KissMeData/372910/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	205900	2131913350	5750	5750	5750	5750	4037
3	20230705	205800	2131913350	5750	5750	5750	5750	0
4	20230705	205700	2131913350	5750	5750	5750	5750	0
5	20230705	205600	2131913350	5750	5750	5750	5750	0
6	20230705	205500	2131913350	5750	5750	5750	5750	0
7	20230705	205400	2131913350	5750	5750	5750	5750	0
8	20230705	205300	2131913350	5750	5750	5750	5750	0
9	20230705	205200	2131913350	5750	5750	5750	5750	0
10	20230705	205100	2131913350	5750	5750	5750	5750	0
11	20230705	205000	2131913350	5750	5750	5750	5750	0
12	20230705	204900	2131913350	5750	5750	5750	5750	0
13	20230705	204800	2131913350	5750	5750	5750	5750	0
14	20230705	204700	2131913350	5750	5750	5750	5750	0
15	20230705	204600	2131913350	5750	5750	5750	5750	0
16	20230705	204500	2131913350	5750	5750	5750	5750	0
17	20230705	204400	2131913350	5750	5750	5750	5750	0
18	20230705	204300	2131913350	5750	5750	5750	5750	0
19	20230705	204200	2131913350	5750	5750	5750	5750	0
20	20230705	204100	2131913350	5750	5750	5750	5750	0
21	20230705	204000	2131913350	5750	5750	5750	5750	0
22	20230705	203900	2131913350	5750	5750	5750	5750	0
23	20230705	203800	2131913350	5750	5750	5750	5750	0
24	20230705	203700	2131913350	5750	5750	5750	5750	0
25	20230705	203600	2131913350	5750	5750	5750	5750	0
26	20230705	203500	2131913350	5750	5750	5750	5750	0
27	20230705	203400	2131913350	5750	5750	5750	5750	0
28	20230705	203300	2131913350	5750	5750	5750	5750	0
29	20230705	203200	2131913350	5750	5750	5750	5750	0
30	20230705	203100	2131913350	5750	5750	5750	5750	0
31	20230705	203000	2131913350	5750	5750	5750	5750	0
32	20230705	202900	2131913350	5750	5750	5750	5750	4037
33	20230705	202800	2131913350	5750	5750	5750	5750	0
34	20230705	202700	2131913350	5750	5750	5750	5750	0
35	20230705	202600	2131913350	5750	5750	5750	5750	0
36	20230705	202500	2131913350	5750	5750	5750	5750	0
37	20230705	202400	2131913350	5750	5750	5750	5750	0
38	20230705	202300	2131913350	5750	5750	5750	5750	0
39	20230705	202200	2131913350	5750	5750	5750	5750	0
40	20230705	202100	2131913350	5750	5750	5750	5750	0
41	20230705	202000	2131913350	5750	5750	5750	5750	0
42	20230705	201900	2131913350	5750	5750	5750	5750	0
43	20230705	201800	2131913350	5750	5750	5750	5750	0
44	20230705	201700	2131913350	5750	5750	5750	5750	0
45	20230705	201600	2131913350	5750	5750	5750	5750	0
46	20230705	201500	2131913350	5750	5750	5750	5750	0
47	20230705	201400	2131913350	5750	5750	5750	5750	0
48	20230705	201300	2131913350	5750	5750	5750	5750	0
49	20230705	201200	2131913350	5750	5750	5750	5750	0
50	20230705	201100	2131913350	5750	5750	5750	5750	0
51	20230705	201000	2131913350	5750	5750	5750	5750	0
52	20230705	200900	2131913350	5750	5750	5750	5750	0
53	20230705	200800	2131913350	5750	5750	5750	5750	0
54	20230705	200700	2131913350	5750	5750	5750	5750	0
55	20230705	200600	2131913350	5750	5750	5750	5750	0
56	20230705	200500	2131913350	5750	5750	5750	5750	0
57	20230705	200400	2131913350	5750	5750	5750	5750	0
58	20230705	200300	2131913350	5750	5750	5750	5750	0
59	20230705	200200	2131913350	5750	5750	5750	5750	0
60	20230705	200100	2131913350	5750	5750	5750	5750	0
61	20230705	200000	2131913350	5750	5750	5750	5750	0
62	20230705	195900	2131913350	5750	5750	5750	5750	4037
63	20230705	195800	2131913350	5750	5750	5750	5750	0
64	20230705	195700	2131913350	5750	5750	5750	5750	0
65	20230705	195600	2131913350	5750	5750	5750	5750	0
66	20230705	195500	2131913350	5750	5750	5750	5750	0
67	20230705	195400	2131913350	5750	5750	5750	5750	0
68	20230705	195300	2131913350	5750	5750	5750	5750	0
69	20230705	195200	2131913350	5750	5750	5750	5750	0
70	20230705	195100	2131913350	5750	5750	5750	5750	0
71	20230705	195000	2131913350	5750	5750	5750	5750	0
72	20230705	194900	2131913350	5750	5750	5750	5750	0
73	20230705	194800	2131913350	5750	5750	5750	5750	0
74	20230705	194700	2131913350	5750	5750	5750	5750	0
75	20230705	194600	2131913350	5750	5750	5750	5750	0
76	20230705	194500	2131913350	5750	5750	5750	5750	0
77	20230705	194400	2131913350	5750	5750	5750	5750	0
78	20230705	194300	2131913350	5750	5750	5750	5750	0
79	20230705	194200	2131913350	5750	5750	5750	5750	0
80	20230705	194100	2131913350	5750	5750	5750	5750	0
81	20230705	194000	2131913350	5750	5750	5750	5750	0
82	20230705	193900	2131913350	5750	5750	5750	5750	0
83	20230705	193800	2131913350	5750	5750	5750	5750	0
84	20230705	193700	2131913350	5750	5750	5750	5750	0
85	20230705	193600	2131913350	5750	5750	5750	5750	0
86	20230705	193500	2131913350	5750	5750	5750	5750	0
87	20230705	193400	2131913350	5750	5750	5750	5750	0
88	20230705	193300	2131913350	5750	5750	5750	5750	0
89	20230705	193200	2131913350	5750	5750	5750	5750	0
90	20230705	193100	2131913350	5750	5750	5750	5750	0
91	20230705	193000	2131913350	5750	5750	5750	5750	0
92	20230705	192900	2131913350	5750	5750	5750	5750	4037
93	20230705	192800	2131913350	5750	5750	5750	5750	0
94	20230705	192700	2131913350	5750	5750	5750	5750	0
95	20230705	192600	2131913350	5750	5750	5750	5750	0
96	20230705	192500	2131913350	5750	5750	5750	5750	0
97	20230705	192400	2131913350	5750	5750	5750	5750	0
98	20230705	192300	2131913350	5750	5750	5750	5750	0
99	20230705	192200	2131913350	5750	5750	5750	5750	0
100	20230705	192100	2131913350	5750	5750	5750	5750	0
101	20230705	192000	2131913350	5750	5750	5750	5750	0
102	20230705	191900	2131913350	5750	5750	5750	5750	0
103	20230705	191800	2131913350	5750	5750	5750	5750	0
104	20230705	191700	2131913350	5750	5750	5750	5750	0
105	20230705	191600	2131913350	5750	5750	5750	5750	0
106	20230705	191500	2131913350	5750	5750	5750	5750	0
107	20230705	191400	2131913350	5750	5750	5750	5750	0
108	20230705	191300	2131913350	5750	5750	5750	5750	0
109	20230705	191200	2131913350	5750	5750	5750	5750	0
110	20230705	191100	2131913350	5750	5750	5750	5750	0
111	20230705	191000	2131913350	5750	5750	5750	5750	0
112	20230705	190900	2131913350	5750	5750	5750	5750	0
113	20230705	190800	2131913350	5750	5750	5750	5750	0
114	20230705	190700	2131913350	5750	5750	5750	5750	0
115	20230705	190600	2131913350	5750	5750	5750	5750	0
116	20230705	190500	2131913350	5750	5750	5750	5750	0
117	20230705	190400	2131913350	5750	5750	5750	5750	0
118	20230705	190300	2131913350	5750	5750	5750	5750	0
119	20230705	190200	2131913350	5750	5750	5750	5750	0
120	20230705	190100	2131913350	5750	5750	5750	5750	0
121	20230705	190000	2131913350	5750	5750	5750	5750	0
122	20230705	185900	2131913350	5750	5750	5750	5750	4037
123	20230705	185800	2131913350	5750	5750	5750	5750	0
124	20230705	185700	2131913350	5750	5750	5750	5750	0
125	20230705	185600	2131913350	5750	5750	5750	5750	0
126	20230705	185500	2131913350	5750	5750	5750	5750	0
127	20230705	185400	2131913350	5750	5750	5750	5750	0
128	20230705	185300	2131913350	5750	5750	5750	5750	0
129	20230705	185200	2131913350	5750	5750	5750	5750	0
130	20230705	185100	2131913350	5750	5750	5750	5750	0
131	20230705	185000	2131913350	5750	5750	5750	5750	0
132	20230705	184900	2131913350	5750	5750	5750	5750	0
133	20230705	184800	2131913350	5750	5750	5750	5750	0
134	20230705	184700	2131913350	5750	5750	5750	5750	0
135	20230705	184600	2131913350	5750	5750	5750	5750	0
136	20230705	184500	2131913350	5750	5750	5750	5750	0
137	20230705	184400	2131913350	5750	5750	5750	5750	0
138	20230705	184300	2131913350	5750	5750	5750	5750	0
139	20230705	184200	2131913350	5750	5750	5750	5750	0
140	20230705	184100	2131913350	5750	5750	5750	5750	0
141	20230705	184000	2131913350	5750	5750	5750	5750	0
142	20230705	183900	2131913350	5750	5750	5750	5750	0
143	20230705	183800	2131913350	5750	5750	5750	5750	0
144	20230705	183700	2131913350	5750	5750	5750	5750	0
145	20230705	183600	2131913350	5750	5750	5750	5750	0
146	20230705	183500	2131913350	5750	5750	5750	5750	0
147	20230705	183400	2131913350	5750	5750	5750	5750	0
148	20230705	183300	2131913350	5750	5750	5750	5750	0
149	20230705	183200	2131913350	5750	5750	5750	5750	0
150	20230705	183100	2131913350	5750	5750	5750	5750	0
151	20230705	183000	2131913350	5750	5750	5750	5750	0
152	20230705	182900	2131913350	5750	5750	5750	5750	4037
153	20230705	182800	2131913350	5750	5750	5750	5750	0
154	20230705	182700	2131913350	5750	5750	5750	5750	0
155	20230705	182600	2131913350	5750	5750	5750	5750	0
156	20230705	182500	2131913350	5750	5750	5750	5750	0
157	20230705	182400	2131913350	5750	5750	5750	5750	0
158	20230705	182300	2131913350	5750	5750	5750	5750	0
159	20230705	182200	2131913350	5750	5750	5750	5750	0
160	20230705	182100	2131913350	5750	5750	5750	5750	0
161	20230705	182000	2131913350	5750	5750	5750	5750	0
162	20230705	181900	2131913350	5750	5750	5750	5750	0
163	20230705	181800	2131913350	5750	5750	5750	5750	0
164	20230705	181700	2131913350	5750	5750	5750	5750	0
165	20230705	181600	2131913350	5750	5750	5750	5750	0
166	20230705	181500	2131913350	5750	5750	5750	5750	0
167	20230705	181400	2131913350	5750	5750	5750	5750	0
168	20230705	181300	2131913350	5750	5750	5750	5750	0
169	20230705	181200	2131913350	5750	5750	5750	5750	0
170	20230705	181100	2131913350	5750	5750	5750	5750	0
171	20230705	181000	2131913350	5750	5750	5750	5750	0
172	20230705	180900	2131913350	5750	5750	5750	5750	0
173	20230705	180800	2131913350	5750	5750	5750	5750	0
174	20230705	180700	2131913350	5750	5750	5750	5750	0
175	20230705	180600	2131913350	5750	5750	5750	5750	0
176	20230705	180500	2131913350	5750	5750	5750	5750	0
177	20230705	180400	2131913350	5750	5750	5750	5750	0
178	20230705	180300	2131913350	5750	5750	5750	5750	0
179	20230705	180200	2131913350	5750	5750	5750	5750	0
180	20230705	180100	2131913350	5750	5750	5750	5750	0
181	20230705	180000	2131913350	5750	5750	5750	5750	0
182	20230705	175900	2131913350	5750	5750	5750	5750	4037
183	20230705	175800	2131913350	5750	5750	5750	5750	0
184	20230705	175700	2131913350	5750	5750	5750	5750	0
185	20230705	175600	2131913350	5750	5750	5750	5750	0
186	20230705	175500	2131913350	5750	5750	5750	5750	0
187	20230705	175400	2131913350	5750	5750	5750	5750	0
188	20230705	175300	2131913350	5750	5750	5750	5750	0
189	20230705	175200	2131913350	5750	5750	5750	5750	0
190	20230705	175100	2131913350	5750	5750	5750	5750	0
191	20230705	175000	2131913350	5750	5750	5750	5750	0
192	20230705	174900	2131913350	5750	5750	5750	5750	0
193	20230705	174800	2131913350	5750	5750	5750	5750	0
194	20230705	174700	2131913350	5750	5750	5750	5750	0
195	20230705	174600	2131913350	5750	5750	5750	5750	0
196	20230705	174500	2131913350	5750	5750	5750	5750	0
197	20230705	174400	2131913350	5750	5750	5750	5750	0
198	20230705	174300	2131913350	5750	5750	5750	5750	0
199	20230705	174200	2131913350	5750	5750	5750	5750	0
200	20230705	174100	2131913350	5750	5750	5750	5750	0
201	20230705	174000	2131913350	5750	5750	5750	5750	0
202	20230705	173900	2131913350	5750	5750	5750	5750	0
203	20230705	173800	2131913350	5750	5750	5750	5750	0
204	20230705	173700	2131913350	5750	5750	5750	5750	0
205	20230705	173600	2131913350	5750	5750	5750	5750	0
206	20230705	173500	2131913350	5750	5750	5750	5750	0
207	20230705	173400	2131913350	5750	5750	5750	5750	0
208	20230705	173300	2131913350	5750	5750	5750	5750	0
209	20230705	173200	2131913350	5750	5750	5750	5750	0
210	20230705	173100	2131913350	5750	5750	5750	5750	0
211	20230705	173000	2131913350	5750	5750	5750	5750	0
212	20230705	172900	2131913350	5750	5750	5750	5750	4037
213	20230705	172800	2131913350	5750	5750	5750	5750	0
214	20230705	172700	2131913350	5750	5750	5750	5750	0
215	20230705	172600	2131913350	5750	5750	5750	5750	0
216	20230705	172500	2131913350	5750	5750	5750	5750	0
217	20230705	172400	2131913350	5750	5750	5750	5750	0
218	20230705	172300	2131913350	5750	5750	5750	5750	0
219	20230705	172200	2131913350	5750	5750	5750	5750	0
220	20230705	172100	2131913350	5750	5750	5750	5750	0
221	20230705	172000	2131913350	5750	5750	5750	5750	0
222	20230705	171900	2131913350	5750	5750	5750	5750	0
223	20230705	171800	2131913350	5750	5750	5750	5750	0
224	20230705	171700	2131913350	5750	5750	5750	5750	0
225	20230705	171600	2131913350	5750	5750	5750	5750	0
226	20230705	171500	2131913350	5750	5750	5750	5750	0
227	20230705	171400	2131913350	5750	5750	5750	5750	0
228	20230705	171300	2131913350	5750	5750	5750	5750	0
229	20230705	171200	2131913350	5750	5750	5750	5750	0
230	20230705	171100	2131913350	5750	5750	5750	5750	0
231	20230705	171000	2131913350	5750	5750	5750	5750	0
232	20230705	170900	2131913350	5750	5750	5750	5750	0
233	20230705	170800	2131913350	5750	5750	5750	5750	0
234	20230705	170700	2131913350	5750	5750	5750	5750	0
235	20230705	170600	2131913350	5750	5750	5750	5750	0
236	20230705	170500	2131913350	5750	5750	5750	5750	0
237	20230705	170400	2131913350	5750	5750	5750	5750	0
238	20230705	170300	2131913350	5750	5750	5750	5750	0
239	20230705	170200	2131913350	5750	5750	5750	5750	0
240	20230705	170100	2131913350	5750	5750	5750	5750	0
241	20230705	170000	2131913350	5750	5750	5750	5750	0
242	20230705	165900	2131913350	5750	5750	5750	5750	4037
243	20230705	165800	2131913350	5750	5750	5750	5750	0
244	20230705	165700	2131913350	5750	5750	5750	5750	0
245	20230705	165600	2131913350	5750	5750	5750	5750	0
246	20230705	165500	2131913350	5750	5750	5750	5750	0
247	20230705	165400	2131913350	5750	5750	5750	5750	0
248	20230705	165300	2131913350	5750	5750	5750	5750	0
249	20230705	165200	2131913350	5750	5750	5750	5750	0
250	20230705	165100	2131913350	5750	5750	5750	5750	0
251	20230705	165000	2131913350	5750	5750	5750	5750	0
252	20230705	164900	2131913350	5750	5750	5750	5750	0
253	20230705	164800	2131913350	5750	5750	5750	5750	0
254	20230705	164700	2131913350	5750	5750	5750	5750	0
255	20230705	164600	2131913350	5750	5750	5750	5750	0
256	20230705	164500	2131913350	5750	5750	5750	5750	0
257	20230705	164400	2131913350	5750	5750	5750	5750	0
258	20230705	164300	2131913350	5750	5750	5750	5750	0
259	20230705	164200	2131913350	5750	5750	5750	5750	0
260	20230705	164100	2131913350	5750	5750	5750	5750	0
261	20230705	164000	2131913350	5750	5750	5750	5750	0
262	20230705	163900	2131913350	5750	5750	5750	5750	0
263	20230705	163800	2131913350	5750	5750	5750	5750	0
264	20230705	163700	2131913350	5750	5750	5750	5750	0
265	20230705	163600	2131913350	5750	5750	5750	5750	0
266	20230705	163500	2131913350	5750	5750	5750	5750	0
267	20230705	163400	2131913350	5750	5750	5750	5750	0
268	20230705	163300	2131913350	5750	5750	5750	5750	0
269	20230705	163200	2131913350	5750	5750	5750	5750	0
270	20230705	163100	2131913350	5750	5750	5750	5750	0
271	20230705	163000	2131913350	5750	5750	5750	5750	0
272	20230705	162900	2131913350	5750	5750	5750	5750	4037
273	20230705	162800	2131913350	5750	5750	5750	5750	0
274	20230705	162700	2131913350	5750	5750	5750	5750	0
275	20230705	162600	2131913350	5750	5750	5750	5750	0
276	20230705	162500	2131913350	5750	5750	5750	5750	0
277	20230705	162400	2131913350	5750	5750	5750	5750	0
278	20230705	162300	2131913350	5750	5750	5750	5750	0
279	20230705	162200	2131913350	5750	5750	5750	5750	0
280	20230705	162100	2131913350	5750	5750	5750	5750	0
281	20230705	162000	2131913350	5750	5750	5750	5750	0
282	20230705	161900	2131913350	5750	5750	5750	5750	0
283	20230705	161800	2131913350	5750	5750	5750	5750	0
284	20230705	161700	2131913350	5750	5750	5750	5750	0
285	20230705	161600	2131913350	5750	5750	5750	5750	0
286	20230705	161500	2131913350	5750	5750	5750	5750	0
287	20230705	161400	2131913350	5750	5750	5750	5750	0
288	20230705	161300	2131913350	5750	5750	5750	5750	0
289	20230705	161200	2131913350	5750	5750	5750	5750	0
290	20230705	161100	2131913350	5750	5750	5750	5750	0
291	20230705	161000	2131913350	5750	5750	5750	5750	0
292	20230705	160900	2131913350	5750	5750	5750	5750	0
293	20230705	160800	2131913350	5750	5750	5750	5750	0
294	20230705	160700	2131913350	5750	5750	5750	5750	0
295	20230705	160600	2131913350	5750	5750	5750	5750	0
296	20230705	160500	2131913350	5750	5750	5750	5750	0
297	20230705	160400	2131913350	5750	5750	5750	5750	0
298	20230705	160300	2131913350	5750	5750	5750	5750	0
299	20230705	160200	2131913350	5750	5750	5750	5750	0
300	20230705	160100	2131913350	5750	5750	5750	5750	0
301	20230705	160000	2131913350	5750	5750	5750	5750	0
302	20230705	155900	2131913350	5750	5750	5750	5750	4037
303	20230705	155800	2131913350	5750	5750	5750	5750	0
304	20230705	155700	2131913350	5750	5750	5750	5750	0
305	20230705	155600	2131913350	5750	5750	5750	5750	0
306	20230705	155500	2131913350	5750	5750	5750	5750	0
307	20230705	155400	2131913350	5750	5750	5750	5750	0
308	20230705	155300	2131913350	5750	5750	5750	5750	0
309	20230705	155200	2131913350	5750	5750	5750	5750	0
310	20230705	155100	2131913350	5750	5750	5750	5750	0
311	20230705	155000	2131913350	5750	5750	5750	5750	0
312	20230705	154900	2131913350	5750	5750	5750	5750	0
313	20230705	154800	2131913350	5750	5750	5750	5750	0
314	20230705	154700	2131913350	5750	5750	5750	5750	0
315	20230705	154600	2131913350	5750	5750	5750	5750	0
316	20230705	154500	2131913350	5750	5750	5750	5750	0
317	20230705	154400	2131913350	5750	5750	5750	5750	0
318	20230705	154300	2131913350	5750	5750	5750	5750	0
319	20230705	154200	2131913350	5750	5750	5750	5750	0
320	20230705	154100	2131913350	5750	5750	5750	5750	0
321	20230705	154000	2131913350	5750	5750	5750	5750	0
322	20230705	153900	2131913350	5750	5750	5750	5750	0
323	20230705	153800	2131913350	5750	5750	5750	5750	0
324	20230705	153700	2131913350	5750	5750	5750	5750	0
325	20230705	153600	2131913350	5750	5750	5750	5750	0
326	20230705	153500	2131913350	5750	5750	5750	5750	0
327	20230705	153400	2131913350	5750	5750	5750	5750	0
328	20230705	153300	2131913350	5750	5750	5750	5750	0
329	20230705	153200	2131913350	5750	5750	5750	5750	0
330	20230705	153100	2131913350	5750	5750	5750	5750	0
331	20230705	153000	2131913350	5750	5750	5750	5750	4037
332	20230705	152900	2108700600	5760	5760	5760	5760	0
333	20230705	152800	2108700600	5760	5760	5760	5760	0
334	20230705	152700	2108700600	5760	5760	5760	5760	0
335	20230705	152600	2108700600	5760	5760	5760	5760	0
336	20230705	152500	2108700600	5760	5760	5760	5760	0
337	20230705	152400	2108700600	5760	5760	5760	5760	0
338	20230705	152300	2108700600	5760	5760	5760	5760	0
339	20230705	152200	2108700600	5760	5760	5760	5760	0
340	20230705	152100	2108700600	5760	5760	5760	5760	0
341	20230705	152000	2108700600	5760	5760	5760	5760	0
342	20230705	151900	2108700600	5760	5780	5780	5760	1120
343	20230705	151800	2102248390	5770	5770	5770	5770	0
344	20230705	151700	2102248390	5770	5760	5770	5760	522
345	20230705	151600	2099240450	5760	5760	5760	5760	627
346	20230705	151500	2095628930	5760	5770	5770	5760	348
347	20230705	151400	2093622580	5770	5790	5790	5770	1776
348	20230705	151300	2083360580	5790	5780	5790	5780	853
349	20230705	151200	2078424950	5790	5790	5790	5790	7
350	20230705	151100	2078384420	5780	5780	5780	5780	4
351	20230705	151000	2078361300	5790	5780	5790	5780	7
352	20230705	150900	2078320780	5790	5790	5790	5790	491
353	20230705	150800	2075477890	5790	5780	5790	5780	55
354	20230705	150700	2075159940	5780	5780	5780	5780	265
355	20230705	150600	2073628240	5780	5790	5790	5780	30
356	20230705	150500	2073454740	5790	5790	5790	5790	34
357	20230705	150400	2073257880	5800	5780	5800	5780	47
358	20230705	150300	2072986020	5780	5780	5780	5780	50
359	20230705	150200	2072697020	5780	5780	5780	5780	0
360	20230705	150100	2072697020	5780	5780	5780	5780	0
361	20230705	150000	2072697020	5780	5800	5800	5780	1116
362	20230705	145900	2066226220	5800	5780	5800	5780	401
363	20230705	145800	2063903440	5780	5780	5780	5780	0
364	20230705	145700	2063903440	5780	5780	5780	5770	30
365	20230705	145600	2063730050	5780	5780	5780	5780	167
366	20230705	145500	2062764790	5770	5780	5780	5760	207
367	20230705	145400	2061571270	5780	5780	5780	5780	311
368	20230705	145300	2059773690	5780	5790	5790	5780	393
369	20230705	145200	2057501820	5790	5800	5800	5790	111
370	20230705	145100	2056858100	5810	5780	5810	5770	1005
371	20230705	145000	2051052980	5800	5810	5810	5800	247
372	20230705	144900	2049619730	5810	5800	5810	5800	90
373	20230705	144800	2049097490	5790	5790	5790	5790	117
374	20230705	144700	2048420060	5790	5790	5790	5790	21
375	20230705	144600	2048298470	5780	5770	5780	5760	224
376	20230705	144500	2047007120	5770	5790	5790	5770	439
377	20230705	144400	2044470870	5790	5780	5790	5780	190
378	20230705	144300	2043372660	5780	5780	5780	5780	350
379	20230705	144200	2041349660	5770	5770	5770	5770	0
380	20230705	144100	2041349660	5770	5780	5780	5770	73
381	20230705	144000	2040928050	5780	5780	5780	5780	100
382	20230705	143900	2040350050	5780	5760	5780	5760	13
383	20230705	143800	2040275150	5760	5760	5760	5760	0
384	20230705	143700	2040275150	5760	5760	5760	5760	310
385	20230705	143600	2038489550	5770	5760	5770	5760	893
386	20230705	143500	2033337310	5770	5770	5770	5770	0
387	20230705	143400	2033337310	5770	5770	5770	5770	0
388	20230705	143300	2033337310	5770	5760	5770	5760	505
389	20230705	143200	2030428460	5760	5760	5760	5760	75
390	20230705	143100	2029996460	5750	5750	5760	5750	89
391	20230705	143000	2029484660	5750	5770	5770	5750	46
392	20230705	142900	2029220100	5770	5770	5770	5770	5
393	20230705	142800	2029191250	5750	5760	5760	5750	724
394	20230705	142700	2025021920	5760	5760	5760	5760	15
395	20230705	142600	2024935520	5760	5760	5760	5760	0
396	20230705	142500	2024935520	5760	5760	5760	5760	0
397	20230705	142400	2024935520	5760	5760	5760	5760	0
398	20230705	142300	2024935520	5760	5760	5760	5760	0
399	20230705	142200	2024935520	5760	5750	5760	5750	62
400	20230705	142100	2024578870	5760	5760	5760	5760	5
401	20230705	142000	2024550070	5750	5750	5760	5750	856
402	20230705	141900	2019627570	5750	5750	5750	5750	421
403	20230705	141800	2017206820	5750	5750	5750	5750	0
404	20230705	141700	2017206820	5750	5760	5760	5750	2669
405	20230705	141600	2001852090	5760	5770	5770	5760	105
406	20230705	141500	2001247240	5750	5760	5760	5750	254
407	20230705	141400	1999785030	5760	5760	5760	5760	17
408	20230705	141300	1999687110	5760	5760	5770	5760	264
409	20230705	141200	1998166450	5760	5760	5760	5760	0
410	20230705	141100	1998166450	5760	5760	5760	5760	2
411	20230705	141000	1998154930	5760	5760	5760	5760	1
412	20230705	140900	1998149170	5770	5770	5770	5770	5
413	20230705	140800	1998120320	5760	5760	5760	5750	1115
414	20230705	140700	1991709000	5770	5770	5770	5770	476
415	20230705	140600	1988962480	5770	5770	5770	5770	50
416	20230705	140500	1988673980	5770	5770	5770	5770	51
417	20230705	140400	1988379710	5750	5750	5750	5750	9
418	20230705	140300	1988327960	5750	5760	5760	5750	265
419	20230705	140200	1986804180	5750	5760	5760	5750	3306
420	20230705	140100	1967784260	5750	5760	5760	5750	2321
421	20230705	140000	1954432590	5760	5770	5770	5760	517
422	20230705	135900	1951454500	5770	5770	5770	5770	3
423	20230705	135800	1951437190	5770	5770	5770	5770	547
424	20230705	135700	1948281000	5770	5770	5770	5770	36
425	20230705	135600	1948073280	5770	5760	5770	5760	232
426	20230705	135500	1946736940	5770	5760	5770	5760	83
427	20230705	135400	1946258330	5770	5770	5770	5760	659
428	20230705	135300	1942456900	5770	5770	5770	5770	711
429	20230705	135200	1938354430	5770	5760	5770	5760	1156
430	20230705	135100	1931695860	5760	5770	5770	5760	4443
431	20230705	135000	1906084550	5780	5780	5780	5780	93
432	20230705	134900	1905547010	5780	5780	5780	5780	0
433	20230705	134800	1905547010	5780	5780	5780	5780	0
434	20230705	134700	1905547010	5780	5780	5780	5780	0
435	20230705	134600	1905547010	5780	5780	5780	5780	36
436	20230705	134500	1905338930	5780	5780	5780	5780	212
437	20230705	134400	1904113570	5780	5790	5790	5780	700
438	20230705	134300	1900067520	5780	5800	5800	5780	258
439	20230705	134200	1898576260	5800	5780	5800	5780	680
440	20230705	134100	1894644860	5780	5780	5780	5780	0
441	20230705	134000	1894644860	5780	5780	5780	5780	216
442	20230705	133900	1893396380	5780	5780	5780	5780	757
443	20230705	133800	1889020920	5800	5800	5800	5800	5
444	20230705	133700	1888991920	5780	5780	5780	5780	31
445	20230705	133600	1888812740	5800	5800	5800	5800	0
446	20230705	133500	1888812740	5800	5800	5800	5800	0
447	20230705	133400	1888812740	5800	5800	5800	5800	2
448	20230705	133300	1888801140	5800	5800	5800	5800	55
449	20230705	133200	1888482140	5800	5800	5800	5800	164
450	20230705	133100	1887530940	5800	5800	5800	5800	1
451	20230705	133000	1887525140	5780	5780	5780	5780	0
452	20230705	132900	1887525140	5780	5780	5780	5780	3
453	20230705	132800	1887507800	5770	5780	5780	5770	3149
454	20230705	132700	1869315860	5800	5780	5800	5780	12
455	20230705	132600	1869246460	5780	5780	5790	5780	1558
456	20230705	132500	1860241170	5780	5780	5780	5780	0
457	20230705	132400	1860241170	5780	5790	5790	5780	6659
458	20230705	132300	1821685690	5800	5800	5800	5800	22
459	20230705	132200	1821558090	5800	5800	5800	5800	10
460	20230705	132100	1821500090	5800	5800	5800	5800	10
461	20230705	132000	1821442090	5790	5790	5790	5790	203
462	20230705	131900	1820266720	5800	5800	5800	5800	0
463	20230705	131800	1820266720	5800	5800	5800	5800	0
464	20230705	131700	1820266720	5800	5800	5800	5800	250
465	20230705	131600	1818816720	5800	5800	5810	5800	106
466	20230705	131500	1818201910	5800	5800	5800	5800	0
467	20230705	131400	1818201910	5800	5800	5800	5800	103
468	20230705	131300	1817604510	5810	5810	5810	5810	0
469	20230705	131200	1817604510	5810	5810	5810	5810	0
470	20230705	131100	1817604510	5810	5800	5810	5800	486
471	20230705	131000	1814785660	5800	5790	5800	5790	1007
472	20230705	130900	1808945090	5780	5800	5800	5780	123
473	20230705	130800	1808232910	5790	5790	5790	5790	0
474	20230705	130700	1808232910	5790	5790	5790	5790	0
475	20230705	130600	1808232910	5790	5790	5790	5790	0
476	20230705	130500	1808232910	5790	5790	5790	5790	57
477	20230705	130400	1807902880	5800	5800	5800	5800	1
478	20230705	130300	1807897080	5800	5790	5800	5790	38
479	20230705	130200	1807677050	5790	5790	5790	5790	0
480	20230705	130100	1807677050	5790	5790	5790	5780	92
481	20230705	130000	1807145150	5790	5790	5790	5790	1
482	20230705	125900	1807139360	5790	5790	5790	5790	24
483	20230705	125800	1807000400	5780	5790	5790	5780	35
484	20230705	125700	1806798050	5790	5780	5790	5780	393
485	20230705	125600	1804525260	5780	5780	5780	5780	226
486	20230705	125500	1803218980	5780	5790	5790	5780	463
487	20230705	125400	1800542340	5780	5780	5790	5780	1201
488	20230705	125300	1793600550	5780	5780	5780	5780	1150
489	20230705	125200	1786953550	5780	5780	5780	5780	1536
490	20230705	125100	1778075470	5780	5780	5780	5780	2
491	20230705	125000	1778063910	5800	5800	5800	5800	2
492	20230705	124900	1778052310	5780	5810	5810	5780	5865
493	20230705	124800	1744082500	5810	5810	5810	5810	0
494	20230705	124700	1744082500	5810	5810	5810	5810	0
495	20230705	124600	1744082500	5810	5810	5810	5810	0
496	20230705	124500	1744082500	5810	5820	5820	5810	309
497	20230705	124400	1742287050	5810	5810	5810	5810	43
498	20230705	124300	1742037220	5810	5810	5810	5810	0
499	20230705	124200	1742037220	5810	5810	5810	5810	563
500	20230705	124100	1738766190	5820	5820	5820	5820	0
501	20230705	124000	1738766190	5820	5820	5820	5820	0
502	20230705	123900	1738766190	5820	5820	5820	5820	200
503	20230705	123800	1737602190	5820	5820	5820	5820	99
504	20230705	123700	1737026010	5810	5810	5810	5810	101
505	20230705	123600	1736439200	5820	5820	5820	5820	0
506	20230705	123500	1736439200	5820	5820	5820	5820	0
507	20230705	123400	1736439200	5820	5820	5820	5820	0
508	20230705	123300	1736439200	5820	5800	5820	5800	57
509	20230705	123200	1736108580	5800	5800	5800	5800	0
510	20230705	123100	1736108580	5800	5810	5810	5800	1582
511	20230705	123000	1726917240	5820	5820	5820	5820	0
512	20230705	122900	1726917240	5820	5820	5820	5820	2
513	20230705	122800	1726905600	5810	5820	5820	5810	216
514	20230705	122700	1725650600	5810	5820	5820	5810	53
515	20230705	122600	1725342640	5820	5820	5820	5820	0
516	20230705	122500	1725342640	5820	5820	5820	5820	5
517	20230705	122400	1725313540	5820	5820	5820	5820	7
518	20230705	122300	1725272800	5810	5810	5810	5810	5
519	20230705	122200	1725243750	5810	5810	5810	5810	200
520	20230705	122100	1724081750	5810	5810	5810	5810	55
521	20230705	122000	1723762200	5810	5820	5820	5810	124
522	20230705	121900	1723040620	5820	5820	5820	5820	0
523	20230705	121800	1723040620	5820	5820	5820	5820	0
524	20230705	121700	1723040620	5820	5820	5820	5820	6
525	20230705	121600	1723005700	5820	5820	5820	5820	0
526	20230705	121500	1723005700	5820	5820	5820	5820	191
527	20230705	121400	1721894080	5820	5820	5820	5820	3
528	20230705	121300	1721876620	5810	5810	5810	5810	13
529	20230705	121200	1721801090	5810	5810	5810	5810	3
530	20230705	121100	1721783660	5810	5810	5810	5810	501
531	20230705	121000	1718872850	5820	5820	5820	5820	58
532	20230705	120900	1718535290	5820	5820	5820	5820	82
533	20230705	120800	1718058050	5830	5830	5830	5830	20
534	20230705	120700	1717941450	5820	5830	5830	5820	163
535	20230705	120600	1716992290	5830	5830	5830	5830	0
536	20230705	120500	1716992290	5830	5820	5830	5820	3
537	20230705	120400	1716974810	5830	5830	5830	5830	0
538	20230705	120300	1716974810	5830	5830	5830	5830	2
539	20230705	120200	1716963150	5810	5810	5810	5810	0
540	20230705	120100	1716963150	5810	5810	5810	5810	215
541	20230705	120000	1715714000	5810	5810	5820	5810	65
542	20230705	115900	1715336330	5810	5810	5810	5810	34
543	20230705	115800	1715138790	5830	5830	5830	5830	0
544	20230705	115700	1715138790	5830	5830	5830	5830	7
545	20230705	115600	1715097980	5810	5810	5810	5810	0
546	20230705	115500	1715097980	5810	5810	5810	5810	181
547	20230705	115400	1714046370	5830	5830	5830	5830	0
548	20230705	115300	1714046370	5830	5820	5830	5820	202
549	20230705	115200	1712870710	5820	5820	5820	5820	1145
550	20230705	115100	1706206810	5820	5820	5820	5820	0
551	20230705	115000	1706206810	5820	5820	5820	5820	200
552	20230705	114900	1705042810	5820	5820	5820	5820	165
553	20230705	114800	1704082510	5830	5830	5830	5830	20
554	20230705	114700	1703965910	5830	5830	5830	5830	0
555	20230705	114600	1703965910	5830	5820	5830	5810	195
556	20230705	114500	1702831010	5820	5820	5820	5820	101
557	20230705	114400	1702243190	5820	5820	5820	5820	10
558	20230705	114300	1702184990	5830	5830	5830	5830	0
559	20230705	114200	1702184990	5830	5830	5830	5830	17
560	20230705	114100	1702085880	5830	5830	5830	5830	0
561	20230705	114000	1702085880	5830	5830	5830	5830	0
562	20230705	113900	1702085880	5830	5830	5830	5830	10
563	20230705	113800	1702027580	5830	5830	5830	5830	0
564	20230705	113700	1702027580	5830	5830	5830	5830	2
565	20230705	113600	1702015920	5830	5830	5830	5830	2
566	20230705	113500	1702004260	5800	5810	5810	5800	1773
567	20230705	113400	1691710840	5830	5830	5830	5830	0
568	20230705	113300	1691710840	5830	5830	5830	5830	2
569	20230705	113200	1691699180	5810	5810	5810	5810	0
570	20230705	113100	1691699180	5810	5810	5810	5810	1800
571	20230705	113000	1681241180	5810	5810	5810	5810	157
572	20230705	112900	1680329010	5810	5830	5830	5810	21
573	20230705	112800	1680206980	5830	5830	5830	5830	0
574	20230705	112700	1680206980	5830	5830	5830	5830	2
575	20230705	112600	1680195320	5810	5810	5810	5810	194
576	20230705	112500	1679068180	5810	5810	5820	5810	2198
577	20230705	112400	1666297750	5810	5810	5810	5800	1288
578	20230705	112300	1658814970	5820	5820	5820	5820	1
579	20230705	112200	1658809150	5820	5820	5820	5820	9
580	20230705	112100	1658756770	5820	5830	5830	5820	97
581	20230705	112000	1658192210	5820	5820	5820	5820	1
582	20230705	111900	1658186390	5830	5820	5830	5810	86
583	20230705	111800	1657686590	5810	5810	5810	5810	0
584	20230705	111700	1657686590	5810	5820	5830	5810	1448
585	20230705	111600	1649263840	5830	5830	5830	5830	0
586	20230705	111500	1649263840	5830	5820	5830	5820	466
587	20230705	111400	1646551700	5820	5830	5830	5820	303
588	20230705	111300	1644788090	5830	5830	5830	5830	425
589	20230705	111200	1642310340	5840	5830	5840	5820	406
590	20230705	111100	1639943670	5840	5840	5840	5840	352
591	20230705	111000	1637887990	5860	5860	5860	5860	51
592	20230705	110900	1637589130	5860	5860	5860	5850	182
593	20230705	110800	1636524310	5870	5870	5870	5870	0
594	20230705	110700	1636524310	5870	5870	5870	5870	2
595	20230705	110600	1636512570	5840	5840	5840	5840	569
596	20230705	110500	1633189610	5870	5840	5870	5840	12
597	20230705	110400	1633119200	5880	5850	5880	5840	1680
598	20230705	110300	1623301810	5850	5860	5860	5850	476
599	20230705	110200	1620517180	5850	5850	5850	5850	0
600	20230705	110100	1620517180	5850	5880	5880	5850	739
601	20230705	110000	1616187240	5890	5890	5890	5890	1
602	20230705	105900	1616181350	5850	5890	5890	5850	513
603	20230705	105800	1613179900	5900	5900	5900	5900	0
604	20230705	105700	1613179900	5900	5850	5900	5850	361
605	20230705	105600	1611059870	5850	5850	5850	5850	164
606	20230705	105500	1610100470	5850	5850	5850	5850	1677
607	20230705	105400	1600290020	5860	5860	5890	5850	618
608	20230705	105300	1596668440	5860	5870	5880	5860	836
609	20230705	105200	1591768960	5860	5890	5890	5860	1117
610	20230705	105100	1585215840	5890	5870	5890	5870	466
611	20230705	105000	1582476780	5870	5860	5870	5860	846
612	20230705	104900	1577517180	5870	5890	5890	5860	927
613	20230705	104800	1572072870	5880	5870	5880	5860	1692
614	20230705	104700	1562139150	5870	5860	5890	5860	363
615	20230705	104600	1560011700	5860	5900	5910	5860	1994
616	20230705	104500	1548275690	5880	5820	5960	5820	8892
617	20230705	104400	1495818840	5810	5810	5810	5810	9
618	20230705	104300	1495766550	5810	5810	5810	5810	649
619	20230705	104200	1491995860	5810	5820	5820	5810	254
620	20230705	104100	1490519830	5820	5820	5820	5820	1104
621	20230705	104000	1484094550	5820	5820	5820	5810	817
622	20230705	103900	1479341650	5820	5820	5820	5820	1
623	20230705	103800	1479335830	5810	5810	5810	5810	98
624	20230705	103700	1478766450	5800	5800	5810	5800	90
625	20230705	103600	1478244430	5800	5800	5800	5800	4
626	20230705	103500	1478221230	5800	5820	5820	5780	4532
627	20230705	103400	1451956080	5820	5820	5820	5820	410
628	20230705	103300	1449569880	5820	5810	5820	5800	1088
629	20230705	103200	1443245540	5810	5830	5830	5810	1256
630	20230705	103100	1435946250	5830	5830	5830	5800	1196
631	20230705	103000	1429001890	5810	5810	5810	5810	235
632	20230705	102900	1427636540	5810	5810	5810	5810	265
633	20230705	102800	1426096890	5800	5800	5810	5800	754
634	20230705	102700	1421723190	5800	5800	5800	5790	241
635	20230705	102600	1420325710	5800	5800	5800	5790	602
636	20230705	102500	1416838110	5790	5790	5800	5790	431
637	20230705	102400	1414342120	5810	5790	5810	5790	2306
638	20230705	102300	1400990360	5790	5810	5810	5790	2574
639	20230705	102200	1386070340	5800	5810	5810	5800	1553
640	20230705	102100	1377048470	5820	5820	5820	5820	275
641	20230705	102000	1375447970	5820	5800	5820	5800	52
642	20230705	101900	1375146330	5790	5790	5820	5790	829
643	20230705	101800	1370346390	5790	5830	5830	5780	7446
644	20230705	101700	1327134590	5830	5840	5840	5830	4778
645	20230705	101600	1299272810	5840	5840	5840	5840	774
646	20230705	101500	1294752650	5840	5840	5840	5840	179
647	20230705	101400	1293707290	5840	5860	5860	5840	2340
648	20230705	101300	1280020500	5860	5860	5860	5860	991
649	20230705	101200	1274213240	5860	5870	5870	5860	893
650	20230705	101100	1268979060	5870	5870	5870	5850	676
651	20230705	101000	1265017360	5850	5860	5860	5850	1564
652	20230705	100900	1255860140	5870	5860	5880	5860	351
653	20230705	100800	1253800660	5860	5870	5870	5860	1728
654	20230705	100700	1243673590	5870	5880	5880	5870	1762
655	20230705	100600	1233330640	5880	5890	5890	5880	2076
656	20230705	100500	1221121160	5890	5900	5900	5890	1278
657	20230705	100400	1213593240	5900	5900	5900	5900	249
658	20230705	100300	1212124140	5900	5910	5910	5900	1992
659	20230705	100200	1200362760	5900	5900	5900	5900	651
660	20230705	100100	1196521860	5900	5930	5930	5900	3286
661	20230705	100000	1177121700	5930	5910	5930	5910	1543
662	20230705	095900	1167980150	5940	5910	5940	5900	2713
663	20230705	095800	1151955820	5940	5900	5940	5900	715
664	20230705	095700	1147727970	5900	5920	5920	5900	3499
665	20230705	095600	1127049030	5930	5940	5950	5930	3341
666	20230705	095500	1107234380	5950	5950	5950	5940	309
667	20230705	095400	1105396330	5930	5930	5930	5930	618
668	20230705	095300	1101731590	5940	5940	5940	5940	844
669	20230705	095200	1096718230	5940	5950	5970	5940	1848
670	20230705	095100	1085723190	5940	5940	5950	5930	3222
671	20230705	095000	1066587770	5950	5950	5950	5930	686
672	20230705	094900	1062517630	5930	5910	5930	5910	2290
673	20230705	094800	1048961360	5910	5920	5920	5900	2766
674	20230705	094700	1032617200	5920	5900	5940	5890	7856
675	20230705	094600	986177130	5890	5980	5980	5890	18188
676	20230705	094500	878568910	5980	6010	6060	5930	45152
677	20230705	094400	607903650	6000	5910	6090	5890	47518
678	20230705	094300	323797440	5920	5980	5980	5910	8384
679	20230705	094200	274028890	5990	5940	5990	5890	10192
680	20230705	094100	213297870	5950	5850	5960	5850	7436
681	20230705	094000	169285360	5860	5850	5860	5840	1300
682	20230705	093900	161689250	5850	5860	5860	5850	12
683	20230705	093800	161619040	5850	5850	5850	5840	772
684	20230705	093700	157110110	5860	5850	5860	5850	11
685	20230705	093600	157045750	5860	5860	5860	5850	22
686	20230705	093500	156917030	5860	5860	5860	5860	6
687	20230705	093400	156881870	5840	5850	5850	5840	139
688	20230705	093300	156069990	5860	5860	5860	5860	1
689	20230705	093200	156064130	5840	5850	5850	5840	218
690	20230705	093100	154789630	5860	5860	5860	5860	5
691	20230705	093000	154760330	5860	5850	5860	5850	36
692	20230705	092900	154549720	5860	5860	5860	5860	0
693	20230705	092800	154549720	5860	5850	5860	5850	26
694	20230705	092700	154397560	5850	5890	5890	5850	273
695	20230705	092600	152792110	5890	5880	5890	5880	9
696	20230705	092500	152739170	5890	5850	5890	5850	10
697	20230705	092400	152680390	5890	5890	5890	5890	0
698	20230705	092300	152680390	5890	5850	5890	5800	2256
699	20230705	092200	139545710	5850	5850	5850	5830	2233
700	20230705	092100	126491100	5840	5850	5850	5840	107
701	20230705	092000	125865160	5860	5820	5860	5820	545
702	20230705	091900	122675060	5820	5830	5840	5820	457
703	20230705	091800	120010660	5830	5860	5860	5830	202
704	20230705	091700	118832940	5820	5870	5870	5820	670
705	20230705	091600	114908350	5880	5870	5880	5870	4
706	20230705	091500	114884850	5890	5870	5890	5870	93
707	20230705	091400	114338740	5890	5870	5890	5870	135
708	20230705	091300	113546270	5870	5910	5910	5870	465
709	20230705	091200	110816650	5890	5920	5920	5760	11804
710	20230705	091100	41711080	5930	5920	5930	5920	45
711	20230705	091000	41444330	5910	5910	5910	5910	2
712	20230705	090900	41432510	5900	5920	5930	5900	1526
713	20230705	090800	32419520	5920	5940	5940	5920	1166
714	20230705	090700	25502720	5940	5940	5940	5940	137
715	20230705	090600	24688940	5940	5930	5940	5930	1500
716	20230705	090500	15781280	5920	5910	5920	5910	60
717	20230705	090400	15426280	5910	5910	5920	5910	324
718	20230705	090300	13511400	5910	5920	5920	5910	602
719	20230705	090200	9949100	5920	5920	5920	5920	482
720	20230705	090100	7095660	5920	5920	5920	5920	2
721	20230705	090000	7083820	5920	5900	5920	5900	1199