906041160	16600	16600	16600	16600	0
118	20230705	184300	2906041160	16600	16600	16600	16600	0
119	20230705	184200	2906041160	16600	16600	16600	16600	0
120	20230705	184100	2906041160	16600	16600	16600	16600	0
121	20230705	184000	2906041160	16600	16600	16600	16600	0
122	20230705	183900	2906041160	16600	16600	16600	16600	933
123	20230705	183800	2906041160	16600	16600	16600	16600	0
124	20230705	183700	2906041160	16600	16600	16600	16600	0
125	20230705	183600	2906041160	16600	16600	16600	16600	0
126	20230705	183500	2906041160	16600	16600	16600	16600	0
127	20230705	183400	2906041160	16600	16600	16600	16600	0
128	20230705	183300	2906041160	16600	16600	16600	16600	0
129	20230705	183200	2906041160	16600	16600	16600	16600	0
130	20230705	183100	2906041160	16600	16600	16600	16600	0
131	20230705	183000	2906041160	16600	16600	16600	16600	0
132	20230705	182900	2906041160	16600	16600	16600	16600	0
133	20230705	182800	2906041160	16600	16600	16600	16600	0
134	20230705	182700	2906041160	16600	16600	16600	16600	0
135	20230705	182600	2906041160	16600	16600	16600	16600	0
136	20230705	182500	2906041160	16600	16600	16600	16600	0
137	20230705	182400	2906041160	16600	16600	16600	16600	0
138	20230705	182300	2906041160	16600	16600	16600	16600	0
139	20230705	182200	2906041160	16600	16600	16600	16600	0
140	20230705	182100	2906041160	16600	16600	16600	16600	0
141	20230705	182000	2906041160	16600	16600	16600	16600	0
142	20230705	181900	2906041160	16600	16600	16600	16600	0
143	20230705	181800	2906041160	16600	16600	16600	16600	0
144	20230705	181700	2906041160	16600	16600	16600	16600	0
145	20230705	181600	2906041160	16600	16600	16600	16600	0
146	20230705	181500	2906041160	16600	16600	16600	16600	0
147	20230705	181400	2906041160	16600	16600	16600	16600	0
148	20230705	181300	2906041160	16600	16600	16600	16600	0
149	20230705	181200	2906041160	16600	16600	16600	16600	0
150	20230705	181100	2906041160	16600	16600	16600	16600	0
151	20230705	181000	2906041160	16600	16600	16600	16600	0
152	20230705	180900	2906041160	16600	16600	16600	16600	933
153	20230705	180800	2906041160	16600	16600	16600	16600	0
154	20230705	180700	2906041160	16600	16600	16600	16600	0
155	20230705	180600	2906041160	16600	16600	16600	16600	0
156	20230705	180500	2906041160	16600	16600	16600	16600	0
157	20230705	180400	2906041160	16600	16600	16600	16600	0
158	20230705	180300	2906041160	16600	16600	16600	16600	0
159	20230705	180200	2906041160	16600	16600	16600	16600	0
160	20230705	180100	2906041160	16600	16600	16600	16600	0
161	20230705	180000	2906041160	16600	16600	16600	16600	0
162	20230705	175900	2906041160	16600	16600	16600	16600	0
163	20230705	175800	2906041160	16600	16600	16600	16600	0
164	20230705	175700	2906041160	16600	16600	16600	16600	0
165	20230705	175600	2906041160	16600	16600	16600	16600	0
166	20230705	175500	2906041160	16600	16600	16600	16600	0
167	20230705	175400	2906041160	16600	16600	16600	16600	0
168	20230705	175300	2906041160	16600	16600	16600	16600	0
169	20230705	175200	2906041160	16600	16600	16600	16600	0
170	20230705	175100	2906041160	16600	16600	16600	16600	0
171	20230705	175000	2906041160	16600	16600	16600	16600	0
172	20230705	174900	2906041160	16600	16600	16600	16600	0
173	20230705	174800	2906041160	16600	16600	16600	16600	0
174	20230705	174700	2906041160	16600	16600	16600	16600	0
175	20230705	174600	2906041160	16600	16600	16600	16600	0
176	20230705	174500	2906041160	16600	16600	16600	16600	0
177	20230705	174400	2906041160	16600	16600	16600	16600	0
178	20230705	174300	2906041160	16600	16600	16600	16600	0
179	20230705	174200	2906041160	16600	16600	16600	16600	0
180	20230705	174100	2906041160	16600	16600	16600	16600	0
181	20230705	174000	2906041160	16600	16600	16600	16600	0
182	20230705	173900	2906041160	16600	16600	16600	16600	933
183	20230705	173800	2906041160	16600	16600	16600	16600	0
184	20230705	173700	2906041160	16600	16600	16600	16600	0
185	20230705	173600	2906041160	16600	16600	16600	16600	0
186	20230705	173500	2906041160	16600	16600	16600	16600	0
187	20230705	173400	2906041160	16600	16600	16600	16600	0
188	20230705	173300	2906041160	16600	16600	16600	16600	0
189	20230705	173200	2906041160	16600	16600	16600	16600	0
190	20230705	173100	2906041160	16600	16600	16600	16600	0
191	20230705	173000	2906041160	16600	16600	16600	16600	0
192	20230705	172900	2906041160	16600	16600	16600	16600	0
193	20230705	172800	2906041160	16600	16600	16600	16600	0
194	20230705	172700	2906041160	16600	16600	16600	16600	0
195	20230705	172600	2906041160	16600	16600	16600	16600	0
196	20230705	172500	2906041160	16600	16600	16600	16600	0
197	20230705	172400	2906041160	16600	16600	16600	16600	0
198	20230705	172300	2906041160	16600	16600	16600	16600	0
199	20230705	172200	2906041160	16600	16600	16600	16600	0
200	20230705	172100	2906041160	16600	16600	16600	16600	0
201	20230705	172000	2906041160	16600	16600	16600	16600	0
202	20230705	171900	2906041160	16600	16600	16600	16600	0
203	20230705	171800	2906041160	16600	16600	16600	16600	0
204	20230705	171700	2906041160	16600	16600	16600	16600	0
205	20230705	171600	2906041160	16600	16600	16600	16600	0
206	20230705	171500	2906041160	16600	16600	16600	16600	0
207	20230705	171400	2906041160	16600	16600	16600	16600	0
208	20230705	171300	2906041160	16600	16600	16600	16600	0
209	20230705	171200	2906041160	16600	16600	16600	16600	0
210	20230705	171100	2906041160	16600	16600	16600	16600	0
211	20230705	171000	2906041160	16600	16600	16600	16600	0
212	20230705	170900	2906041160	16600	16600	16600	16600	933
213	20230705	170800	2906041160	16600	16600	16600	16600	0
214	20230705	170700	2906041160	16600	16600	16600	16600	0
215	20230705	170600	2906041160	16600	16600	16600	16600	0
216	20230705	170500	2906041160	16600	16600	16600	16600	0
217	20230705	170400	2906041160	16600	16600	16600	16600	0
218	20230705	170300	2906041160	16600	16600	16600	16600	0
219	20230705	170200	2906041160	16600	16600	16600	16600	0
220	20230705	170100	2906041160	16600	16600	16600	16600	0
221	20230705	170000	2906041160	16600	16600	16600	16600	0
222	20230705	165900	2906041160	16600	16600	16600	16600	0
223	20230705	165800	2906041160	16600	16600	16600	16600	0
224	20230705	165700	2906041160	16600	16600	16600	16600	0
225	20230705	165600	2906041160	16600	16600	16600	16600	0
226	20230705	165500	2906041160	16600	16600	16600	16600	0
227	20230705	165400	2906041160	16600	16600	16600	16600	0
228	20230705	165300	2906041160	16600	16600	16600	16600	0
229	20230705	165200	2906041160	16600	16600	16600	16600	0
230	20230705	165100	2906041160	16600	16600	16600	16600	0
231	20230705	165000	2906041160	16600	16600	16600	16600	0
232	20230705	164900	2906041160	16600	16600	16600	16600	0
233	20230705	164800	2906041160	16600	16600	16600	16600	0
234	20230705	164700	2906041160	16600	16600	16600	16600	0
235	20230705	164600	2906041160	16600	16600	16600	16600	0
236	20230705	164500	2906041160	16600	16600	16600	16600	0
237	20230705	164400	2906041160	16600	16600	16600	16600	0
238	20230705	164300	2906041160	16600	16600	16600	16600	0
239	20230705	164200	2906041160	16600	16600	16600	16600	0
240	20230705	164100	2906041160	16600	16600	16600	16600	0
241	20230705	164000	2906041160	16600	16600	16600	16600	0
242	20230705	163900	2906041160	16600	16600	16600	16600	933
243	20230705	163800	2906041160	16600	16600	16600	16600	0
244	20230705	163700	2906041160	16600	16600	16600	16600	0
245	20230705	163600	2906041160	16600	16600	16600	16600	0
246	20230705	163500	2906041160	16600	16600	16600	16600	0
247	20230705	163400	2906041160	16600	16600	16600	16600	0
248	20230705	163300	2906041160	16600	16600	16600	16600	0
249	20230705	163200	2906041160	16600	16600	16600	16600	0
250	20230705	163100	2906041160	16600	16600	16600	16600	0
251	20230705	163000	2906041160	16600	16600	16600	16600	0
252	20230705	162900	2906041160	16600	16600	16600	16600	0
253	20230705	162800	2906041160	16600	16600	16600	16600	0
254	20230705	162700	2906041160	16600	16600	16600	16600	0
255	20230705	162600	2906041160	16600	16600	16600	16600	0
256	20230705	162500	2906041160	16600	16600	16600	16600	0
257	20230705	162400	2906041160	16600	16600	16600	16600	0
258	20230705	162300	2906041160	16600	16600	16600	16600	0
259	20230705	162200	2906041160	16600	16600	16600	16600	0
260	20230705	162100	2906041160	16600	16600	16600	16600	0
261	20230705	162000	2906041160	16600	16600	16600	16600	0
262	20230705	161900	2906041160	16600	16600	16600	16600	0
263	20230705	161800	2906041160	16600	16600	16600	16600	0
264	20230705	161700	2906041160	16600	16600	16600	16600	0
265	20230705	161600	2906041160	16600	16600	16600	16600	0
266	20230705	161500	2906041160	16600	16600	16600	16600	0
267	20230705	161400	2906041160	16600	16600	16600	16600	0
268	20230705	161300	2906041160	16600	16600	16600	16600	0
269	20230705	161200	2906041160	16600	16600	16600	16600	0
270	20230705	161100	2906041160	16600	16600	16600	16600	0
271	20230705	161000	2906041160	16600	16600	16600	16600	0
272	20230705	160900	2906041160	16600	16600	16600	16600	933
273	20230705	160800	2906041160	16600	16600	16600	16600	0
274	20230705	160700	2906041160	16600	16600	16600	16600	0
275	20230705	160600	2906041160	16600	16600	16600	16600	0
276	20230705	160500	2906041160	16600	16600	16600	16600	0
277	20230705	160400	2906041160	16600	16600	16600	16600	0
278	20230705	160300	2906041160	16600	16600	16600	16600	0
279	20230705	160200	2906041160	16600	16600	16600	16600	0
280	20230705	160100	2906041160	16600	16600	16600	16600	0
281	20230705	160000	2906041160	16600	16600	16600	16600	0
282	20230705	155900	2906041160	16600	16600	16600	16600	0
283	20230705	155800	2906041160	16600	16600	16600	16600	0
284	20230705	155700	2906041160	16600	16600	16600	16600	0
285	20230705	155600	2906041160	16600	16600	16600	16600	0
286	20230705	155500	2906041160	16600	16600	16600	16600	0
287	20230705	155400	2906041160	16600	16600	16600	16600	0
288	20230705	155300	2906041160	16600	16600	16600	16600	0
289	20230705	155200	2906041160	16600	16600	16600	16600	0
290	20230705	155100	2906041160	16600	16600	16600	16600	0
291	20230705	155000	2906041160	16600	16600	16600	16600	0
292	20230705	154900	2906041160	16600	16600	16600	16600	0
293	20230705	154800	2906041160	16600	16600	16600	16600	0
294	20230705	154700	2906041160	16600	16600	16600	16600	0
295	20230705	154600	2906041160	16600	16600	16600	16600	0
296	20230705	154500	2906041160	16600	16600	16600	16600	0
297	20230705	154400	2906041160	16600	16600	16600	16600	0
298	20230705	154300	2906041160	16600	16600	16600	16600	0
299	20230705	154200	2906041160	16600	16600	16600	16600	0
300	20230705	154100	2906041160	16600	16600	16600	16600	0
301	20230705	154000	2906041160	16600	16600	16600	16600	0
302	20230705	153900	2906041160	16600	16600	16600	16600	933
303	20230705	153800	2906041160	16600	16600	16600	16600	0
304	20230705	153700	2906041160	16600	16600	16600	16600	0
305	20230705	153600	2906041160	16600	16600	16600	16600	0
306	20230705	153500	2906041160	16600	16600	16600	16600	0
307	20230705	153400	2906041160	16600	16600	16600	16600	0
308	20230705	153300	2906041160	16600	16600	16600	16600	0
309	20230705	153200	2906041160	16600	16600	16600	16600	0
310	20230705	153100	2906041160	16600	16600	16600	16600	0
311	20230705	153000	2906041160	16600	16600	16600	16600	933
312	20230705	152900	2890553360	16610	16610	16610	16610	0
313	20230705	152800	2890553360	16610	16610	16610	16610	0
314	20230705	152700	2890553360	16610	16610	16610	16610	0
315	20230705	152600	2890553360	16610	16610	16610	16610	0
316	20230705	152500	2890553360	16610	16610	16610	16610	0
317	20230705	152400	2890553360	16610	16610	16610	16610	0
318	20230705	152300	2890553360	16610	16610	16610	16610	0
319	20230705	152200	2890553360	16610	16610	16610	16610	0
320	20230705	152100	2890553360	16610	16610	16610	16610	0
321	20230705	152000	2890553360	16610	16610	16610	16610	0
322	20230705	151900	2890553360	16610	16600	16610	16590	383
323	20230705	151800	2884195160	16600	16610	16610	16600	686
324	20230705	151700	2872805630	16610	16610	16610	16600	564
325	20230705	151600	2863439530	16610	16620	16620	16600	705
326	20230705	151500	2851730900	16610	16620	16630	16610	325
327	20230705	151400	2846329610	16630	16640	16640	16630	296
328	20230705	151300	2841405380	16630	16630	16640	16630	243
329	20230705	151200	2837363350	16630	16640	16640	16620	206
330	20230705	151100	2833937380	16640	16650	16650	16620	178
331	20230705	151000	2830977020	16650	16630	16650	16630	98
332	20230705	150900	2829346430	16630	16640	16650	16630	361
333	20230705	150800	2823340910	16640	16640	16640	16630	124
334	20230705	150700	2821278170	16640	16640	16640	16630	316
335	20230705	150600	2816021640	16630	16640	16640	16630	203
336	20230705	150500	2812644890	16630	16640	16640	16620	161
337	20230705	150400	2809967390	16640	16630	16640	16610	934
338	20230705	150300	2794435770	16630	16620	16630	16610	399
339	20230705	150200	2787805460	16630	16630	16630	16620	316
340	20230705	150100	2782552550	16620	16630	16630	16620	293
341	20230705	150000	2777682370	16630	16630	16640	16630	153
342	20230705	145900	2775137530	16630	16620	16630	16620	307
343	20230705	145800	2770034190	16630	16620	16630	16620	449
344	20230705	145700	2762568230	16630	16630	16630	16620	374
345	20230705	145600	2756350580	16620	16620	16630	16610	419
346	20230705	145500	2749387410	16620	16620	16620	16610	470
347	20230705	145400	2741577050	16610	16620	16620	16610	472
348	20230705	145300	2733736200	16610	16620	16620	16610	536
349	20230705	145200	2724829680	16620	16620	16620	16610	329
350	20230705	145100	2719362700	16620	16610	16620	16610	540
351	20230705	145000	2710392100	16620	16620	16620	16610	259
352	20230705	144900	2706089530	16620	16610	16620	16610	378
353	20230705	144800	2699810150	16610	16620	16620	16610	365
354	20230705	144700	2693745200	16610	16630	16630	16610	1745
355	20230705	144600	2664743280	16630	16640	16650	16620	165
356	20230705	144500	2661998870	16630	16630	16640	16630	322
357	20230705	144400	2656643440	16630	16650	16650	16620	174
358	20230705	144300	2653749770	16650	16640	16650	16630	280
359	20230705	144200	2649091200	16640	16650	16650	16630	136
360	20230705	144100	2646828570	16630	16630	16650	16620	250
361	20230705	144000	2642671740	16640	16660	16660	16620	179
362	20230705	143900	2639693850	16660	16640	16660	16620	170
363	20230705	143800	2636865960	16640	16640	16660	16630	195
364	20230705	143700	2633620710	16640	16630	16650	16620	138
365	20230705	143600	2631325490	16640	16640	16650	16640	178
366	20230705	143500	2628363180	16640	16650	16650	16630	314
367	20230705	143400	2623138160	16650	16660	16660	16630	717
368	20230705	143300	2611212240	16660	16660	16670	16640	1304
369	20230705	143200	2589497750	16670	16660	16670	16650	104
370	20230705	143100	2587764940	16650	16660	16670	16650	318
371	20230705	143000	2582468800	16650	16660	16670	16650	146
372	20230705	142900	2580036570	16660	16650	16670	16650	198
373	20230705	142800	2576738160	16670	16670	16670	16650	223
374	20230705	142700	2573023500	16660	16670	16670	16650	330
375	20230705	142600	2567526860	16660	16660	16670	16650	642
376	20230705	142500	2556833190	16650	16680	16680	16650	356
377	20230705	142400	2550900470	16670	16680	16680	16670	66
378	20230705	142300	2549799850	16660	16680	16680	16660	255
379	20230705	142200	2545547700	16680	16680	16690	16680	1173
380	20230705	142100	2525980770	16680	16690	16690	16680	121
381	20230705	142000	2523961990	16680	16680	16680	16670	1959
382	20230705	141900	2491303160	16690	16670	16690	16670	801
383	20230705	141800	2477942250	16680	16680	16680	16670	190
384	20230705	141700	2474773960	16670	16680	16680	16670	328
385	20230705	141600	2469305060	16680	16680	16680	16670	247
386	20230705	141500	2465186050	16670	16680	16680	16670	153
387	20230705	141400	2462634270	16680	16680	16680	16670	353
388	20230705	141300	2456747710	16680	16680	16680	16670	417
389	20230705	141200	2449793940	16680	16690	16690	16670	277
390	20230705	141100	2445172820	16690	16670	16690	16660	459
391	20230705	141000	2437520610	16670	16650	16670	16650	176
392	20230705	140900	2434589310	16660	16660	16660	16630	269
393	20230705	140800	2430112840	16660	16660	16660	16640	1683
394	20230705	140700	2402093490	16660	16680	16680	16660	222
395	20230705	140600	2398393270	16680	16660	16690	16660	369
396	20230705	140500	2392243930	16670	16690	16690	16670	551
397	20230705	140400	2383058220	16690	16680	16690	16670	246
398	20230705	140300	2378954840	16690	16680	16690	16670	153
399	20230705	140200	2376402710	16690	16690	16690	16670	288
400	20230705	140100	2371598800	16680	16680	16690	16670	145
401	20230705	140000	2369179230	16680	16690	16690	16670	243
402	20230705	135900	2365125240	16690	16690	16690	16680	109
403	20230705	135800	2363306250	16690	16690	16690	16680	306
404	20230705	135700	2358200810	16690	16690	16690	16680	140
405	20230705	135600	2355864660	16680	16690	16690	16670	166
406	20230705	135500	2353095640	16690	16690	16690	16680	256
407	20230705	135400	2348824190	16690	16680	16690	16670	142
408	20230705	135300	2346455620	16680	16670	16690	16670	182
409	20230705	135200	2343419780	16680	16690	16700	16670	364
410	20230705	135100	2337346850	16700	16700	16700	16680	531
411	20230705	135000	2328483700	16700	16690	16700	16690	222
412	20230705	134900	2324777340	16700	16690	16700	16690	595
413	20230705	134800	2314844480	16700	16700	16700	16690	315
414	20230705	134700	2309585430	16700	16700	16700	16690	108
415	20230705	134600	2307782010	16700	16690	16700	16690	185
416	20230705	134500	2304693500	16700	16690	16700	16690	177
417	20230705	134400	2301737990	16690	16690	16700	16690	1836
418	20230705	134300	2271094620	16690	16700	16700	16680	1139
419	20230705	134200	2252084200	16690	16690	16700	16690	1148
420	20230705	134100	2232922850	16700	16690	16700	16690	263
421	20230705	134000	2228531560	16700	16670	16700	16670	1896
422	20230705	133900	2196898130	16680	16680	16680	16670	135
423	20230705	133800	2194646700	16680	16680	16680	16670	302
424	20230705	133700	2189610310	16680	16680	16680	16670	128
425	20230705	133600	2187475770	16680	16670	16680	16660	385
426	20230705	133500	2181058170	16670	16660	16680	16650	203
427	20230705	133400	2177675130	16660	16660	16680	16660	255
428	20230705	133300	2173424470	16660	16660	16670	16650	250
429	20230705	133200	2169259720	16650	16650	16660	16650	253
430	20230705	133100	2165046440	16660	16660	16660	16650	186
431	20230705	133000	2161948110	16650	16650	16660	16650	237
432	20230705	132900	2158000640	16660	16660	16660	16650	211
433	20230705	132800	2154485780	16660	16670	16670	16660	142
434	20230705	132700	2152118890	16660	16660	16670	16650	204
435	20230705	132600	2148719890	16660	16650	16670	16650	252
436	20230705	132500	2144520110	16660	16660	16660	16640	182
437	20230705	132400	2141489560	16660	16650	16660	16650	173
438	20230705	132300	2138608380	16650	16650	16660	16640	710
439	20230705	132200	2126787200	16650	16660	16660	16650	155
440	20230705	132100	2124205130	16670	16660	16670	16650	212
441	20230705	132000	2120673920	16660	16650	16670	16640	177
442	20230705	131900	2117725390	16640	16680	16680	16640	473
443	20230705	131800	2109850450	16680	16670	16680	16660	175
444	20230705	131700	2106933170	16650	16680	16680	16650	166
445	20230705	131600	2104166910	16680	16660	16680	16660	169
446	20230705	131500	2101349590	16670	16670	16670	16650	238
447	20230705	131400	2097383890	16660	16670	16680	16660	42
448	20230705	131300	2096683840	16680	16650	16680	16650	144
449	20230705	131200	2094285150	16660	16660	16670	16650	111
450	20230705	131100	2092435780	16660	16660	16670	16660	451
451	20230705	131000	2084922050	16660	16660	16660	16650	18
452	20230705	130900	2084622250	16650	16660	16660	16650	888
453	20230705	130800	2069836730	16660	16670	16670	16660	662
454	20230705	130700	2058807590	16660	16660	16660	16660	138
455	20230705	130600	2056508510	16670	16670	16680	16670	348
456	20230705	130500	2050706900	16670	16670	16680	16670	254
457	20230705	130400	2046472600	16670	16680	16680	16670	351
458	20230705	130300	2040621020	16670	16680	16680	16670	88
459	20230705	130200	2039154040	16680	16680	16680	16670	955
460	20230705	130100	2023224710	16680	16680	16680	16670	154
461	20230705	130000	2020657090	16680	16680	16680	16670	129
462	20230705	125900	2018506400	16680	16680	16680	16670	96
463	20230705	125800	2016905160	16670	16670	16670	16670	137
464	20230705	125700	2014621370	16670	16680	16680	16670	177
465	20230705	125600	2011669080	16680	16670	16680	16670	67
466	20230705	125500	2010551730	16680	16670	16680	16670	54
467	20230705	125400	2009651090	16670	16670	16680	16670	1126
468	20230705	125300	1990880040	16670	16670	16680	16670	149
469	20230705	125200	1988395680	16680	16670	16680	16670	894
470	20230705	125100	1973484150	16670	16670	16680	16670	98
471	20230705	125000	1971850240	16680	16670	16680	16670	114
472	20230705	124900	1969949440	16670	16660	16670	16660	53
473	20230705	124800	1969065950	16670	16670	16670	16670	340
474	20230705	124700	1963398150	16680	16680	16680	16670	15
475	20230705	124600	1963148020	16660	16660	16670	16660	305
476	20230705	124500	1958065030	16660	16670	16670	16660	79
477	20230705	124400	1956748230	16670	16660	16670	16660	57
478	20230705	124300	1955798350	16660	16660	16660	16660	65
479	20230705	124200	1954715450	16660	16670	16670	16660	51
480	20230705	124100	1953865770	16660	16670	16670	16660	381
481	20230705	124000	1947517370	16670	16670	16670	16670	101
482	20230705	123900	1945833700	16660	16660	16670	16660	67
483	20230705	123800	1944717190	16660	16660	16670	16660	74
484	20230705	123700	1943484280	16670	16660	16670	16660	62
485	20230705	123600	1942451320	16660	16650	16660	16650	88
486	20230705	123500	1940985770	16660	16660	16660	16650	159
487	20230705	123400	1938337740	16660	16660	16660	16650	116
488	20230705	123300	1936405230	16660	16650	16660	16650	19
489	20230705	123200	1936088720	16660	16660	16660	16650	133
490	20230705	123100	1933873920	16650	16660	16660	16650	595
491	20230705	123000	1923967110	16660	16670	16670	16650	103
492	20230705	122900	1922250990	16660	16660	16660	16650	118
493	20230705	122800	1920285460	16660	16660	16660	16660	32
494	20230705	122700	1919752340	16670	16660	16670	16660	59
495	20230705	122600	1918768930	16650	16670	16670	16650	466
496	20230705	122500	1911006220	16660	16670	16670	16660	162
497	20230705	122400	1908305700	16670	16680	16680	16670	472
498	20230705	122300	1900437350	16680	16680	16690	16670	776
499	20230705	122200	1887493650	16680	16690	16690	16680	45
500	20230705	122100	1886742640	16680	16690	16690	16680	123
501	20230705	122000	1884690060	16690	16680	16690	16680	90
502	20230705	121900	1883188180	16690	16690	16690	16680	697
503	20230705	121800	1871555280	16700	16700	16700	16690	54
504	20230705	121700	1870653790	16690	16690	16690	16690	520
505	20230705	121600	1861974990	16680	16690	16690	16680	1126
506	20230705	121500	1843182080	16690	16680	16690	16680	186
507	20230705	121400	1840077760	16690	16680	16690	16670	988
508	20230705	121300	1823597770	16690	16680	16690	16680	173
509	20230705	121200	1820711650	16680	16680	16690	16680	110
510	20230705	121100	1818876820	16690	16690	16690	16680	159
511	20230705	121000	1816224180	16690	16690	16690	16680	282
512	20230705	120900	1811520240	16690	16690	16690	16680	195
513	20230705	120800	1808266080	16680	16680	16690	16680	18
514	20230705	120700	1807965740	16680	16690	16690	16680	101
515	20230705	120600	1806280660	16690	16680	16690	16680	91
516	20230705	120500	1804762340	16680	16680	16680	16670	8
517	20230705	120400	1804628910	16680	16680	16690	16680	126
518	20230705	120300	1802527190	16690	16690	16690	16680	52
519	20230705	120200	1801659460	16690	16680	16690	16680	334
520	20230705	120100	1796085770	16680	16680	16680	16680	143
521	20230705	120000	1793700530	16680	16670	16680	16670	282
522	20230705	115900	1788996780	16680	16670	16680	16670	110
523	20230705	115800	1787162620	16660	16660	16670	16660	479
524	20230705	115700	1779180260	16670	16660	16670	16660	91
525	20230705	115600	1777663650	16660	16670	16670	16660	72
526	20230705	115500	1776463760	16660	16670	16670	16660	146
527	20230705	115400	1774030290	16660	16660	16670	16660	86
528	20230705	115300	1772597220	16660	16660	16660	16660	17
529	20230705	115200	1772314000	16660	16660	16660	16650	129
530	20230705	115100	1770165010	16650	16660	16660	16650	123
531	20230705	115000	1768115900	16650	16660	16660	16650	106
532	20230705	114900	1766350210	16650	16660	16660	16650	26
533	20230705	114800	1765917110	16660	16660	16660	16650	92
534	20230705	114700	1764384630	16660	16650	16660	16650	93
535	20230705	114600	1762835630	16650	16660	16660	16650	30
536	20230705	114500	1762335890	16660	16670	16670	16660	173
537	20230705	114400	1759452610	16670	16670	16680	16660	629
538	20230705	114300	1748966640	16670	16660	16670	16660	37
539	20230705	114200	1748349890	16660	16640	16660	16640	63
540	20230705	114100	1747301070	16640	16650	16650	16640	139
541	20230705	114000	1744986790	16650	16650	16650	16640	78
542	20230705	113900	1743688100	16650	16650	16650	16640	29
543	20230705	113800	1743205310	16650	16640	16650	16640	69
544	20230705	113700	1742056530	16650	16640	16650	16630	408
545	20230705	113600	1735266730	16630	16630	16640	16630	115
546	20230705	113500	1733354090	16640	16630	16640	16630	53
547	20230705	113400	1732472190	16630	16630	16640	16630	134
548	20230705	113300	1730243030	16640	16630	16640	16630	209
549	20230705	113200	1726765700	16640	16640	16640	16640	71
550	20230705	113100	1725584260	16640	16630	16640	16630	128
551	20230705	113000	1723454790	16640	16640	16640	16630	159
552	20230705	112900	1720809420	16630	16640	16640	16630	51
553	20230705	112800	1719960840	16640	16640	16640	16630	28
554	20230705	112700	1719494950	16640	16640	16640	16630	125
555	20230705	112600	1717414980	16630	16640	16640	16630	86
556	20230705	112500	1715984030	16640	16640	16640	16630	77
557	20230705	112400	1714702800	16630	16640	16640	16630	84
558	20230705	112300	1713305630	16630	16640	16640	16630	120
559	20230705	112200	1711309480	16620	16590	16640	16590	1353
560	20230705	112100	1688847330	16590	16580	16590	16580	50
561	20230705	112000	1688017860	16590	16580	16590	16570	268
562	20230705	111900	1683574430	16570	16580	16580	16570	115
563	20230705	111800	1681667750	16570	16580	16580	16570	186
564	20230705	111700	1678584250	16580	16580	16580	16570	78
565	20230705	111600	1677291070	16580	16580	16580	16570	48
566	20230705	111500	1676495250	16580	16570	16580	16560	189
567	20230705	111400	1673363490	16570	16590	16590	16550	789
568	20230705	111300	1660299360	16590	16580	16590	16570	780
569	20230705	111200	1647371110	16580	16570	16580	16570	93
570	20230705	111100	1645829750	16570	16580	16580	16570	65
571	20230705	111000	1644752390	16580	16570	16580	16570	47
572	20230705	110900	1643973310	16580	16570	16580	16560	427
573	20230705	110800	1636898460	16570	16570	16570	16570	90
574	20230705	110700	1635407160	16560	16580	16580	16560	339
575	20230705	110600	1629790140	16580	16600	16600	16580	183
576	20230705	110500	1626753700	16590	16570	16590	16570	320
577	20230705	110400	1621448350	16580	16570	16580	16570	38
578	20230705	110300	1620818380	16570	16570	16580	16570	98
579	20230705	110200	1619194080	16580	16580	16580	16570	239
580	20230705	110100	1615233200	16580	16590	16590	16570	427
581	20230705	110000	1608153390	16590	16590	16590	16590	103
582	20230705	105900	1606444620	16590	16600	16600	16590	47
583	20230705	105800	1605664810	16570	16590	16610	16560	998
584	20230705	105700	1589124070	16590	16600	16600	16590	123
585	20230705	105600	1587083270	16590	16600	16600	16590	56
586	20230705	105500	1586154010	16590	16600	16600	16590	208
587	20230705	105400	1582702300	16600	16600	16610	16600	161
588	20230705	105300	1580029540	16600	16610	16610	16590	247
589	20230705	105200	1575928730	16610	16590	16610	16590	41
590	20230705	105100	1575248090	16600	16610	16610	16590	736
591	20230705	105000	1563030250	16620	16610	16620	16610	109
592	20230705	104900	1561219300	16620	16610	16620	16610	517
593	20230705	104800	1552631890	16620	16620	16620	16610	179
594	20230705	104700	1549656990	16620	16630	16630	16620	560
595	20230705	104600	1540348030	16640	16640	16650	16640	293
596	20230705	104500	1535472470	16650	16640	16650	16640	160
597	20230705	104400	1532809770	16640	16620	16640	16620	131
598	20230705	104300	1530631950	16630	16630	16630	16630	60
599	20230705	104200	1529634150	16620	16630	16630	16620	113
600	20230705	104100	1527755730	16630	16630	16640	16620	168
601	20230705	104000	1524961530	16640	16630	16640	16600	116
602	20230705	103900	1523032180	16610	16640	16650	16610	795
603	20230705	103800	1509815370	16650	16640	16650	16630	61
604	20230705	103700	1508800780	16630	16630	16640	16630	139
605	20230705	103600	1506488680	16630	16660	16660	16630	547
606	20230705	103500	1497384960	16670	16670	16670	16660	222
607	20230705	103400	1493686260	16660	16670	16670	16660	51
608	20230705	103300	1492836110	16670	16660	16670	16660	103
609	20230705	103200	1491119760	16660	16670	16680	16660	864
610	20230705	103100	1476718390	16670	16680	16680	16670	475
611	20230705	103000	1468799610	16680	16680	16690	16680	410
612	20230705	102900	1461960370	16670	16670	16680	16670	84
613	20230705	102800	1460560020	16680	16680	16680	16670	188
614	20230705	102700	1457424350	16680	16690	16690	16680	423
615	20230705	102600	1450367020	16690	16680	16690	16680	137
616	20230705	102500	1448081300	16680	16670	16680	16670	156
617	20230705	102400	1445480050	16670	16680	16680	16670	134
618	20230705	102300	1443245200	16680	16660	16680	16660	93
619	20230705	102200	1441695530	16660	16650	16660	16650	137
620	20230705	102100	1439413640	16660	16670	16680	16660	243
621	20230705	102000	1435364330	16670	16670	16680	16670	81
622	20230705	101900	1434013360	16670	16660	16670	16660	132
623	20230705	101800	1431813290	16670	16670	16680	16670	376
624	20230705	101700	1425544280	16670	16670	16680	16670	141
625	20230705	101600	1423193740	16670	16670	16670	16660	99
626	20230705	101500	1421543540	16670	16660	16670	16660	109
627	20230705	101400	1419726760	16660	16660	16670	16660	78
628	20230705	101300	1418427250	16660	16670	16670	16660	86
629	20230705	101200	1416994020	16660	16640	16660	16640	106
630	20230705	101100	1415228140	16640	16660	16660	16640	308
631	20230705	101000	1410099540	16650	16650	16660	16650	46
632	20230705	100900	1409333590	16660	16660	16660	16660	194
633	20230705	100800	1406101550	16660	16660	16660	16650	422
634	20230705	100700	1399071710	16670	16680	16680	16670	347
635	20230705	100600	1393286370	16680	16680	16680	16680	75
636	20230705	100500	1392035370	16680	16670	16680	16670	112
637	20230705	100400	1390167450	16670	16670	16680	16670	171
638	20230705	100300	1387315370	16670	16680	16680	16660	27
639	20230705	100200	1386865280	16680	16690	16690	16660	1233
640	20230705	100100	1366315630	16690	16690	16700	16690	329
641	20230705	100000	1360824610	16690	16690	16690	16680	150
642	20230705	095900	1358321320	16700	16690	16700	16690	200
643	20230705	095800	1354981370	16700	16680	16700	16680	469
644	20230705	095700	1347153640	16680	16670	16680	16670	395
645	20230705	095600	1340566740	16670	16670	16670	16670	428
646	20230705	095500	1333431980	16670	16680	16690	16670	404
647	20230705	095400	1326693270	16680	16690	16690	16680	135
648	20230705	095300	1324440380	16690	16690	16690	16680	437
649	20230705	095200	1317146930	16690	16700	16700	16690	107
650	20230705	095100	1315360070	16700	16690	16710	16680	514
651	20230705	095000	1306780410	16690	16690	16710	16670	1040
652	20230705	094900	1289419310	16690	16670	16690	16640	808
653	20230705	094800	1275947670	16670	16660	16680	16660	473
654	20230705	094700	1268064730	16660	16650	16660	16650	330
655	20230705	094600	1262570190	16610	16570	16610	16570	3105
656	20230705	094500	1211119520	16560	16530	16560	16530	484
657	20230705	094400	1203118520	16530	16500	16530	16500	1257
658	20230705	094300	1182369400	16500	16520	16560	16500	1498
659	20230705	094200	1157641560	16520	16520	16530	16500	1986
660	20230705	094100	1124850600	16520	16510	16520	16480	2806
661	20230705	094000	1078552490	16520	16540	16540	16500	3761
662	20230705	093900	1016440980	16540	16550	16570	16540	1637
663	20230705	093800	989343740	16560	16550	16570	16550	963
664	20230705	093700	973400730	16560	16580	16580	16540	3191
665	20230705	093600	920575020	16580	16600	16610	16580	1804
666	20230705	093500	890636560	16620	16600	16620	16600	995
667	20230705	093400	874114530	16600	16630	16650	16600	3039
668	20230705	093300	823611890	16630	16640	16660	16630	979
669	20230705	093200	807329820	16640	16650	16660	16640	1459
670	20230705	093100	783046540	16650	16670	16670	16650	1560
671	20230705	093000	757069450	16670	16670	16690	16660	1340
672	20230705	092900	734728820	16680	16690	16690	16670	872
673	20230705	092800	720190580	16700	16680	16710	16660	1460
674	20230705	092700	695847500	16700	16690	16730	16660	890
675	20230705	092600	680989960	16690	16650	16700	16650	1928
676	20230705	092500	648868080	16640	16610	16650	16610	1793
677	20230705	092400	619049060	16610	16650	16650	16610	2158
678	20230705	092300	583176180	16640	16650	16660	16640	1429
679	20230705	092200	559385730	16660	16670	16680	16660	1337
680	20230705	092100	537106770	16660	16660	16680	16660	1955
681	20230705	092000	504524250	16660	16660	16670	16650	1363
682	20230705	091900	481820960	16650	16700	16700	16610	1046
683	20230705	091800	464401840	16670	16700	16700	16640	3054
684	20230705	091700	413480380	16700	16720	16720	16690	1562
685	20230705	091600	387391680	16720	16700	16740	16700	1543
686	20230705	091500	361596540	16690	16710	16710	16670	2165
687	20230705	091400	325456170	16710	16750	16750	16710	4046
688	20230705	091300	257731580	16750	16750	16750	16740	712
689	20230705	091200	245807640	16770	16750	16780	16740	2017
690	20230705	091100	211988890	16750	16750	16770	16750	607
691	20230705	091000	201818160	16750	16760	16760	16750	2363
692	20230705	090900	162223930	16760	16770	16770	16750	216
693	20230705	090800	158603700	16770	16770	16780	16770	566
694	20230705	090700	149111600	16770	16790	16790	16750	1166
695	20230705	090600	129555300	16790	16730	16790	16730	597
696	20230705	090500	119555260	16730	16770	16770	16730	1028
697	20230705	090400	102351280	16770	16780	16780	16750	1382
698	20230705	090300	79187530	16780	16800	16800	16770	742
699	20230705	090200	66730680	16800	16790	16800	16790	107
700	20230705	090100	64933110	16820	16820	16820	16810	359
701	20230705	090000	58894740	16820	16880	16890	16820	3436