KissMeData/298380/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	204700	8379752360	18960	18960	18960	18960	6141
3	20230719	204600	8379752360	18960	18960	18960	18960	0
4	20230719	204500	8379752360	18960	18960	18960	18960	0
5	20230719	204400	8379752360	18960	18960	18960	18960	0
6	20230719	204300	8379752360	18960	18960	18960	18960	0
7	20230719	204200	8379752360	18960	18960	18960	18960	0
8	20230719	204100	8379752360	18960	18960	18960	18960	0
9	20230719	204000	8379752360	18960	18960	18960	18960	0
10	20230719	203900	8379752360	18960	18960	18960	18960	0
11	20230719	203800	8379752360	18960	18960	18960	18960	0
12	20230719	203700	8379752360	18960	18960	18960	18960	0
13	20230719	203600	8379752360	18960	18960	18960	18960	0
14	20230719	203500	8379752360	18960	18960	18960	18960	0
15	20230719	203400	8379752360	18960	18960	18960	18960	0
16	20230719	203300	8379752360	18960	18960	18960	18960	0
17	20230719	203200	8379752360	18960	18960	18960	18960	0
18	20230719	203100	8379752360	18960	18960	18960	18960	0
19	20230719	203000	8379752360	18960	18960	18960	18960	0
20	20230719	202900	8379752360	18960	18960	18960	18960	0
21	20230719	202800	8379752360	18960	18960	18960	18960	0
22	20230719	202700	8379752360	18960	18960	18960	18960	0
23	20230719	202600	8379752360	18960	18960	18960	18960	0
24	20230719	202500	8379752360	18960	18960	18960	18960	0
25	20230719	202400	8379752360	18960	18960	18960	18960	0
26	20230719	202300	8379752360	18960	18960	18960	18960	0
27	20230719	202200	8379752360	18960	18960	18960	18960	0
28	20230719	202100	8379752360	18960	18960	18960	18960	0
29	20230719	202000	8379752360	18960	18960	18960	18960	0
30	20230719	201900	8379752360	18960	18960	18960	18960	0
31	20230719	201800	8379752360	18960	18960	18960	18960	0
32	20230719	201700	8379752360	18960	18960	18960	18960	6141
33	20230719	201600	8379752360	18960	18960	18960	18960	0
34	20230719	201500	8379752360	18960	18960	18960	18960	0
35	20230719	201400	8379752360	18960	18960	18960	18960	0
36	20230719	201300	8379752360	18960	18960	18960	18960	0
37	20230719	201200	8379752360	18960	18960	18960	18960	0
38	20230719	201100	8379752360	18960	18960	18960	18960	0
39	20230719	201000	8379752360	18960	18960	18960	18960	0
40	20230719	200900	8379752360	18960	18960	18960	18960	0
41	20230719	200800	8379752360	18960	18960	18960	18960	0
42	20230719	200700	8379752360	18960	18960	18960	18960	0
43	20230719	200600	8379752360	18960	18960	18960	18960	0
44	20230719	200500	8379752360	18960	18960	18960	18960	0
45	20230719	200400	8379752360	18960	18960	18960	18960	0
46	20230719	200300	8379752360	18960	18960	18960	18960	0
47	20230719	200200	8379752360	18960	18960	18960	18960	0
48	20230719	200100	8379752360	18960	18960	18960	18960	0
49	20230719	200000	8379752360	18960	18960	18960	18960	0
50	20230719	195900	8379752360	18960	18960	18960	18960	0
51	20230719	195800	8379752360	18960	18960	18960	18960	0
52	20230719	195700	8379752360	18960	18960	18960	18960	0
53	20230719	195600	8379752360	18960	18960	18960	18960	0
54	20230719	195500	8379752360	18960	18960	18960	18960	0
55	20230719	195400	8379752360	18960	18960	18960	18960	0
56	20230719	195300	8379752360	18960	18960	18960	18960	0
57	20230719	195200	8379752360	18960	18960	18960	18960	0
58	20230719	195100	8379752360	18960	18960	18960	18960	0
59	20230719	195000	8379752360	18960	18960	18960	18960	0
60	20230719	194900	8379752360	18960	18960	18960	18960	0
61	20230719	194800	8379752360	18960	18960	18960	18960	0
62	20230719	194700	8379752360	18960	18960	18960	18960	6141
63	20230719	194600	8379752360	18960	18960	18960	18960	0
64	20230719	194500	8379752360	18960	18960	18960	18960	0
65	20230719	194400	8379752360	18960	18960	18960	18960	0
66	20230719	194300	8379752360	18960	18960	18960	18960	0
67	20230719	194200	8379752360	18960	18960	18960	18960	0
68	20230719	194100	8379752360	18960	18960	18960	18960	0
69	20230719	194000	8379752360	18960	18960	18960	18960	0
70	20230719	193900	8379752360	18960	18960	18960	18960	0
71	20230719	193800	8379752360	18960	18960	18960	18960	0
72	20230719	193700	8379752360	18960	18960	18960	18960	0
73	20230719	193600	8379752360	18960	18960	18960	18960	0
74	20230719	193500	8379752360	18960	18960	18960	18960	0
75	20230719	193400	8379752360	18960	18960	18960	18960	0
76	20230719	193300	8379752360	18960	18960	18960	18960	0
77	20230719	193200	8379752360	18960	18960	18960	18960	0
78	20230719	193100	8379752360	18960	18960	18960	18960	0
79	20230719	193000	8379752360	18960	18960	18960	18960	0
80	20230719	192900	8379752360	18960	18960	18960	18960	0
81	20230719	192800	8379752360	18960	18960	18960	18960	0
82	20230719	192700	8379752360	18960	18960	18960	18960	0
83	20230719	192600	8379752360	18960	18960	18960	18960	0
84	20230719	192500	8379752360	18960	18960	18960	18960	0
85	20230719	192400	8379752360	18960	18960	18960	18960	0
86	20230719	192300	8379752360	18960	18960	18960	18960	0
87	20230719	192200	8379752360	18960	18960	18960	18960	0
88	20230719	192100	8379752360	18960	18960	18960	18960	0
89	20230719	192000	8379752360	18960	18960	18960	18960	0
90	20230719	191900	8379752360	18960	18960	18960	18960	0
91	20230719	191800	8379752360	18960	18960	18960	18960	0
92	20230719	191700	8379752360	18960	18960	18960	18960	6141
93	20230719	191600	8379752360	18960	18960	18960	18960	0
94	20230719	191500	8379752360	18960	18960	18960	18960	0
95	20230719	191400	8379752360	18960	18960	18960	18960	0
96	20230719	191300	8379752360	18960	18960	18960	18960	0
97	20230719	191200	8379752360	18960	18960	18960	18960	0
98	20230719	191100	8379752360	18960	18960	18960	18960	0
99	20230719	191000	8379752360	18960	18960	18960	18960	0
100	20230719	190900	8379752360	18960	18960	18960	18960	0
101	20230719	190800	8379752360	18960	18960	18960	18960	0
102	20230719	190700	8379752360	18960	18960	18960	18960	0
103	20230719	190600	8379752360	18960	18960	18960	18960	0
104	20230719	190500	8379752360	18960	18960	18960	18960	0
105	20230719	190400	8379752360	18960	18960	18960	18960	0
106	20230719	190300	8379752360	18960	18960	18960	18960	0
107	20230719	190200	8379752360	18960	18960	18960	18960	0
108	20230719	190100	8379752360	18960	18960	18960	18960	0
109	20230719	190000	8379752360	18960	18960	18960	18960	0
110	20230719	185900	8379752360	18960	18960	18960	18960	0
111	20230719	185800	8379752360	18960	18960	18960	18960	0
112	20230719	185700	8379752360	18960	18960	18960	18960	0
113	20230719	185600	8379752360	18960	18960	18960	18960	0
114	20230719	185500	8379752360	18960	18960	18960	18960	0
115	20230719	185400	8379752360	18960	18960	18960	18960	0
116	20230719	185300	8379752360	18960	18960	18960	18960	0
117	20230719	185200	8379752360	18960	18960	18960	18960	0
118	20230719	185100	8379752360	18960	18960	18960	18960	0
119	20230719	185000	8379752360	18960	18960	18960	18960	0
120	20230719	184900	8379752360	18960	18960	18960	18960	0
121	20230719	184800	8379752360	18960	18960	18960	18960	0
122	20230719	184700	8379752360	18960	18960	18960	18960	6141
123	20230719	184600	8379752360	18960	18960	18960	18960	0
124	20230719	184500	8379752360	18960	18960	18960	18960	0
125	20230719	184400	8379752360	18960	18960	18960	18960	0
126	20230719	184300	8379752360	18960	18960	18960	18960	0
127	20230719	184200	8379752360	18960	18960	18960	18960	0
128	20230719	184100	8379752360	18960	18960	18960	18960	0
129	20230719	184000	8379752360	18960	18960	18960	18960	0
130	20230719	183900	8379752360	18960	18960	18960	18960	0
131	20230719	183800	8379752360	18960	18960	18960	18960	0
132	20230719	183700	8379752360	18960	18960	18960	18960	0
133	20230719	183600	8379752360	18960	18960	18960	18960	0
134	20230719	183500	8379752360	18960	18960	18960	18960	0
135	20230719	183400	8379752360	18960	18960	18960	18960	0
136	20230719	183300	8379752360	18960	18960	18960	18960	0
137	20230719	183200	8379752360	18960	18960	18960	18960	0
138	20230719	183100	8379752360	18960	18960	18960	18960	0
139	20230719	183000	8379752360	18960	18960	18960	18960	0
140	20230719	182900	8379752360	18960	18960	18960	18960	0
141	20230719	182800	8379752360	18960	18960	18960	18960	0
142	20230719	182700	8379752360	18960	18960	18960	18960	0
143	20230719	182600	8379752360	18960	18960	18960	18960	0
144	20230719	182500	8379752360	18960	18960	18960	18960	0
145	20230719	182400	8379752360	18960	18960	18960	18960	0
146	20230719	182300	8379752360	18960	18960	18960	18960	0
147	20230719	182200	8379752360	18960	18960	18960	18960	0
148	20230719	182100	8379752360	18960	18960	18960	18960	0
149	20230719	182000	8379752360	18960	18960	18960	18960	0
150	20230719	181900	8379752360	18960	18960	18960	18960	0
151	20230719	181800	8379752360	18960	18960	18960	18960	0
152	20230719	181700	8379752360	18960	18960	18960	18960	6141
153	20230719	181600	8379752360	18960	18960	18960	18960	0
154	20230719	181500	8379752360	18960	18960	18960	18960	0
155	20230719	181400	8379752360	18960	18960	18960	18960	0
156	20230719	181300	8379752360	18960	18960	18960	18960	0
157	20230719	181200	8379752360	18960	18960	18960	18960	0
158	20230719	181100	8379752360	18960	18960	18960	18960	0
159	20230719	181000	8379752360	18960	18960	18960	18960	0
160	20230719	180900	8379752360	18960	18960	18960	18960	0
161	20230719	180800	8379752360	18960	18960	18960	18960	0
162	20230719	180700	8379752360	18960	18960	18960	18960	0
163	20230719	180600	8379752360	18960	18960	18960	18960	0
164	20230719	180500	8379752360	18960	18960	18960	18960	0
165	20230719	180400	8379752360	18960	18960	18960	18960	0
166	20230719	180300	8379752360	18960	18960	18960	18960	0
167	20230719	180200	8379752360	18960	18960	18960	18960	0
168	20230719	180100	8379752360	18960	18960	18960	18960	0
169	20230719	180000	8379752360	18960	18960	18960	18960	0
170	20230719	175900	8379752360	18960	18960	18960	18960	0
171	20230719	175800	8379752360	18960	18960	18960	18960	0
172	20230719	175700	8379752360	18960	18960	18960	18960	0
173	20230719	175600	8379752360	18960	18960	18960	18960	0
174	20230719	175500	8379752360	18960	18960	18960	18960	0
175	20230719	175400	8379752360	18960	18960	18960	18960	0
176	20230719	175300	8379752360	18960	18960	18960	18960	0
177	20230719	175200	8379752360	18960	18960	18960	18960	0
178	20230719	175100	8379752360	18960	18960	18960	18960	0
179	20230719	175000	8379752360	18960	18960	18960	18960	0
180	20230719	174900	8379752360	18960	18960	18960	18960	0
181	20230719	174800	8379752360	18960	18960	18960	18960	0
182	20230719	174700	8379752360	18960	18960	18960	18960	6141
183	20230719	174600	8379752360	18960	18960	18960	18960	0
184	20230719	174500	8379752360	18960	18960	18960	18960	0
185	20230719	174400	8379752360	18960	18960	18960	18960	0
186	20230719	174300	8379752360	18960	18960	18960	18960	0
187	20230719	174200	8379752360	18960	18960	18960	18960	0
188	20230719	174100	8379752360	18960	18960	18960	18960	0
189	20230719	174000	8379752360	18960	18960	18960	18960	0
190	20230719	173900	8379752360	18960	18960	18960	18960	0
191	20230719	173800	8379752360	18960	18960	18960	18960	0
192	20230719	173700	8379752360	18960	18960	18960	18960	0
193	20230719	173600	8379752360	18960	18960	18960	18960	0
194	20230719	173500	8379752360	18960	18960	18960	18960	0
195	20230719	173400	8379752360	18960	18960	18960	18960	0
196	20230719	173300	8379752360	18960	18960	18960	18960	0
197	20230719	173200	8379752360	18960	18960	18960	18960	0
198	20230719	173100	8379752360	18960	18960	18960	18960	0
199	20230719	173000	8379752360	18960	18960	18960	18960	0
200	20230719	172900	8379752360	18960	18960	18960	18960	0
201	20230719	172800	8379752360	18960	18960	18960	18960	0
202	20230719	172700	8379752360	18960	18960	18960	18960	0
203	20230719	172600	8379752360	18960	18960	18960	18960	0
204	20230719	172500	8379752360	18960	18960	18960	18960	0
205	20230719	172400	8379752360	18960	18960	18960	18960	0
206	20230719	172300	8379752360	18960	18960	18960	18960	0
207	20230719	172200	8379752360	18960	18960	18960	18960	0
208	20230719	172100	8379752360	18960	18960	18960	18960	0
209	20230719	172000	8379752360	18960	18960	18960	18960	0
210	20230719	171900	8379752360	18960	18960	18960	18960	0
211	20230719	171800	8379752360	18960	18960	18960	18960	0
212	20230719	171700	8379752360	18960	18960	18960	18960	6141
213	20230719	171600	8379752360	18960	18960	18960	18960	0
214	20230719	171500	8379752360	18960	18960	18960	18960	0
215	20230719	171400	8379752360	18960	18960	18960	18960	0
216	20230719	171300	8379752360	18960	18960	18960	18960	0
217	20230719	171200	8379752360	18960	18960	18960	18960	0
218	20230719	171100	8379752360	18960	18960	18960	18960	0
219	20230719	171000	8379752360	18960	18960	18960	18960	0
220	20230719	170900	8379752360	18960	18960	18960	18960	0
221	20230719	170800	8379752360	18960	18960	18960	18960	0
222	20230719	170700	8379752360	18960	18960	18960	18960	0
223	20230719	170600	8379752360	18960	18960	18960	18960	0
224	20230719	170500	8379752360	18960	18960	18960	18960	0
225	20230719	170400	8379752360	18960	18960	18960	18960	0
226	20230719	170300	8379752360	18960	18960	18960	18960	0
227	20230719	170200	8379752360	18960	18960	18960	18960	0
228	20230719	170100	8379752360	18960	18960	18960	18960	0
229	20230719	170000	8379752360	18960	18960	18960	18960	0
230	20230719	165900	8379752360	18960	18960	18960	18960	0
231	20230719	165800	8379752360	18960	18960	18960	18960	0
232	20230719	165700	8379752360	18960	18960	18960	18960	0
233	20230719	165600	8379752360	18960	18960	18960	18960	0
234	20230719	165500	8379752360	18960	18960	18960	18960	0
235	20230719	165400	8379752360	18960	18960	18960	18960	0
236	20230719	165300	8379752360	18960	18960	18960	18960	0
237	20230719	165200	8379752360	18960	18960	18960	18960	0
238	20230719	165100	8379752360	18960	18960	18960	18960	0
239	20230719	165000	8379752360	18960	18960	18960	18960	0
240	20230719	164900	8379752360	18960	18960	18960	18960	0
241	20230719	164800	8379752360	18960	18960	18960	18960	0
242	20230719	164700	8379752360	18960	18960	18960	18960	6141
243	20230719	164600	8379752360	18960	18960	18960	18960	0
244	20230719	164500	8379752360	18960	18960	18960	18960	0
245	20230719	164400	8379752360	18960	18960	18960	18960	0
246	20230719	164300	8379752360	18960	18960	18960	18960	0
247	20230719	164200	8379752360	18960	18960	18960	18960	0
248	20230719	164100	8379752360	18960	18960	18960	18960	0
249	20230719	164000	8379752360	18960	18960	18960	18960	0
250	20230719	163900	8379752360	18960	18960	18960	18960	0
251	20230719	163800	8379752360	18960	18960	18960	18960	0
252	20230719	163700	8379752360	18960	18960	18960	18960	0
253	20230719	163600	8379752360	18960	18960	18960	18960	0
254	20230719	163500	8379752360	18960	18960	18960	18960	0
255	20230719	163400	8379752360	18960	18960	18960	18960	0
256	20230719	163300	8379752360	18960	18960	18960	18960	0
257	20230719	163200	8379752360	18960	18960	18960	18960	0
258	20230719	163100	8379752360	18960	18960	18960	18960	0
259	20230719	163000	8379752360	18960	18960	18960	18960	0
260	20230719	162900	8379752360	18960	18960	18960	18960	0
261	20230719	162800	8379752360	18960	18960	18960	18960	0
262	20230719	162700	8379752360	18960	18960	18960	18960	0
263	20230719	162600	8379752360	18960	18960	18960	18960	0
264	20230719	162500	8379752360	18960	18960	18960	18960	0
265	20230719	162400	8379752360	18960	18960	18960	18960	0
266	20230719	162300	8379752360	18960	18960	18960	18960	0
267	20230719	162200	8379752360	18960	18960	18960	18960	0
268	20230719	162100	8379752360	18960	18960	18960	18960	0
269	20230719	162000	8379752360	18960	18960	18960	18960	0
270	20230719	161900	8379752360	18960	18960	18960	18960	0
271	20230719	161800	8379752360	18960	18960	18960	18960	0
272	20230719	161700	8379752360	18960	18960	18960	18960	6141
273	20230719	161600	8379752360	18960	18960	18960	18960	0
274	20230719	161500	8379752360	18960	18960	18960	18960	0
275	20230719	161400	8379752360	18960	18960	18960	18960	0
276	20230719	161300	8379752360	18960	18960	18960	18960	0
277	20230719	161200	8379752360	18960	18960	18960	18960	0
278	20230719	161100	8379752360	18960	18960	18960	18960	0
279	20230719	161000	8379752360	18960	18960	18960	18960	0
280	20230719	160900	8379752360	18960	18960	18960	18960	0
281	20230719	160800	8379752360	18960	18960	18960	18960	0
282	20230719	160700	8379752360	18960	18960	18960	18960	0
283	20230719	160600	8379752360	18960	18960	18960	18960	0
284	20230719	160500	8379752360	18960	18960	18960	18960	0
285	20230719	160400	8379752360	18960	18960	18960	18960	0
286	20230719	160300	8379752360	18960	18960	18960	18960	0
287	20230719	160200	8379752360	18960	18960	18960	18960	0
288	20230719	160100	8379752360	18960	18960	18960	18960	0
289	20230719	160000	8379752360	18960	18960	18960	18960	0
290	20230719	155900	8379752360	18960	18960	18960	18960	0
291	20230719	155800	8379752360	18960	18960	18960	18960	0
292	20230719	155700	8379752360	18960	18960	18960	18960	0
293	20230719	155600	8379752360	18960	18960	18960	18960	0
294	20230719	155500	8379752360	18960	18960	18960	18960	0
295	20230719	155400	8379752360	18960	18960	18960	18960	0
296	20230719	155300	8379752360	18960	18960	18960	18960	0
297	20230719	155200	8379752360	18960	18960	18960	18960	0
298	20230719	155100	8379752360	18960	18960	18960	18960	0
299	20230719	155000	8379752360	18960	18960	18960	18960	0
300	20230719	154900	8379752360	18960	18960	18960	18960	0
301	20230719	154800	8379752360	18960	18960	18960	18960	0
302	20230719	154700	8379752360	18960	18960	18960	18960	6141
303	20230719	154600	8379752360	18960	18960	18960	18960	0
304	20230719	154500	8379752360	18960	18960	18960	18960	0
305	20230719	154400	8379752360	18960	18960	18960	18960	0
306	20230719	154300	8379752360	18960	18960	18960	18960	0
307	20230719	154200	8379752360	18960	18960	18960	18960	0
308	20230719	154100	8379752360	18960	18960	18960	18960	0
309	20230719	154000	8379752360	18960	18960	18960	18960	0
310	20230719	153900	8379752360	18960	18960	18960	18960	0
311	20230719	153800	8379752360	18960	18960	18960	18960	0
312	20230719	153700	8379752360	18960	18960	18960	18960	0
313	20230719	153600	8379752360	18960	18960	18960	18960	0
314	20230719	153500	8379752360	18960	18960	18960	18960	0
315	20230719	153400	8379752360	18960	18960	18960	18960	0
316	20230719	153300	8379752360	18960	18960	18960	18960	0
317	20230719	153200	8379752360	18960	18960	18960	18960	0
318	20230719	153100	8379752360	18960	18960	18960	18960	0
319	20230719	153000	8379752360	18960	18960	18960	18960	6141
320	20230719	152900	8263319000	18920	18920	18920	18920	0
321	20230719	152800	8263319000	18920	18920	18920	18920	0
322	20230719	152700	8263319000	18920	18920	18920	18920	0
323	20230719	152600	8263319000	18920	18920	18920	18920	0
324	20230719	152500	8263319000	18920	18920	18920	18920	0
325	20230719	152400	8263319000	18920	18920	18920	18920	0
326	20230719	152300	8263319000	18920	18920	18920	18920	0
327	20230719	152200	8263319000	18920	18920	18920	18920	0
328	20230719	152100	8263319000	18920	18920	18920	18920	0
329	20230719	152000	8263319000	18920	18920	18920	18920	0
330	20230719	151900	8263319000	18920	18900	18980	18900	770
331	20230719	151800	8248753670	18900	18920	18920	18900	643
332	20230719	151700	8236594190	18910	18950	18950	18910	2973
333	20230719	151600	8180333650	18940	18950	18950	18930	2746
334	20230719	151500	8128335810	18950	19000	19010	18930	1417
335	20230719	151400	8101451440	19010	19000	19020	19000	3095
336	20230719	151300	8042620070	19010	19000	19010	18990	975
337	20230719	151200	8024099970	19000	18990	19000	18990	327
338	20230719	151100	8017890020	19000	18990	19000	18980	398
339	20230719	151000	8010331930	18980	19000	19000	18980	899
340	20230719	150900	7993260240	19010	18990	19010	18990	602
341	20230719	150800	7981822230	19000	19020	19030	18980	1316
342	20230719	150700	7956812700	19030	19010	19030	19000	904
343	20230719	150600	7939623330	19010	19000	19020	19000	3275
344	20230719	150500	7877359680	19010	18990	19030	18990	4915
345	20230719	150400	7783960980	18980	18950	18990	18950	2791
346	20230719	150300	7731027200	18940	18940	18950	18920	1098
347	20230719	150200	7710236690	18940	18930	18940	18920	1322
348	20230719	150100	7685207250	18930	18930	18930	18920	310
349	20230719	150000	7679339450	18930	18920	18930	18910	2495
350	20230719	145900	7632129440	18930	18930	18930	18920	256
351	20230719	145800	7627284560	18930	18930	18930	18920	230
352	20230719	145700	7622932050	18920	18920	18930	18910	2422
353	20230719	145600	7577122330	18930	18920	18940	18920	452
354	20230719	145500	7568564230	18930	18930	18940	18930	129
355	20230719	145400	7566121820	18930	18930	18930	18920	306
356	20230719	145300	7560329260	18920	18920	18940	18920	2368
357	20230719	145200	7515516850	18910	18920	18920	18910	910
358	20230719	145100	7498299680	18920	18890	18920	18890	2016
359	20230719	145000	7460187590	18890	18870	18890	18870	2078
360	20230719	144900	7420964260	18870	18860	18870	18860	2168
361	20230719	144800	7380073520	18860	18840	18860	18840	591
362	20230719	144700	7368935810	18840	18850	18850	18840	425
363	20230719	144600	7360926450	18850	18840	18860	18840	286
364	20230719	144500	7355535440	18850	18820	18850	18820	449
365	20230719	144400	7347080800	18820	18810	18820	18810	132
366	20230719	144300	7344596580	18820	18810	18820	18800	996
367	20230719	144200	7325865230	18810	18830	18830	18810	852
368	20230719	144100	7309834020	18830	18820	18830	18810	423
369	20230719	144000	7301876320	18820	18820	18840	18810	557
370	20230719	143900	7291393050	18850	18840	18850	18820	580
371	20230719	143800	7280473130	18830	18840	18850	18830	162
372	20230719	143700	7277421250	18830	18840	18860	18830	1024
373	20230719	143600	7258120270	18850	18870	18870	18840	1132
374	20230719	143500	7236781980	18870	18860	18870	18850	178
375	20230719	143400	7233425550	18850	18860	18860	18850	816
376	20230719	143300	7218038050	18850	18850	18860	18840	987
377	20230719	143200	7199431000	18850	18850	18860	18850	102
378	20230719	143100	7197508010	18860	18850	18860	18840	399
379	20230719	143000	7189986870	18840	18830	18850	18830	504
380	20230719	142900	7180492710	18840	18840	18850	18830	1061
381	20230719	142800	7160509210	18840	18850	18850	18840	465
382	20230719	142700	7151747030	18850	18840	18850	18840	86
383	20230719	142600	7150126390	18850	18850	18860	18820	929
384	20230719	142500	7132620120	18850	18850	18850	18830	455
385	20230719	142400	7124047070	18850	18840	18860	18840	297
386	20230719	142300	7118450110	18830	18860	18870	18830	487
387	20230719	142200	7109275150	18870	18850	18870	18840	996
388	20230719	142100	7090496580	18850	18830	18850	18820	176
389	20230719	142000	7087181490	18830	18830	18840	18830	153
390	20230719	141900	7084300110	18840	18840	18860	18830	605
391	20230719	141800	7072899650	18840	18830	18840	18830	121
392	20230719	141700	7070621030	18840	18830	18840	18830	163
393	20230719	141600	7067550220	18800	18820	18840	18800	2822
394	20230719	141500	7014478840	18820	18830	18840	18810	2979
395	20230719	141400	6958435730	18830	18830	18830	18830	96
396	20230719	141300	6956628050	18830	18830	18830	18820	712
397	20230719	141200	6943227060	18830	18830	18830	18830	82
398	20230719	141100	6941683000	18830	18850	18850	18820	1778
399	20230719	141000	6908202650	18850	18830	18850	18830	277
400	20230719	140900	6902984940	18830	18850	18850	18820	1618
401	20230719	140800	6872507700	18850	18840	18870	18830	472
402	20230719	140700	6863616450	18840	18830	18840	18820	153
403	20230719	140600	6860735460	18830	18870	18880	18830	528
404	20230719	140500	6850787110	18880	18820	18880	18820	292
405	20230719	140400	6845286030	18820	18810	18820	18810	130
406	20230719	140300	6842840280	18810	18800	18820	18800	967
407	20230719	140200	6824654850	18800	18800	18820	18800	254
408	20230719	140100	6819878070	18790	18840	18840	18790	3025
409	20230719	140000	6763000750	18840	18860	18860	18830	4922
410	20230719	135900	6670262670	18860	18870	18880	18860	874
411	20230719	135800	6653775230	18880	18870	18880	18870	137
412	20230719	135700	6651189690	18880	18860	18880	18860	442
413	20230719	135600	6642849070	18850	18880	18880	18850	267
414	20230719	135500	6637812100	18880	18870	18880	18860	532
415	20230719	135400	6627771380	18870	18870	18870	18870	141
416	20230719	135300	6625110710	18860	18870	18870	18860	107
417	20230719	135200	6623091820	18870	18880	18890	18870	369
418	20230719	135100	6616125270	18880	18850	18880	18850	452
419	20230719	135000	6607596790	18850	18840	18850	18830	367
420	20230719	134900	6600681470	18830	18830	18840	18830	682
421	20230719	134800	6587838830	18840	18830	18840	18830	649
422	20230719	134700	6575616880	18830	18850	18850	18830	838
423	20230719	134600	6559829310	18860	18850	18860	18840	866
424	20230719	134500	6543509030	18860	18840	18860	18840	550
425	20230719	134400	6533144500	18850	18880	18880	18840	3031
426	20230719	134300	6475990960	18880	18880	18880	18870	378
427	20230719	134200	6468856730	18870	18870	18870	18860	845
428	20230719	134100	6452916580	18870	18870	18870	18870	71
429	20230719	134000	6451576810	18860	18870	18870	18860	293
430	20230719	133900	6446048930	18870	18870	18870	18870	212
431	20230719	133800	6442048490	18870	18870	18870	18860	258
432	20230719	133700	6437181310	18870	18850	18870	18850	131
433	20230719	133600	6434709580	18840	18860	18860	18830	1682
434	20230719	133500	6402992480	18900	18920	18920	18890	2656
435	20230719	133400	6352815130	18920	18920	18920	18890	1742
436	20230719	133300	6319886670	18910	18960	18960	18910	1087
437	20230719	133200	6299293320	18970	18980	18980	18970	1411
438	20230719	133100	6272525370	18980	18970	18980	18970	379
439	20230719	133000	6265335030	18970	18970	18980	18960	1490
440	20230719	132900	6237058910	18970	18960	18970	18960	4559
441	20230719	132800	6150585230	18960	18940	18960	18940	1882
442	20230719	132700	6114915300	18950	18940	18950	18940	412
443	20230719	132600	6107110940	18940	18920	18940	18920	655
444	20230719	132500	6094715920	18950	18940	18950	18930	3091
445	20230719	132400	6036177470	18940	18930	18940	18930	1171
446	20230719	132300	6013999730	18940	18920	18940	18920	958
447	20230719	132200	5995866750	18910	18950	18950	18910	965
448	20230719	132100	5977590140	18950	18950	18950	18940	81
449	20230719	132000	5976055790	18940	18910	18940	18910	1286
450	20230719	131900	5951716600	18910	18920	18920	18890	1443
451	20230719	131800	5924427020	18920	18910	18920	18910	713
452	20230719	131700	5910940490	18900	18860	18900	18860	1062
453	20230719	131600	5890893150	18850	18850	18860	18850	903
454	20230719	131500	5873867380	18860	18860	18870	18860	544
455	20230719	131400	5863605150	18870	18830	18870	18830	1181
456	20230719	131300	5841342890	18840	18870	18870	18840	864
457	20230719	131200	5825053040	18870	18870	18870	18870	348
458	20230719	131100	5818486280	18880	18850	18880	18850	443
459	20230719	131000	5810132250	18850	18860	18870	18850	317
460	20230719	130900	5804153480	18870	18890	18890	18870	524
461	20230719	130800	5794257760	18900	18910	18910	18900	688
462	20230719	130700	5781253390	18920	18920	18930	18920	178
463	20230719	130600	5777885610	18930	18920	18930	18920	202
464	20230719	130500	5774063010	18930	18930	18940	18930	419
465	20230719	130400	5766131320	18940	18950	18950	18930	1655
466	20230719	130300	5734800810	18950	18940	18960	18930	782
467	20230719	130200	5719991090	18930	18950	18970	18930	4176
468	20230719	130100	5640815940	18950	18950	18950	18930	415
469	20230719	130000	5632954710	18950	18900	18950	18900	1884
470	20230719	125900	5597293100	18910	18900	18910	18900	626
471	20230719	125800	5585461690	18910	18880	18910	18880	351
472	20230719	125700	5578830050	18890	18890	18890	18880	173
473	20230719	125600	5575562180	18890	18900	18900	18880	719
474	20230719	125500	5561973970	18900	18920	18930	18900	493
475	20230719	125400	5552647220	18920	18880	18920	18880	198
476	20230719	125300	5548906130	18880	18890	18940	18880	2300
477	20230719	125200	5505422530	18900	18900	18900	18860	2085
478	20230719	125100	5466041060	18900	18870	18900	18870	1641
479	20230719	125000	5435052020	18880	18870	18880	18870	98
480	20230719	124900	5433202080	18870	18820	18870	18820	7831
481	20230719	124800	5285597230	18830	18830	18830	18830	625
482	20230719	124700	5273828480	18830	18820	18830	18800	550
483	20230719	124600	5263478430	18820	18820	18830	18820	104
484	20230719	124500	5261520490	18830	18810	18830	18800	804
485	20230719	124400	5246396250	18840	18830	18840	18830	833
486	20230719	124300	5230710010	18830	18830	18840	18830	365
487	20230719	124200	5223835260	18790	18800	18830	18790	713
488	20230719	124100	5210425260	18830	18830	18830	18790	610
489	20230719	124000	5198949320	18830	18810	18830	18810	8
490	20230719	123900	5198798700	18810	18800	18810	18800	556
491	20230719	123800	5188345230	18800	18800	18830	18800	1304
492	20230719	123700	5163807630	18790	18790	18790	18790	1
493	20230719	123600	5163788840	18790	18790	18800	18790	10
494	20230719	123500	5163600890	18800	18810	18810	18800	121
495	20230719	123400	5161326080	18820	18820	18820	18820	2
496	20230719	123300	5161288440	18820	18820	18820	18820	30
497	20230719	123200	5160723840	18820	18800	18820	18790	861
498	20230719	123100	5144545010	18800	18800	18800	18800	313
499	20230719	123000	5138660610	18810	18810	18820	18810	272
500	20230719	122900	5133543460	18810	18820	18820	18810	2
501	20230719	122800	5133505830	18820	18820	18830	18820	625
502	20230719	122700	5121743310	18820	18800	18820	18800	303
503	20230719	122600	5116045230	18800	18800	18800	18800	135
504	20230719	122500	5113507230	18790	18810	18810	18790	675
505	20230719	122400	5100814080	18810	18800	18810	18800	252
506	20230719	122300	5096076410	18800	18790	18800	18780	1863
507	20230719	122200	5061082270	18790	18790	18790	18780	481
508	20230719	122100	5052044290	18800	18780	18800	18780	1004
509	20230719	122000	5033175930	18780	18770	18780	18770	76
510	20230719	121900	5031749350	18790	18790	18790	18790	728
511	20230719	121800	5018070230	18790	18790	18790	18770	633
512	20230719	121700	5006186160	18780	18780	18790	18780	571
513	20230719	121600	4995462670	18770	18770	18780	18770	295
514	20230719	121500	4989923290	18780	18790	18790	18780	331
515	20230719	121400	4983706320	18790	18790	18790	18790	50
516	20230719	121300	4982766820	18790	18800	18800	18790	219
517	20230719	121200	4978649770	18800	18790	18800	18790	1562
518	20230719	121100	4949298740	18790	18770	18790	18770	1041
519	20230719	121000	4929752710	18770	18780	18780	18770	178
520	20230719	120900	4926409980	18780	18770	18780	18770	442
521	20230719	120800	4918113590	18770	18770	18780	18770	314
522	20230719	120700	4912219800	18770	18750	18770	18750	728
523	20230719	120600	4898565860	18750	18740	18750	18740	536
524	20230719	120500	4888519210	18740	18740	18740	18730	284
525	20230719	120400	4883197950	18750	18740	18750	18740	891
526	20230719	120300	4866494240	18740	18720	18740	18720	120
527	20230719	120200	4864246810	18720	18720	18720	18720	476
528	20230719	120100	4855336090	18720	18710	18740	18690	991
529	20230719	120000	4836789340	18690	18720	18720	18670	610
530	20230719	115900	4825391090	18690	18700	18720	18690	193
531	20230719	115800	4821781410	18700	18730	18730	18700	1457
532	20230719	115700	4794528350	18740	18730	18740	18720	687
533	20230719	115600	4781665200	18740	18730	18740	18730	214
534	20230719	115500	4777656280	18730	18740	18740	18730	359
535	20230719	115400	4770932200	18740	18740	18750	18740	755
536	20230719	115300	4756777970	18730	18730	18750	18730	370
537	20230719	115200	4749846310	18730	18730	18730	18730	462
538	20230719	115100	4741193050	18730	18750	18750	18730	57
539	20230719	115000	4740125120	18760	18740	18760	18710	1081
540	20230719	114900	4719889380	18750	18750	18750	18750	5
541	20230719	114800	4719795630	18760	18770	18780	18720	882
542	20230719	114700	4703272180	18780	18780	18780	18740	577
543	20230719	114600	4692449720	18780	18790	18790	18760	1515
544	20230719	114500	4664001420	18780	18770	18790	18760	1097
545	20230719	114400	4643410510	18770	18770	18770	18750	277
546	20230719	114300	4638211590	18770	18740	18770	18740	1283
547	20230719	114200	4614147310	18740	18700	18760	18700	2006
548	20230719	114100	4576557910	18700	18710	18710	18700	592
549	20230719	114000	4565486590	18720	18700	18730	18680	1851
550	20230719	113900	4530829310	18710	18700	18710	18700	619
551	20230719	113800	4519249430	18630	18700	18700	18600	3050
552	20230719	113700	4462479930	18700	18700	18710	18700	170
553	20230719	113600	4459300880	18710	18700	18710	18700	236
554	20230719	113500	4454885730	18700	18720	18720	18700	271
555	20230719	113400	4449814660	18720	18670	18730	18670	2449
556	20230719	113300	4404025830	18670	18660	18670	18660	607
557	20230719	113200	4392693190	18670	18670	18670	18670	1
558	20230719	113100	4392674520	18640	18650	18650	18640	541
559	20230719	113000	4382585180	18670	18660	18670	18660	158
560	20230719	112900	4379636890	18650	18630	18670	18630	1041
561	20230719	112800	4360234160	18620	18640	18640	18620	171
562	20230719	112700	4357047600	18640	18630	18640	18630	302
563	20230719	112600	4351421320	18640	18650	18650	18640	14
564	20230719	112500	4351160350	18630	18630	18630	18610	751
565	20230719	112400	4337173160	18640	18610	18640	18610	137
566	20230719	112300	4334621390	18610	18610	18620	18610	470
567	20230719	112200	4325870530	18620	18620	18650	18620	156
568	20230719	112100	4322963230	18620	18690	18690	18620	1220
569	20230719	112000	4300217910	18700	18700	18700	18700	11
570	20230719	111900	4300012210	18710	18670	18710	18670	442
571	20230719	111800	4291760030	18650	18710	18710	18650	431
572	20230719	111700	4283718720	18710	18720	18720	18710	257
573	20230719	111600	4278907720	18720	18730	18730	18710	85
574	20230719	111500	4277316520	18610	18600	18730	18590	1601
575	20230719	111400	4247441380	18590	18690	18720	18590	1453
576	20230719	111300	4220354300	18690	18610	18690	18610	1239
577	20230719	111200	4197243620	18610	18570	18610	18570	691
578	20230719	111100	4184401610	18560	18610	18610	18560	633
579	20230719	111000	4172642850	18580	18510	18610	18510	1550
580	20230719	110900	4143934340	18500	18510	18510	18470	125
581	20230719	110800	4141623560	18510	18530	18530	18460	1831
582	20230719	110700	4107740530	18540	18530	18550	18520	140
583	20230719	110600	4105146930	18520	18550	18560	18520	379
584	20230719	110500	4098120130	18560	18540	18560	18540	410
585	20230719	110400	4090516870	18540	18560	18560	18540	1091
586	20230719	110300	4070285370	18560	18580	18590	18560	162
587	20230719	110200	4067277130	18650	18580	18650	18580	186
588	20230719	110100	4063815400	18570	18630	18630	18570	2694
589	20230719	110000	4013729490	18640	18640	18650	18630	240
590	20230719	105900	4009256190	18640	18630	18640	18630	98
591	20230719	105800	4007430110	18630	18650	18650	18630	170
592	20230719	105700	4004261680	18680	18620	18680	18610	500
593	20230719	105600	3994951050	18620	18630	18630	18620	6
594	20230719	105500	3994839280	18640	18600	18640	18600	131
595	20230719	105400	3992401350	18610	18640	18640	18600	2921
596	20230719	105300	3938018270	18630	18680	18680	18630	214
597	20230719	105200	3934025150	18680	18680	18680	18680	201
598	20230719	105100	3930270470	18680	18640	18680	18630	696
599	20230719	105000	3917299670	18640	18630	18640	18630	101
600	20230719	104900	3915418030	18630	18630	18640	18630	1240
601	20230719	104800	3892311760	18630	18640	18640	18630	1376
602	20230719	104700	3866664740	18650	18680	18680	18640	32
603	20230719	104600	3866067900	18680	18640	18680	18620	504
604	20230719	104500	3856670570	18690	18680	18690	18610	1990
605	20230719	104400	3819539760	18680	18750	18760	18670	8265
606	20230719	104300	3664790860	18760	18800	18810	18760	5404
607	20230719	104200	3563254010	18800	18850	18850	18800	3289
608	20230719	104100	3501364790	18840	18850	18860	18830	2028
609	20230719	104000	3463146180	18860	18810	18860	18800	2968
610	20230719	103900	3407285150	18800	18790	18800	18790	2906
611	20230719	103800	3352661260	18790	18750	18790	18750	2039
612	20230719	103700	3314384250	18750	18710	18800	18710	5202
613	20230719	103600	3216814060	18710	18680	18710	18680	4197
614	20230719	103500	3138360590	18680	18610	18680	18610	4877
615	20230719	103400	3047397820	18610	18610	18630	18600	2748
616	20230719	103300	2996255360	18610	18610	18610	18610	287
617	20230719	103200	2990914290	18610	18610	18620	18610	328
618	20230719	103100	2984810200	18610	18620	18620	18610	87
619	20230719	103000	2983190880	18610	18610	18630	18610	1701
620	20230719	102900	2951512540	18610	18600	18610	18600	828
621	20230719	102800	2936107260	18610	18600	18620	18600	557
622	20230719	102700	2925743690	18600	18600	18610	18590	1562
623	20230719	102600	2896695280	18610	18540	18620	18540	3652
624	20230719	102500	2828795410	18500	18510	18510	18500	467
625	20230719	102400	2820152250	18510	18510	18510	18500	910
626	20230719	102300	2803313750	18500	18490	18500	18490	424
627	20230719	102200	2795470930	18490	18500	18500	18490	292
628	20230719	102100	2790070750	18500	18550	18550	18500	367
629	20230719	102000	2783279640	18510	18530	18530	18510	434
630	20230719	101900	2775244560	18560	18530	18560	18520	110
631	20230719	101800	2773207140	18550	18550	18560	18550	822
632	20230719	101700	2757958890	18550	18550	18560	18540	3662
633	20230719	101600	2690025290	18550	18500	18550	18500	5870
634	20230719	101500	2581291400	18500	18500	18510	18490	272
635	20230719	101400	2576258810	18500	18510	18520	18500	795
636	20230719	101300	2561547870	18510	18460	18520	18460	1611
637	20230719	101200	2531734130	18420	18430	18460	18410	932
638	20230719	101100	2514551300	18430	18400	18430	18390	1362
639	20230719	101000	2489469230	18410	18420	18430	18410	322
640	20230719	100900	2483539880	18420	18410	18420	18410	220
641	20230719	100800	2479488630	18420	18370	18420	18370	1000
642	20230719	100700	2461069830	18360	18390	18390	18360	1730
643	20230719	100600	2429301550	18420	18420	18420	18380	217
644	20230719	100500	2425304650	18360	18350	18390	18350	182
645	20230719	100400	2421958010	18440	18300	18440	18290	1076
646	20230719	100300	2402258950	18300	18300	18320	18290	647
647	20230719	100200	2390421350	18290	18300	18300	18290	500
648	20230719	100100	2381276080	18360	18300	18360	18280	921
649	20230719	100000	2364426560	18310	18400	18450	18310	2950
650	20230719	095900	2310209450	18390	18400	18400	18390	343
651	20230719	095800	2303901600	18400	18430	18430	18390	1961
652	20230719	095700	2267801750	18420	18420	18430	18420	703
653	20230719	095600	2254851460	18430	18410	18430	18410	375
654	20230719	095500	2247943210	18410	18440	18470	18410	273
655	20230719	095400	2242913470	18450	18490	18490	18450	1408
656	20230719	095300	2216914870	18490	18490	18490	18490	110
657	20230719	095200	2214880970	18470	18470	18470	18470	100
658	20230719	095100	2213033970	18520	18490	18520	18480	1262
659	20230719	095000	2189683210	18500	18490	18510	18490	215
660	20230719	094900	2185704740	18470	18480	18500	18470	762
661	20230719	094800	2171622850	18520	18460	18520	18460	90
662	20230719	094700	2169958330	18460	18470	18520	18460	102
663	20230719	094600	2168074930	18530	18460	18530	18460	155
664	20230719	094500	2165211760	18460	18520	18520	18460	963
665	20230719	094400	2147414940	18530	18520	18530	18500	1099
666	20230719	094300	2127067400	18510	18530	18530	18510	442
667	20230719	094200	2118881500	18520	18530	18530	18520	284
668	20230719	094100	2113619830	18530	18530	18530	18520	515
669	20230719	094000	2104079880	18530	18520	18530	18520	185
670	20230719	093900	2100652830	18520	18550	18550	18520	325
671	20230719	093800	2094628230	18550	18590	18600	18540	150
672	20230719	093700	2091844340	18590	18520	18590	18520	802
673	20230719	093600	2076952850	18520	18520	18520	18500	4129
674	20230719	093500	2000548010	18590	18550	18610	18520	1657
675	20230719	093400	1969753930	18600	18560	18610	18510	1794
676	20230719	093300	1936418380	18610	18600	18650	18570	871
677	20230719	093200	1920218110	18650	18650	18670	18590	3183
678	20230719	093100	1860982850	18640	18550	18670	18550	7789
679	20230719	093000	1716055450	18540	18600	18600	18540	1130
680	20230719	092900	1695078240	18600	18510	18600	18500	6610
681	20230719	092800	1572598210	18520	18520	18530	18510	218
682	20230719	092700	1568559740	18540	18540	18540	18540	1264
683	20230719	092600	1545125180	18500	18490	18570	18490	11061
684	20230719	092500	1340410790	18480	18410	18480	18410	3348
685	20230719	092400	1278677240	18420	18240	18420	18240	11071
686	20230719	092300	1076324470	18200	18210	18210	18200	234
687	20230719	092200	1072063390	18180	18190	18320	18180	379
688	20230719	092100	1065169580	18190	18180	18190	18180	297
689	20230719	092000	1059768280	18200	18240	18250	18160	12016
690	20230719	091900	840973040	18240	18270	18340	18220	1896
691	20230719	091800	806372050	18260	18280	18280	18260	441
692	20230719	091700	798318320	18280	18340	18340	18270	1087
693	20230719	091600	778446420	18270	18340	18350	18270	9319
694	20230719	091500	608006710	18340	18290	18340	18240	518
695	20230719	091400	598523830	18300	18230	18300	18220	2833
696	20230719	091300	546766600	18220	18230	18250	18210	6364
697	20230719	091200	430650020	18230	18250	18250	18210	1365
698	20230719	091100	405766780	18270	18300	18300	18250	2204
699	20230719	091000	365497620	18300	18360	18360	18300	2441
700	20230719	090900	320774280	18360	18400	18400	18350	2340
701	20230719	090800	277780770	18410	18380	18410	18380	3158
702	20230719	090700	219722630	18380	18340	18380	18340	1012
703	20230719	090600	201132660	18340	18390	18390	18340	2551
704	20230719	090500	154286490	18420	18380	18430	18380	714
705	20230719	090400	141153470	18380	18370	18380	18370	789
706	20230719	090300	126652700	18370	18440	18440	18370	997
707	20230719	090200	108312110	18490	18480	18500	18470	269
708	20230719	090100	103340500	18480	18520	18520	18350	4286
709	20230719	090000	24377460	18520	18420	18570	18420	1322