KissMeData/361390/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204700	942015170	18790	18790	18790	18790	1187
3	20230707	204600	942015170	18790	18790	18790	18790	0
4	20230707	204500	942015170	18790	18790	18790	18790	0
5	20230707	204400	942015170	18790	18790	18790	18790	0
6	20230707	204300	942015170	18790	18790	18790	18790	0
7	20230707	204200	942015170	18790	18790	18790	18790	0
8	20230707	204100	942015170	18790	18790	18790	18790	0
9	20230707	204000	942015170	18790	18790	18790	18790	0
10	20230707	203900	942015170	18790	18790	18790	18790	0
11	20230707	203800	942015170	18790	18790	18790	18790	0
12	20230707	203700	942015170	18790	18790	18790	18790	0
13	20230707	203600	942015170	18790	18790	18790	18790	0
14	20230707	203500	942015170	18790	18790	18790	18790	0
15	20230707	203400	942015170	18790	18790	18790	18790	0
16	20230707	203300	942015170	18790	18790	18790	18790	0
17	20230707	203200	942015170	18790	18790	18790	18790	0
18	20230707	203100	942015170	18790	18790	18790	18790	0
19	20230707	203000	942015170	18790	18790	18790	18790	0
20	20230707	202900	942015170	18790	18790	18790	18790	0
21	20230707	202800	942015170	18790	18790	18790	18790	0
22	20230707	202700	942015170	18790	18790	18790	18790	0
23	20230707	202600	942015170	18790	18790	18790	18790	0
24	20230707	202500	942015170	18790	18790	18790	18790	0
25	20230707	202400	942015170	18790	18790	18790	18790	0
26	20230707	202300	942015170	18790	18790	18790	18790	0
27	20230707	202200	942015170	18790	18790	18790	18790	0
28	20230707	202100	942015170	18790	18790	18790	18790	0
29	20230707	202000	942015170	18790	18790	18790	18790	0
30	20230707	201900	942015170	18790	18790	18790	18790	0
31	20230707	201800	942015170	18790	18790	18790	18790	0
32	20230707	201700	942015170	18790	18790	18790	18790	1187
33	20230707	201600	942015170	18790	18790	18790	18790	0
34	20230707	201500	942015170	18790	18790	18790	18790	0
35	20230707	201400	942015170	18790	18790	18790	18790	0
36	20230707	201300	942015170	18790	18790	18790	18790	0
37	20230707	201200	942015170	18790	18790	18790	18790	0
38	20230707	201100	942015170	18790	18790	18790	18790	0
39	20230707	201000	942015170	18790	18790	18790	18790	0
40	20230707	200900	942015170	18790	18790	18790	18790	0
41	20230707	200800	942015170	18790	18790	18790	18790	0
42	20230707	200700	942015170	18790	18790	18790	18790	0
43	20230707	200600	942015170	18790	18790	18790	18790	0
44	20230707	200500	942015170	18790	18790	18790	18790	0
45	20230707	200400	942015170	18790	18790	18790	18790	0
46	20230707	200300	942015170	18790	18790	18790	18790	0
47	20230707	200200	942015170	18790	18790	18790	18790	0
48	20230707	200100	942015170	18790	18790	18790	18790	0
49	20230707	200000	942015170	18790	18790	18790	18790	0
50	20230707	195900	942015170	18790	18790	18790	18790	0
51	20230707	195800	942015170	18790	18790	18790	18790	0
52	20230707	195700	942015170	18790	18790	18790	18790	0
53	20230707	195600	942015170	18790	18790	18790	18790	0
54	20230707	195500	942015170	18790	18790	18790	18790	0
55	20230707	195400	942015170	18790	18790	18790	18790	0
56	20230707	195300	942015170	18790	18790	18790	18790	0
57	20230707	195200	942015170	18790	18790	18790	18790	0
58	20230707	195100	942015170	18790	18790	18790	18790	0
59	20230707	195000	942015170	18790	18790	18790	18790	0
60	20230707	194900	942015170	18790	18790	18790	18790	0
61	20230707	194800	942015170	18790	18790	18790	18790	0
62	20230707	194700	942015170	18790	18790	18790	18790	1187
63	20230707	194600	942015170	18790	18790	18790	18790	0
64	20230707	194500	942015170	18790	18790	18790	18790	0
65	20230707	194400	942015170	18790	18790	18790	18790	0
66	20230707	194300	942015170	18790	18790	18790	18790	0
67	20230707	194200	942015170	18790	18790	18790	18790	0
68	20230707	194100	942015170	18790	18790	18790	18790	0
69	20230707	194000	942015170	18790	18790	18790	18790	0
70	20230707	193900	942015170	18790	18790	18790	18790	0
71	20230707	193800	942015170	18790	18790	18790	18790	0
72	20230707	193700	942015170	18790	18790	18790	18790	0
73	20230707	193600	942015170	18790	18790	18790	18790	0
74	20230707	193500	942015170	18790	18790	18790	18790	0
75	20230707	193400	942015170	18790	18790	18790	18790	0
76	20230707	193300	942015170	18790	18790	18790	18790	0
77	20230707	193200	942015170	18790	18790	18790	18790	0
78	20230707	193100	942015170	18790	18790	18790	18790	0
79	20230707	193000	942015170	18790	18790	18790	18790	0
80	20230707	192900	942015170	18790	18790	18790	18790	0
81	20230707	192800	942015170	18790	18790	18790	18790	0
82	20230707	192700	942015170	18790	18790	18790	18790	0
83	20230707	192600	942015170	18790	18790	18790	18790	0
84	20230707	192500	942015170	18790	18790	18790	18790	0
85	20230707	192400	942015170	18790	18790	18790	18790	0
86	20230707	192300	942015170	18790	18790	18790	18790	0
87	20230707	192200	942015170	18790	18790	18790	18790	0
88	20230707	192100	942015170	18790	18790	18790	18790	0
89	20230707	192000	942015170	18790	18790	18790	18790	0
90	20230707	191900	942015170	18790	18790	18790	18790	0
91	20230707	191800	942015170	18790	18790	18790	18790	0
92	20230707	191700	942015170	18790	18790	18790	18790	1187
93	20230707	191600	942015170	18790	18790	18790	18790	0
94	20230707	191500	942015170	18790	18790	18790	18790	0
95	20230707	191400	942015170	18790	18790	18790	18790	0
96	20230707	191300	942015170	18790	18790	18790	18790	0
97	20230707	191200	942015170	18790	18790	18790	18790	0
98	20230707	191100	942015170	18790	18790	18790	18790	0
99	20230707	191000	942015170	18790	18790	18790	18790	0
100	20230707	190900	942015170	18790	18790	18790	18790	0
101	20230707	190800	942015170	18790	18790	18790	18790	0
102	20230707	190700	942015170	18790	18790	18790	18790	0
103	20230707	190600	942015170	18790	18790	18790	18790	0
104	20230707	190500	942015170	18790	18790	18790	18790	0
105	20230707	190400	942015170	18790	18790	18790	18790	0
106	20230707	190300	942015170	18790	18790	18790	18790	0
107	20230707	190200	942015170	18790	18790	18790	18790	0
108	20230707	190100	942015170	18790	18790	18790	18790	0
109	20230707	190000	942015170	18790	18790	18790	18790	0
110	20230707	185900	942015170	18790	18790	18790	18790	0
111	20230707	185800	942015170	18790	18790	18790	18790	0
112	20230707	185700	942015170	18790	18790	18790	18790	0
113	20230707	185600	942015170	18790	18790	18790	18790	0
114	20230707	185500	942015170	18790	18790	18790	18790	0
115	20230707	185400	942015170	18790	18790	18790	18790	0
116	20230707	185300	942015170	18790	18790	18790	18790	0
117	20230707	185200	942015170	18790	18790	18790	18790	0
118	20230707	185100	942015170	18790	18790	18790	18790	0
119	20230707	185000	942015170	18790	18790	18790	18790	0
120	20230707	184900	942015170	18790	18790	18790	18790	0
121	20230707	184800	942015170	18790	18790	18790	18790	0
122	20230707	184700	942015170	18790	18790	18790	18790	1187
123	20230707	184600	942015170	18790	18790	18790	18790	0
124	20230707	184500	942015170	18790	18790	18790	18790	0
125	20230707	184400	942015170	18790	18790	18790	18790	0
126	20230707	184300	942015170	18790	18790	18790	18790	0
127	20230707	184200	942015170	18790	18790	18790	18790	0
128	20230707	184100	942015170	18790	18790	18790	18790	0
129	20230707	184000	942015170	18790	18790	18790	18790	0
130	20230707	183900	942015170	18790	18790	18790	18790	0
131	20230707	183800	942015170	18790	18790	18790	18790	0
132	20230707	183700	942015170	18790	18790	18790	18790	0
133	20230707	183600	942015170	18790	18790	18790	18790	0
134	20230707	183500	942015170	18790	18790	18790	18790	0
135	20230707	183400	942015170	18790	18790	18790	18790	0
136	20230707	183300	942015170	18790	18790	18790	18790	0
137	20230707	183200	942015170	18790	18790	18790	18790	0
138	20230707	183100	942015170	18790	18790	18790	18790	0
139	20230707	183000	942015170	18790	18790	18790	18790	0
140	20230707	182900	942015170	18790	18790	18790	18790	0
141	20230707	182800	942015170	18790	18790	18790	18790	0
142	20230707	182700	942015170	18790	18790	18790	18790	0
143	20230707	182600	942015170	18790	18790	18790	18790	0
144	20230707	182500	942015170	18790	18790	18790	18790	0
145	20230707	182400	942015170	18790	18790	18790	18790	0
146	20230707	182300	942015170	18790	18790	18790	18790	0
147	20230707	182200	942015170	18790	18790	18790	18790	0
148	20230707	182100	942015170	18790	18790	18790	18790	0
149	20230707	182000	942015170	18790	18790	18790	18790	0
150	20230707	181900	942015170	18790	18790	18790	18790	0
151	20230707	181800	942015170	18790	18790	18790	18790	0
152	20230707	181700	942015170	18790	18790	18790	18790	1187
153	20230707	181600	942015170	18790	18790	18790	18790	0
154	20230707	181500	942015170	18790	18790	18790	18790	0
155	20230707	181400	942015170	18790	18790	18790	18790	0
156	20230707	181300	942015170	18790	18790	18790	18790	0
157	20230707	181200	942015170	18790	18790	18790	18790	0
158	20230707	181100	942015170	18790	18790	18790	18790	0
159	20230707	181000	942015170	18790	18790	18790	18790	0
160	20230707	180900	942015170	18790	18790	18790	18790	0
161	20230707	180800	942015170	18790	18790	18790	18790	0
162	20230707	180700	942015170	18790	18790	18790	18790	0
163	20230707	180600	942015170	18790	18790	18790	18790	0
164	20230707	180500	942015170	18790	18790	18790	18790	0
165	20230707	180400	942015170	18790	18790	18790	18790	0
166	20230707	180300	942015170	18790	18790	18790	18790	0
167	20230707	180200	942015170	18790	18790	18790	18790	0
168	20230707	180100	942015170	18790	18790	18790	18790	0
169	20230707	180000	942015170	18790	18790	18790	18790	0
170	20230707	175900	942015170	18790	18790	18790	18790	0
171	20230707	175800	942015170	18790	18790	18790	18790	0
172	20230707	175700	942015170	18790	18790	18790	18790	0
173	20230707	175600	942015170	18790	18790	18790	18790	0
174	20230707	175500	942015170	18790	18790	18790	18790	0
175	20230707	175400	942015170	18790	18790	18790	18790	0
176	20230707	175300	942015170	18790	18790	18790	18790	0
177	20230707	175200	942015170	18790	18790	18790	18790	0
178	20230707	175100	942015170	18790	18790	18790	18790	0
179	20230707	175000	942015170	18790	18790	18790	18790	0
180	20230707	174900	942015170	18790	18790	18790	18790	0
181	20230707	174800	942015170	18790	18790	18790	18790	0
182	20230707	174700	942015170	18790	18790	18790	18790	1187
183	20230707	174600	942015170	18790	18790	18790	18790	0
184	20230707	174500	942015170	18790	18790	18790	18790	0
185	20230707	174400	942015170	18790	18790	18790	18790	0
186	20230707	174300	942015170	18790	18790	18790	18790	0
187	20230707	174200	942015170	18790	18790	18790	18790	0
188	20230707	174100	942015170	18790	18790	18790	18790	0
189	20230707	174000	942015170	18790	18790	18790	18790	0
190	20230707	173900	942015170	18790	18790	18790	18790	0
191	20230707	173800	942015170	18790	18790	18790	18790	0
192	20230707	173700	942015170	18790	18790	18790	18790	0
193	20230707	173600	942015170	18790	18790	18790	18790	0
194	20230707	173500	942015170	18790	18790	18790	18790	0
195	20230707	173400	942015170	18790	18790	18790	18790	0
196	20230707	173300	942015170	18790	18790	18790	18790	0
197	20230707	173200	942015170	18790	18790	18790	18790	0
198	20230707	173100	942015170	18790	18790	18790	18790	0
199	20230707	173000	942015170	18790	18790	18790	18790	0
200	20230707	172900	942015170	18790	18790	18790	18790	0
201	20230707	172800	942015170	18790	18790	18790	18790	0
202	20230707	172700	942015170	18790	18790	18790	18790	0
203	20230707	172600	942015170	18790	18790	18790	18790	0
204	20230707	172500	942015170	18790	18790	18790	18790	0
205	20230707	172400	942015170	18790	18790	18790	18790	0
206	20230707	172300	942015170	18790	18790	18790	18790	0
207	20230707	172200	942015170	18790	18790	18790	18790	0
208	20230707	172100	942015170	18790	18790	18790	18790	0
209	20230707	172000	942015170	18790	18790	18790	18790	0
210	20230707	171900	942015170	18790	18790	18790	18790	0
211	20230707	171800	942015170	18790	18790	18790	18790	0
212	20230707	171700	942015170	18790	18790	18790	18790	1187
213	20230707	171600	942015170	18790	18790	18790	18790	0
214	20230707	171500	942015170	18790	18790	18790	18790	0
215	20230707	171400	942015170	18790	18790	18790	18790	0
216	20230707	171300	942015170	18790	18790	18790	18790	0
217	20230707	171200	942015170	18790	18790	18790	18790	0
218	20230707	171100	942015170	18790	18790	18790	18790	0
219	20230707	171000	942015170	18790	18790	18790	18790	0
220	20230707	170900	942015170	18790	18790	18790	18790	0
221	20230707	170800	942015170	18790	18790	18790	18790	0
222	20230707	170700	942015170	18790	18790	18790	18790	0
223	20230707	170600	942015170	18790	18790	18790	18790	0
224	20230707	170500	942015170	18790	18790	18790	18790	0
225	20230707	170400	942015170	18790	18790	18790	18790	0
226	20230707	170300	942015170	18790	18790	18790	18790	0
227	20230707	170200	942015170	18790	18790	18790	18790	0
228	20230707	170100	942015170	18790	18790	18790	18790	0
229	20230707	170000	942015170	18790	18790	18790	18790	0
230	20230707	165900	942015170	18790	18790	18790	18790	0
231	20230707	165800	942015170	18790	18790	18790	18790	0
232	20230707	165700	942015170	18790	18790	18790	18790	0
233	20230707	165600	942015170	18790	18790	18790	18790	0
234	20230707	165500	942015170	18790	18790	18790	18790	0
235	20230707	165400	942015170	18790	18790	18790	18790	0
236	20230707	165300	942015170	18790	18790	18790	18790	0
237	20230707	165200	942015170	18790	18790	18790	18790	0
238	20230707	165100	942015170	18790	18790	18790	18790	0
239	20230707	165000	942015170	18790	18790	18790	18790	0
240	20230707	164900	942015170	18790	18790	18790	18790	0
241	20230707	164800	942015170	18790	18790	18790	18790	0
242	20230707	164700	942015170	18790	18790	18790	18790	1187
243	20230707	164600	942015170	18790	18790	18790	18790	0
244	20230707	164500	942015170	18790	18790	18790	18790	0
245	20230707	164400	942015170	18790	18790	18790	18790	0
246	20230707	164300	942015170	18790	18790	18790	18790	0
247	20230707	164200	942015170	18790	18790	18790	18790	0
248	20230707	164100	942015170	18790	18790	18790	18790	0
249	20230707	164000	942015170	18790	18790	18790	18790	0
250	20230707	163900	942015170	18790	18790	18790	18790	0
251	20230707	163800	942015170	18790	18790	18790	18790	0
252	20230707	163700	942015170	18790	18790	18790	18790	0
253	20230707	163600	942015170	18790	18790	18790	18790	0
254	20230707	163500	942015170	18790	18790	18790	18790	0
255	20230707	163400	942015170	18790	18790	18790	18790	0
256	20230707	163300	942015170	18790	18790	18790	18790	0
257	20230707	163200	942015170	18790	18790	18790	18790	0
258	20230707	163100	942015170	18790	18790	18790	18790	0
259	20230707	163000	942015170	18790	18790	18790	18790	0
260	20230707	162900	942015170	18790	18790	18790	18790	0
261	20230707	162800	942015170	18790	18790	18790	18790	0
262	20230707	162700	942015170	18790	18790	18790	18790	0
263	20230707	162600	942015170	18790	18790	18790	18790	0
264	20230707	162500	942015170	18790	18790	18790	18790	0
265	20230707	162400	942015170	18790	18790	18790	18790	0
266	20230707	162300	942015170	18790	18790	18790	18790	0
267	20230707	162200	942015170	18790	18790	18790	18790	0
268	20230707	162100	942015170	18790	18790	18790	18790	0
269	20230707	162000	942015170	18790	18790	18790	18790	0
270	20230707	161900	942015170	18790	18790	18790	18790	0
271	20230707	161800	942015170	18790	18790	18790	18790	0
272	20230707	161700	942015170	18790	18790	18790	18790	1187
273	20230707	161600	942015170	18790	18790	18790	18790	0
274	20230707	161500	942015170	18790	18790	18790	18790	0
275	20230707	161400	942015170	18790	18790	18790	18790	0
276	20230707	161300	942015170	18790	18790	18790	18790	0
277	20230707	161200	942015170	18790	18790	18790	18790	0
278	20230707	161100	942015170	18790	18790	18790	18790	0
279	20230707	161000	942015170	18790	18790	18790	18790	0
280	20230707	160900	942015170	18790	18790	18790	18790	0
281	20230707	160800	942015170	18790	18790	18790	18790	0
282	20230707	160700	942015170	18790	18790	18790	18790	0
283	20230707	160600	942015170	18790	18790	18790	18790	0
284	20230707	160500	942015170	18790	18790	18790	18790	0
285	20230707	160400	942015170	18790	18790	18790	18790	0
286	20230707	160300	942015170	18790	18790	18790	18790	0
287	20230707	160200	942015170	18790	18790	18790	18790	0
288	20230707	160100	942015170	18790	18790	18790	18790	0
289	20230707	160000	942015170	18790	18790	18790	18790	0
290	20230707	155900	942015170	18790	18790	18790	18790	0
291	20230707	155800	942015170	18790	18790	18790	18790	0
292	20230707	155700	942015170	18790	18790	18790	18790	0
293	20230707	155600	942015170	18790	18790	18790	18790	0
294	20230707	155500	942015170	18790	18790	18790	18790	0
295	20230707	155400	942015170	18790	18790	18790	18790	0
296	20230707	155300	942015170	18790	18790	18790	18790	0
297	20230707	155200	942015170	18790	18790	18790	18790	0
298	20230707	155100	942015170	18790	18790	18790	18790	0
299	20230707	155000	942015170	18790	18790	18790	18790	0
300	20230707	154900	942015170	18790	18790	18790	18790	0
301	20230707	154800	942015170	18790	18790	18790	18790	0
302	20230707	154700	942015170	18790	18790	18790	18790	1187
303	20230707	154600	942015170	18790	18790	18790	18790	0
304	20230707	154500	942015170	18790	18790	18790	18790	0
305	20230707	154400	942015170	18790	18790	18790	18790	0
306	20230707	154300	942015170	18790	18790	18790	18790	0
307	20230707	154200	942015170	18790	18790	18790	18790	0
308	20230707	154100	942015170	18790	18790	18790	18790	0
309	20230707	154000	942015170	18790	18790	18790	18790	0
310	20230707	153900	942015170	18790	18790	18790	18790	0
311	20230707	153800	942015170	18790	18790	18790	18790	0
312	20230707	153700	942015170	18790	18790	18790	18790	0
313	20230707	153600	942015170	18790	18790	18790	18790	0
314	20230707	153500	942015170	18790	18790	18790	18790	0
315	20230707	153400	942015170	18790	18790	18790	18790	0
316	20230707	153300	942015170	18790	18790	18790	18790	0
317	20230707	153200	942015170	18790	18790	18790	18790	0
318	20230707	153100	942015170	18790	18790	18790	18790	0
319	20230707	153000	942015170	18790	18790	18790	18790	1187
320	20230707	152900	919711440	18740	18740	18740	18740	0
321	20230707	152800	919711440	18740	18740	18740	18740	0
322	20230707	152700	919711440	18740	18740	18740	18740	0
323	20230707	152600	919711440	18740	18740	18740	18740	0
324	20230707	152500	919711440	18740	18740	18740	18740	0
325	20230707	152400	919711440	18740	18740	18740	18740	0
326	20230707	152300	919711440	18740	18740	18740	18740	0
327	20230707	152200	919711440	18740	18740	18740	18740	0
328	20230707	152100	919711440	18740	18740	18740	18740	0
329	20230707	152000	919711440	18740	18740	18740	18740	0
330	20230707	151900	919711440	18740	18730	18740	18730	18
331	20230707	151800	919374290	18740	18740	18740	18740	20
332	20230707	151700	918999490	18740	18740	18740	18740	198
333	20230707	151600	915288970	18750	18750	18750	18750	214
334	20230707	151500	911276470	18750	18750	18750	18750	215
335	20230707	151400	907245220	18750	18750	18750	18750	50
336	20230707	151300	906307720	18750	18750	18750	18750	23
337	20230707	151200	905876470	18750	18750	18750	18750	0
338	20230707	151100	905876470	18750	18750	18750	18750	100
339	20230707	151000	904001470	18740	18740	18740	18740	124
340	20230707	150900	901677710	18740	18730	18740	18730	54
341	20230707	150800	900666240	18730	18750	18750	18720	363
342	20230707	150700	893866350	18750	18750	18750	18750	0
343	20230707	150600	893866350	18750	18750	18750	18750	56
344	20230707	150500	892816350	18750	18750	18750	18750	71
345	20230707	150400	891485100	18750	18740	18750	18740	56
346	20230707	150300	890435400	18740	18740	18740	18740	0
347	20230707	150200	890435400	18740	18740	18740	18740	0
348	20230707	150100	890435400	18740	18740	18740	18740	0
349	20230707	150000	890435400	18740	18740	18740	18740	200
350	20230707	145900	886687400	18750	18750	18750	18750	0
351	20230707	145800	886687400	18750	18750	18750	18750	2
352	20230707	145700	886649900	18750	18750	18750	18750	43
353	20230707	145600	885843650	18740	18740	18740	18740	0
354	20230707	145500	885843650	18740	18740	18740	18740	29
355	20230707	145400	885300190	18750	18750	18750	18750	2
356	20230707	145300	885262690	18750	18750	18750	18750	0
357	20230707	145200	885262690	18750	18750	18750	18750	20
358	20230707	145100	884887690	18750	18760	18760	18750	124
359	20230707	145000	882562660	18750	18750	18750	18750	0
360	20230707	144900	882562660	18750	18750	18750	18750	0
361	20230707	144800	882562660	18750	18750	18750	18750	0
362	20230707	144700	882562660	18750	18750	18750	18750	0
363	20230707	144600	882562660	18750	18750	18750	18750	0
364	20230707	144500	882562660	18750	18750	18750	18750	0
365	20230707	144400	882562660	18750	18750	18750	18750	0
366	20230707	144300	882562660	18750	18750	18750	18750	0
367	20230707	144200	882562660	18750	18750	18750	18750	2
368	20230707	144100	882525160	18740	18740	18740	18740	201
369	20230707	144000	878758420	18740	18740	18740	18740	0
370	20230707	143900	878758420	18740	18740	18740	18740	0
371	20230707	143800	878758420	18740	18750	18750	18740	14
372	20230707	143700	878496050	18740	18780	18780	18740	1728
373	20230707	143600	846090060	18790	18790	18790	18790	573
374	20230707	143500	835323390	18790	18800	18800	18790	4
375	20230707	143400	835248220	18800	18800	18800	18800	5
376	20230707	143300	835154220	18790	18790	18790	18790	11
377	20230707	143200	834947530	18790	18790	18790	18790	0
378	20230707	143100	834947530	18790	18790	18790	18790	1
379	20230707	143000	834928740	18760	18760	18760	18760	0
380	20230707	142900	834928740	18760	18760	18760	18760	0
381	20230707	142800	834928740	18760	18770	18770	18760	33
382	20230707	142700	834309580	18770	18770	18770	18770	0
383	20230707	142600	834309580	18770	18770	18770	18770	1
384	20230707	142500	834290810	18770	18770	18770	18770	22
385	20230707	142400	833877870	18770	18790	18790	18770	103
386	20230707	142300	831944450	18800	18800	18800	18800	0
387	20230707	142200	831944450	18800	18800	18800	18800	0
388	20230707	142100	831944450	18800	18800	18800	18800	0
389	20230707	142000	831944450	18800	18800	18800	18800	0
390	20230707	141900	831944450	18800	18800	18800	18800	0
391	20230707	141800	831944450	18800	18800	18800	18800	0
392	20230707	141700	831944450	18800	18800	18800	18800	1
393	20230707	141600	831925650	18830	18830	18830	18830	2
394	20230707	141500	831887990	18760	18760	18760	18760	0
395	20230707	141400	831887990	18760	18760	18760	18760	53
396	20230707	141300	830893710	18750	18750	18750	18750	0
397	20230707	141200	830893710	18750	18750	18750	18750	7
398	20230707	141100	830762460	18750	18760	18760	18750	671
399	20230707	141000	818180820	18760	18760	18760	18760	0
400	20230707	140900	818180820	18760	18760	18760	18760	0
401	20230707	140800	818180820	18760	18760	18760	18760	0
402	20230707	140700	818180820	18760	18760	18760	18760	0
403	20230707	140600	818180820	18760	18760	18760	18760	0
404	20230707	140500	818180820	18760	18760	18760	18760	116
405	20230707	140400	816004660	18760	18760	18760	18760	396
406	20230707	140300	808575700	18760	18760	18760	18760	1
407	20230707	140200	808556940	18760	18750	18760	18750	121
408	20230707	140100	806288000	18750	18750	18750	18750	0
409	20230707	140000	806288000	18750	18750	18750	18750	59
410	20230707	135900	805181750	18750	18750	18750	18750	0
411	20230707	135800	805181750	18750	18760	18760	18750	179
412	20230707	135700	801825310	18760	18760	18760	18760	7
413	20230707	135600	801693990	18760	18760	18760	18760	100
414	20230707	135500	799817990	18760	18760	18760	18760	164
415	20230707	135400	796741350	18760	18770	18770	18760	68
416	20230707	135300	795465490	18770	18770	18770	18770	0
417	20230707	135200	795465490	18770	18770	18770	18770	0
418	20230707	135100	795465490	18770	18770	18770	18770	11
419	20230707	135000	795259020	18770	18770	18770	18770	289
420	20230707	134900	789834490	18760	18760	18760	18760	0
421	20230707	134800	789834490	18760	18790	18790	18760	50
422	20230707	134700	788896430	18760	18760	18760	18760	0
423	20230707	134600	788896430	18760	18760	18760	18760	0
424	20230707	134500	788896430	18760	18760	18760	18760	0
425	20230707	134400	788896430	18760	18820	18820	18760	1000
426	20230707	134300	770108750	18930	18830	18930	18810	86
427	20230707	134200	768490110	18830	18870	18870	18830	25
428	20230707	134100	768018720	18870	18870	18870	18870	0
429	20230707	134000	768018720	18870	18900	18900	18870	55
430	20230707	133900	766980630	18930	18930	18930	18930	0
431	20230707	133800	766980630	18930	18930	18930	18930	0
432	20230707	133700	766980630	18930	18930	18930	18930	0
433	20230707	133600	766980630	18930	18930	18930	18930	1
434	20230707	133500	766961700	18930	18930	18930	18930	1
435	20230707	133400	766942770	18980	18950	18980	18940	109
436	20230707	133300	764877230	18980	18970	18980	18940	10
437	20230707	133200	764687660	18970	18970	18970	18970	0
438	20230707	133100	764687660	18970	18970	18970	18970	111
439	20230707	133000	762581990	18970	18970	18970	18970	0
440	20230707	132900	762581990	18970	18970	18970	18970	0
441	20230707	132800	762581990	18970	18970	18970	18970	0
442	20230707	132700	762581990	18970	18970	18970	18970	16
443	20230707	132600	762278470	18950	18950	18950	18950	0
444	20230707	132500	762278470	18950	18950	18950	18950	0
445	20230707	132400	762278470	18950	18950	18950	18950	0
446	20230707	132300	762278470	18950	18950	18950	18950	11
447	20230707	132200	762070020	18970	18970	18970	18970	0
448	20230707	132100	762070020	18970	18940	18970	18940	37
449	20230707	132000	761368770	18940	18930	18940	18930	674
450	20230707	131900	748604010	18940	18930	18940	18930	150
451	20230707	131800	745763090	18820	18820	18820	18820	5
452	20230707	131700	745668990	18940	18940	18940	18940	0
453	20230707	131600	745668990	18940	18940	18940	18940	20
454	20230707	131500	745290190	18950	18950	18950	18950	0
455	20230707	131400	745290190	18950	18770	18950	18770	887
456	20230707	131300	728531190	18770	18790	18790	18770	113
457	20230707	131200	726409330	18800	18800	18800	18800	0
458	20230707	131100	726409330	18800	18800	18800	18800	274
459	20230707	131000	721258130	18800	18800	18800	18800	0
460	20230707	130900	721258130	18800	18800	18800	18800	0
461	20230707	130800	721258130	18800	18800	18800	18800	0
462	20230707	130700	721258130	18800	18800	18800	18800	0
463	20230707	130600	721258130	18800	18800	18800	18800	25
464	20230707	130500	720788130	18800	18800	18800	18800	0
465	20230707	130400	720788130	18800	18800	18800	18800	0
466	20230707	130300	720788130	18800	18840	18840	18800	80
467	20230707	130200	719283210	18850	18870	18870	18850	54
468	20230707	130100	718265290	18880	18880	18880	18880	1
469	20230707	130000	718246410	18880	18890	18890	18880	5
470	20230707	125900	718151980	18890	18890	18890	18890	8
471	20230707	125800	718000860	18890	18890	18890	18890	21
472	20230707	125700	717604170	18890	18890	18890	18890	3
473	20230707	125600	717547500	18890	18890	18890	18890	3
474	20230707	125500	717490830	18850	18850	18850	18850	0
475	20230707	125400	717490830	18850	18890	18890	18850	17
476	20230707	125300	717170260	18890	18890	18890	18890	0
477	20230707	125200	717170260	18890	18890	18890	18890	3
478	20230707	125100	717113590	18850	18890	18890	18850	51
479	20230707	125000	716152200	18850	18890	18890	18850	4
480	20230707	124900	716076680	18890	18890	18890	18890	0
481	20230707	124800	716076680	18890	18890	18890	18890	8
482	20230707	124700	715925560	18890	18890	18890	18890	0
483	20230707	124600	715925560	18890	18880	18890	18880	53
484	20230707	124500	714924890	18880	18880	18880	18880	5
485	20230707	124400	714830490	18880	18880	18880	18880	3
486	20230707	124300	714773850	18880	18880	18880	18880	0
487	20230707	124200	714773850	18880	18880	18880	18880	3
488	20230707	124100	714717210	18880	18880	18880	18880	0
489	20230707	124000	714717210	18880	18880	18880	18880	3
490	20230707	123900	714660570	18870	18850	18870	18850	180
491	20230707	123800	711264570	18880	18870	18880	18870	13
492	20230707	123700	711019230	18880	18880	18880	18880	0
493	20230707	123600	711019230	18880	18880	18880	18880	3
494	20230707	123500	710962590	18890	18850	18890	18800	47
495	20230707	123400	710077630	18880	18880	18890	18880	24
496	20230707	123300	709624480	18880	18880	18880	18880	13
497	20230707	123200	709379040	18880	18880	18880	18880	1
498	20230707	123100	709360160	18890	18890	18890	18890	36
499	20230707	123000	708680120	18900	18900	18900	18900	0
500	20230707	122900	708680120	18900	18890	18900	18890	13
501	20230707	122800	708434450	18890	18890	18890	18890	2
502	20230707	122700	708396670	18900	18900	18900	18900	3
503	20230707	122600	708339970	18890	18890	18890	18890	105
504	20230707	122500	706356520	18900	18900	18900	18900	3
505	20230707	122400	706299820	18900	18900	18900	18900	18
506	20230707	122300	705959620	18900	18900	18900	18900	3
507	20230707	122200	705902920	18890	18900	18900	18890	179
508	20230707	122100	702521510	18890	18900	18900	18890	25
509	20230707	122000	702049110	18900	18900	18900	18900	10
510	20230707	121900	701860110	18900	18890	18900	18890	119
511	20230707	121800	699611200	18870	18870	18890	18870	11
512	20230707	121700	699403490	18850	18800	18850	18800	304
513	20230707	121600	693687960	18800	18800	18800	18800	2
514	20230707	121500	693650360	18800	18800	18800	18800	13
515	20230707	121400	693405960	18790	18780	18790	18780	572
516	20230707	121300	682662690	18780	18780	18780	18780	3
517	20230707	121200	682606350	18780	18780	18780	18780	0
518	20230707	121100	682606350	18780	18770	18780	18770	65
519	20230707	121000	681386170	18770	18770	18770	18770	1
520	20230707	120900	681367400	18770	18760	18770	18760	23
521	20230707	120800	680935890	18760	18760	18760	18750	17
522	20230707	120700	680616980	18760	18750	18760	18750	17
523	20230707	120600	680298200	18750	18750	18750	18750	113
524	20230707	120500	678179450	18760	18760	18760	18760	4
525	20230707	120400	678104410	18760	18760	18760	18760	18
526	20230707	120300	677766730	18760	18760	18760	18760	5
527	20230707	120200	677672930	18760	18760	18760	18760	3
528	20230707	120100	677616650	18750	18750	18750	18750	14
529	20230707	120000	677354150	18750	18750	18750	18750	3
530	20230707	115900	677297900	18720	18720	18720	18720	50
531	20230707	115800	676361900	18750	18750	18750	18750	3
532	20230707	115700	676305650	18750	18750	18750	18750	40
533	20230707	115600	675555650	18750	18750	18750	18750	3
534	20230707	115500	675499400	18760	18710	18760	18710	22
535	20230707	115400	675086730	18760	18760	18760	18760	3
536	20230707	115300	675030450	18760	18760	18760	18760	20
537	20230707	115200	674655250	18760	18760	18760	18760	3
538	20230707	115100	674598970	18760	18760	18760	18760	0
539	20230707	115000	674598970	18760	18760	18760	18760	3
540	20230707	114900	674542690	18760	18760	18760	18760	0
541	20230707	114800	674542690	18760	18760	18760	18760	3
542	20230707	114700	674486410	18700	18700	18700	18700	16
543	20230707	114600	674187210	18760	18710	18760	18700	48
544	20230707	114500	673288480	18710	18710	18710	18710	21
545	20230707	114400	672895570	18750	18710	18750	18710	53
546	20230707	114300	671903820	18710	18710	18720	18710	7
547	20230707	114200	671772830	18750	18750	18750	18750	3
548	20230707	114100	671716580	18770	18770	18770	18770	0
549	20230707	114000	671716580	18770	18770	18770	18770	3
550	20230707	113900	671660270	18770	18770	18770	18770	5
551	20230707	113800	671566420	18780	18750	18780	18750	13
552	20230707	113700	671322500	18710	18730	18730	18710	22
553	20230707	113600	670910850	18730	18730	18730	18730	2
554	20230707	113500	670873390	18730	18730	18730	18730	0
555	20230707	113400	670873390	18730	18730	18730	18730	3
556	20230707	113300	670817200	18730	18730	18730	18730	3
557	20230707	113200	670761010	18730	18730	18730	18730	3
558	20230707	113100	670704820	18730	18730	18730	18730	7
559	20230707	113000	670573710	18730	18730	18730	18730	0
560	20230707	112900	670573710	18730	18730	18730	18730	3
561	20230707	112800	670517520	18730	18730	18730	18730	0
562	20230707	112700	670517520	18730	18730	18730	18730	4
563	20230707	112600	670442600	18750	18750	18750	18750	0
564	20230707	112500	670442600	18750	18730	18750	18730	17
565	20230707	112400	670124030	18730	18730	18730	18730	48
566	20230707	112300	669224990	18730	18730	18730	18730	5
567	20230707	112200	669131340	18720	18720	18720	18720	127
568	20230707	112100	666753900	18720	18690	18720	18690	793
569	20230707	112000	651925750	18680	18660	18680	18660	678
570	20230707	111900	639265810	18660	18660	18660	18660	3
571	20230707	111800	639209830	18670	18670	18670	18670	5
572	20230707	111700	639116480	18670	18650	18670	18650	5
573	20230707	111600	639023150	18650	18650	18650	18650	3
574	20230707	111500	638967200	18650	18650	18650	18650	1
575	20230707	111400	638948550	18600	18630	18630	18600	2010
576	20230707	111300	601556130	18650	18650	18650	18650	8
577	20230707	111200	601406930	18650	18650	18650	18650	10
578	20230707	111100	601220430	18650	18650	18650	18650	4
579	20230707	111000	601145830	18650	18670	18670	18650	19
580	20230707	110900	600791440	18680	18680	18680	18680	27
581	20230707	110800	600287080	18690	18690	18690	18690	0
582	20230707	110700	600287080	18690	18690	18690	18690	6
583	20230707	110600	600174940	18700	18700	18700	18700	3
584	20230707	110500	600118840	18690	18690	18690	18690	21
585	20230707	110400	599726350	18690	18690	18690	18690	3
586	20230707	110300	599670280	18690	18690	18690	18690	0
587	20230707	110200	599670280	18690	18690	18690	18690	3
588	20230707	110100	599614210	18700	18700	18700	18700	0
589	20230707	110000	599614210	18700	18700	18700	18700	4
590	20230707	105900	599539410	18620	18620	18620	18620	133
591	20230707	105800	597062950	18700	18700	18710	18700	8
592	20230707	105700	596913300	18620	18630	18630	18620	110
593	20230707	105600	594865000	18700	18700	18700	18700	82
594	20230707	105500	593331600	18700	18690	18700	18610	4
595	20230707	105400	593256900	18610	18610	18610	18610	1002
596	20230707	105300	574609680	18690	18700	18700	18590	66
597	20230707	105200	573379830	18580	18700	18700	18580	2054
598	20230707	105100	535099450	18680	18670	18680	18670	284
599	20230707	105000	529795180	18680	18600	18680	18600	1466
600	20230707	104900	502527180	18580	18680	18680	18580	309
601	20230707	104800	496785420	18680	18610	18680	18580	490
602	20230707	104700	487671370	18610	18680	18680	18610	22
603	20230707	104600	487261110	18680	18610	18680	18610	7
604	20230707	104500	487130560	18600	18680	18680	18600	13
605	20230707	104400	486888280	18680	18600	18680	18600	22
606	20230707	104300	486478600	18600	18610	18610	18580	505
607	20230707	104200	477089140	18700	18690	18700	18600	503
608	20230707	104100	467726010	18690	18690	18690	18690	72
609	20230707	104000	466380330	18700	18680	18700	18680	57
610	20230707	103900	465315030	18680	18680	18680	18680	1
611	20230707	103800	465296350	18690	18640	18690	18600	197
612	20230707	103700	461631230	18690	18650	18690	18650	29
613	20230707	103600	461090020	18610	18630	18630	18610	219
614	20230707	103500	457013490	18620	18700	18700	18620	130
615	20230707	103400	454587880	18700	18710	18710	18700	365
616	20230707	103300	447762320	18720	18720	18720	18720	3
617	20230707	103200	447706160	18630	18640	18640	18630	45
618	20230707	103100	446867780	18630	18750	18750	18630	57
619	20230707	103000	445805000	18640	18660	18770	18640	1121
620	20230707	102900	424896400	18660	18770	18770	18660	86
621	20230707	102800	423291020	18790	18790	18790	18790	200
622	20230707	102700	419533020	18660	18790	18790	18660	1003
623	20230707	102600	400763510	18770	18770	18770	18770	0
624	20230707	102500	400763510	18770	18780	18790	18770	122
625	20230707	102400	398471810	18790	18790	18790	18790	24
626	20230707	102300	398020850	18800	18780	18800	18760	79
627	20230707	102200	396537990	18780	18780	18780	18780	19
628	20230707	102100	396181170	18780	18790	18790	18780	4
629	20230707	102000	396106020	18780	18790	18790	18780	21
630	20230707	101900	395711440	18770	18770	18780	18770	17
631	20230707	101800	395392320	18780	18780	18780	18780	1
632	20230707	101700	395373540	18770	18770	18810	18770	16
633	20230707	101600	395073100	18770	18800	18800	18760	92
634	20230707	101500	393344250	18800	18810	18810	18760	50
635	20230707	101400	392403840	18820	18820	18820	18820	0
636	20230707	101300	392403840	18820	18760	18830	18700	550
637	20230707	101200	382101900	18850	18820	18860	18580	3062
638	20230707	101100	324769130	18920	18880	18920	18790	4503
639	20230707	101000	240061730	18880	18900	18900	18880	100
640	20230707	100900	238173240	18920	18920	18920	18890	338
641	20230707	100800	231784630	18920	18930	18930	18920	489
642	20230707	100700	222528180	18920	18920	18920	18920	9
643	20230707	100600	222357900	18920	18930	18930	18920	496
644	20230707	100500	212973550	18930	18930	18930	18930	0
645	20230707	100400	212973550	18930	18930	18930	18930	4
646	20230707	100300	212897830	18920	18930	18930	18920	57
647	20230707	100200	211819340	18920	18920	18920	18920	52
648	20230707	100100	210835500	18920	18920	18920	18920	115
649	20230707	100000	208659700	18940	18930	18950	18930	17
650	20230707	095900	208337750	18950	18950	18950	18950	0
651	20230707	095800	208337750	18950	18950	18950	18950	3
652	20230707	095700	208280900	18950	18950	18950	18950	2
653	20230707	095600	208243000	18950	18950	18950	18950	11
654	20230707	095500	208034550	18900	18950	18950	18900	215
655	20230707	095400	203965110	18940	18940	18940	18940	109
656	20230707	095300	201900650	18940	18940	18940	18940	120
657	20230707	095200	199627850	18940	18940	18940	18940	3
658	20230707	095100	199571030	18940	18940	18940	18940	0
659	20230707	095000	199571030	18940	18940	18940	18940	6
660	20230707	094900	199457390	18940	18940	18940	18940	0
661	20230707	094800	199457390	18940	18940	18940	18940	3
662	20230707	094700	199400570	18900	18900	18900	18900	400
663	20230707	094600	191840570	18910	18920	18920	18910	155
664	20230707	094500	188908310	18920	18920	18930	18920	217
665	20230707	094400	184802660	18920	18920	18930	18920	233
666	20230707	094300	180393500	18920	18930	18930	18920	315
667	20230707	094200	174430660	18910	18910	18910	18910	0
668	20230707	094100	174430660	18910	18910	18910	18910	3
669	20230707	094000	174373930	18930	18930	18930	18930	2
670	20230707	093900	174336070	18930	18920	18930	18920	59
671	20230707	093800	173219460	18900	18900	18900	18900	0
672	20230707	093700	173219460	18900	18890	18920	18890	55
673	20230707	093600	172179880	18900	18900	18900	18890	32
674	20230707	093500	171575140	18810	18900	18900	18810	276
675	20230707	093400	166380320	18830	18810	18920	18810	140
676	20230707	093300	163742980	18820	18830	18830	18820	300
677	20230707	093200	158096430	18820	18830	18830	18820	130
678	20230707	093100	155648830	18890	18890	18890	18890	4
679	20230707	093000	155573270	18830	18860	18860	18830	120
680	20230707	092900	153311590	18860	18870	18870	18860	257
681	20230707	092800	148464510	18860	18870	18870	18850	85
682	20230707	092700	146861470	18860	18860	18860	18860	171
683	20230707	092600	143636410	18840	18850	18850	18800	565
684	20230707	092500	132994290	18900	18900	18900	18890	591
685	20230707	092400	121824740	18900	18960	18960	18850	1058
686	20230707	092300	101809550	18960	18970	18980	18960	464
687	20230707	092200	93011230	18990	18990	18990	18990	0
688	20230707	092100	93011230	18990	18990	18990	18990	65
689	20230707	092000	91776880	18990	19010	19010	18970	664
690	20230707	091900	79168080	19000	19000	19000	19000	75
691	20230707	091800	77743080	19100	19000	19100	19000	195
692	20230707	091700	74032880	19000	19000	19000	19000	130
693	20230707	091600	71562880	19000	19000	19010	19000	916
694	20230707	091500	54157880	19000	19090	19100	19000	407
695	20230707	091400	46413810	19100	19110	19110	19100	58
696	20230707	091300	45305900	19120	19130	19130	19120	159
697	20230707	091200	42264820	19140	19140	19140	19140	0
698	20230707	091100	42264820	19140	19130	19140	19130	110
699	20230707	091000	40160420	19130	19130	19150	19130	144
700	20230707	090900	37404700	19130	19130	19130	19130	482
701	20230707	090800	28184040	19130	19130	19130	19130	2
702	20230707	090700	28145780	19130	19130	19130	19130	73
703	20230707	090600	26749290	19130	19130	19130	19130	330
704	20230707	090500	20436390	19130	19130	19140	19130	233
705	20230707	090400	15978680	19140	19140	19140	19140	63
706	20230707	090300	14772860	19140	19160	19160	19140	150
707	20230707	090200	11901640	19160	19160	19160	19160	197
708	20230707	090100	8127120	19160	19140	19160	19140	92
709	20230707	090000	6366140	19140	19000	19140	19000	334