KissMeData/308170/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203800	654124120	15440	15440	15440	15440	1581
3	20230707	203700	654124120	15440	15440	15440	15440	0
4	20230707	203600	654124120	15440	15440	15440	15440	0
5	20230707	203500	654124120	15440	15440	15440	15440	0
6	20230707	203400	654124120	15440	15440	15440	15440	0
7	20230707	203300	654124120	15440	15440	15440	15440	0
8	20230707	203200	654124120	15440	15440	15440	15440	0
9	20230707	203100	654124120	15440	15440	15440	15440	0
10	20230707	203000	654124120	15440	15440	15440	15440	0
11	20230707	202900	654124120	15440	15440	15440	15440	0
12	20230707	202800	654124120	15440	15440	15440	15440	0
13	20230707	202700	654124120	15440	15440	15440	15440	0
14	20230707	202600	654124120	15440	15440	15440	15440	0
15	20230707	202500	654124120	15440	15440	15440	15440	0
16	20230707	202400	654124120	15440	15440	15440	15440	0
17	20230707	202300	654124120	15440	15440	15440	15440	0
18	20230707	202200	654124120	15440	15440	15440	15440	0
19	20230707	202100	654124120	15440	15440	15440	15440	0
20	20230707	202000	654124120	15440	15440	15440	15440	0
21	20230707	201900	654124120	15440	15440	15440	15440	0
22	20230707	201800	654124120	15440	15440	15440	15440	0
23	20230707	201700	654124120	15440	15440	15440	15440	0
24	20230707	201600	654124120	15440	15440	15440	15440	0
25	20230707	201500	654124120	15440	15440	15440	15440	0
26	20230707	201400	654124120	15440	15440	15440	15440	0
27	20230707	201300	654124120	15440	15440	15440	15440	0
28	20230707	201200	654124120	15440	15440	15440	15440	0
29	20230707	201100	654124120	15440	15440	15440	15440	0
30	20230707	201000	654124120	15440	15440	15440	15440	0
31	20230707	200900	654124120	15440	15440	15440	15440	0
32	20230707	200800	654124120	15440	15440	15440	15440	1581
33	20230707	200700	654124120	15440	15440	15440	15440	0
34	20230707	200600	654124120	15440	15440	15440	15440	0
35	20230707	200500	654124120	15440	15440	15440	15440	0
36	20230707	200400	654124120	15440	15440	15440	15440	0
37	20230707	200300	654124120	15440	15440	15440	15440	0
38	20230707	200200	654124120	15440	15440	15440	15440	0
39	20230707	200100	654124120	15440	15440	15440	15440	0
40	20230707	200000	654124120	15440	15440	15440	15440	0
41	20230707	195900	654124120	15440	15440	15440	15440	0
42	20230707	195800	654124120	15440	15440	15440	15440	0
43	20230707	195700	654124120	15440	15440	15440	15440	0
44	20230707	195600	654124120	15440	15440	15440	15440	0
45	20230707	195500	654124120	15440	15440	15440	15440	0
46	20230707	195400	654124120	15440	15440	15440	15440	0
47	20230707	195300	654124120	15440	15440	15440	15440	0
48	20230707	195200	654124120	15440	15440	15440	15440	0
49	20230707	195100	654124120	15440	15440	15440	15440	0
50	20230707	195000	654124120	15440	15440	15440	15440	0
51	20230707	194900	654124120	15440	15440	15440	15440	0
52	20230707	194800	654124120	15440	15440	15440	15440	0
53	20230707	194700	654124120	15440	15440	15440	15440	0
54	20230707	194600	654124120	15440	15440	15440	15440	0
55	20230707	194500	654124120	15440	15440	15440	15440	0
56	20230707	194400	654124120	15440	15440	15440	15440	0
57	20230707	194300	654124120	15440	15440	15440	15440	0
58	20230707	194200	654124120	15440	15440	15440	15440	0
59	20230707	194100	654124120	15440	15440	15440	15440	0
60	20230707	194000	654124120	15440	15440	15440	15440	0
61	20230707	193900	654124120	15440	15440	15440	15440	0
62	20230707	193800	654124120	15440	15440	15440	15440	1581
63	20230707	193700	654124120	15440	15440	15440	15440	0
64	20230707	193600	654124120	15440	15440	15440	15440	0
65	20230707	193500	654124120	15440	15440	15440	15440	0
66	20230707	193400	654124120	15440	15440	15440	15440	0
67	20230707	193300	654124120	15440	15440	15440	15440	0
68	20230707	193200	654124120	15440	15440	15440	15440	0
69	20230707	193100	654124120	15440	15440	15440	15440	0
70	20230707	193000	654124120	15440	15440	15440	15440	0
71	20230707	192900	654124120	15440	15440	15440	15440	0
72	20230707	192800	654124120	15440	15440	15440	15440	0
73	20230707	192700	654124120	15440	15440	15440	15440	0
74	20230707	192600	654124120	15440	15440	15440	15440	0
75	20230707	192500	654124120	15440	15440	15440	15440	0
76	20230707	192400	654124120	15440	15440	15440	15440	0
77	20230707	192300	654124120	15440	15440	15440	15440	0
78	20230707	192200	654124120	15440	15440	15440	15440	0
79	20230707	192100	654124120	15440	15440	15440	15440	0
80	20230707	192000	654124120	15440	15440	15440	15440	0
81	20230707	191900	654124120	15440	15440	15440	15440	0
82	20230707	191800	654124120	15440	15440	15440	15440	0
83	20230707	191700	654124120	15440	15440	15440	15440	0
84	20230707	191600	654124120	15440	15440	15440	15440	0
85	20230707	191500	654124120	15440	15440	15440	15440	0
86	20230707	191400	654124120	15440	15440	15440	15440	0
87	20230707	191300	654124120	15440	15440	15440	15440	0
88	20230707	191200	654124120	15440	15440	15440	15440	0
89	20230707	191100	654124120	15440	15440	15440	15440	0
90	20230707	191000	654124120	15440	15440	15440	15440	0
91	20230707	190900	654124120	15440	15440	15440	15440	0
92	20230707	190800	654124120	15440	15440	15440	15440	1581
93	20230707	190700	654124120	15440	15440	15440	15440	0
94	20230707	190600	654124120	15440	15440	15440	15440	0
95	20230707	190500	654124120	15440	15440	15440	15440	0
96	20230707	190400	654124120	15440	15440	15440	15440	0
97	20230707	190300	654124120	15440	15440	15440	15440	0
98	20230707	190200	654124120	15440	15440	15440	15440	0
99	20230707	190100	654124120	15440	15440	15440	15440	0
100	20230707	190000	654124120	15440	15440	15440	15440	0
101	20230707	185900	654124120	15440	15440	15440	15440	0
102	20230707	185800	654124120	15440	15440	15440	15440	0
103	20230707	185700	654124120	15440	15440	15440	15440	0
104	20230707	185600	654124120	15440	15440	15440	15440	0
105	20230707	185500	654124120	15440	15440	15440	15440	0
106	20230707	185400	654124120	15440	15440	15440	15440	0
107	20230707	185300	654124120	15440	15440	15440	15440	0
108	20230707	185200	654124120	15440	15440	15440	15440	0
109	20230707	185100	654124120	15440	15440	15440	15440	0
110	20230707	185000	654124120	15440	15440	15440	15440	0
111	20230707	184900	654124120	15440	15440	15440	15440	0
112	20230707	184800	654124120	15440	15440	15440	15440	0
113	20230707	184700	654124120	15440	15440	15440	15440	0
114	20230707	184600	654124120	15440	15440	15440	15440	0
115	20230707	184500	654124120	15440	15440	15440	15440	0
116	20230707	184400	654124120	15440	15440	15440	15440	0
117	20230707	184300	654124120	15440	15440	15440	15440	0
118	20230707	184200	654124120	15440	15440	15440	15440	0
119	20230707	184100	654124120	15440	15440	15440	15440	0
120	20230707	184000	654124120	15440	15440	15440	15440	0
121	20230707	183900	654124120	15440	15440	15440	15440	0
122	20230707	183800	654124120	15440	15440	15440	15440	1581
123	20230707	183700	654124120	15440	15440	15440	15440	0
124	20230707	183600	654124120	15440	15440	15440	15440	0
125	20230707	183500	654124120	15440	15440	15440	15440	0
126	20230707	183400	654124120	15440	15440	15440	15440	0
127	20230707	183300	654124120	15440	15440	15440	15440	0
128	20230707	183200	654124120	15440	15440	15440	15440	0
129	20230707	183100	654124120	15440	15440	15440	15440	0
130	20230707	183000	654124120	15440	15440	15440	15440	0
131	20230707	182900	654124120	15440	15440	15440	15440	0
132	20230707	182800	654124120	15440	15440	15440	15440	0
133	20230707	182700	654124120	15440	15440	15440	15440	0
134	20230707	182600	654124120	15440	15440	15440	15440	0
135	20230707	182500	654124120	15440	15440	15440	15440	0
136	20230707	182400	654124120	15440	15440	15440	15440	0
137	20230707	182300	654124120	15440	15440	15440	15440	0
138	20230707	182200	654124120	15440	15440	15440	15440	0
139	20230707	182100	654124120	15440	15440	15440	15440	0
140	20230707	182000	654124120	15440	15440	15440	15440	0
141	20230707	181900	654124120	15440	15440	15440	15440	0
142	20230707	181800	654124120	15440	15440	15440	15440	0
143	20230707	181700	654124120	15440	15440	15440	15440	0
144	20230707	181600	654124120	15440	15440	15440	15440	0
145	20230707	181500	654124120	15440	15440	15440	15440	0
146	20230707	181400	654124120	15440	15440	15440	15440	0
147	20230707	181300	654124120	15440	15440	15440	15440	0
148	20230707	181200	654124120	15440	15440	15440	15440	0
149	20230707	181100	654124120	15440	15440	15440	15440	0
150	20230707	181000	654124120	15440	15440	15440	15440	0
151	20230707	180900	654124120	15440	15440	15440	15440	0
152	20230707	180800	654124120	15440	15440	15440	15440	1581
153	20230707	180700	654124120	15440	15440	15440	15440	0
154	20230707	180600	654124120	15440	15440	15440	15440	0
155	20230707	180500	654124120	15440	15440	15440	15440	0
156	20230707	180400	654124120	15440	15440	15440	15440	0
157	20230707	180300	654124120	15440	15440	15440	15440	0
158	20230707	180200	654124120	15440	15440	15440	15440	0
159	20230707	180100	654124120	15440	15440	15440	15440	0
160	20230707	180000	654124120	15440	15440	15440	15440	0
161	20230707	175900	654124120	15440	15440	15440	15440	0
162	20230707	175800	654124120	15440	15440	15440	15440	0
163	20230707	175700	654124120	15440	15440	15440	15440	0
164	20230707	175600	654124120	15440	15440	15440	15440	0
165	20230707	175500	654124120	15440	15440	15440	15440	0
166	20230707	175400	654124120	15440	15440	15440	15440	0
167	20230707	175300	654124120	15440	15440	15440	15440	0
168	20230707	175200	654124120	15440	15440	15440	15440	0
169	20230707	175100	654124120	15440	15440	15440	15440	0
170	20230707	175000	654124120	15440	15440	15440	15440	0
171	20230707	174900	654124120	15440	15440	15440	15440	0
172	20230707	174800	654124120	15440	15440	15440	15440	0
173	20230707	174700	654124120	15440	15440	15440	15440	0
174	20230707	174600	654124120	15440	15440	15440	15440	0
175	20230707	174500	654124120	15440	15440	15440	15440	0
176	20230707	174400	654124120	15440	15440	15440	15440	0
177	20230707	174300	654124120	15440	15440	15440	15440	0
178	20230707	174200	654124120	15440	15440	15440	15440	0
179	20230707	174100	654124120	15440	15440	15440	15440	0
180	20230707	174000	654124120	15440	15440	15440	15440	0
181	20230707	173900	654124120	15440	15440	15440	15440	0
182	20230707	173800	654124120	15440	15440	15440	15440	1581
183	20230707	173700	654124120	15440	15440	15440	15440	0
184	20230707	173600	654124120	15440	15440	15440	15440	0
185	20230707	173500	654124120	15440	15440	15440	15440	0
186	20230707	173400	654124120	15440	15440	15440	15440	0
187	20230707	173300	654124120	15440	15440	15440	15440	0
188	20230707	173200	654124120	15440	15440	15440	15440	0
189	20230707	173100	654124120	15440	15440	15440	15440	0
190	20230707	173000	654124120	15440	15440	15440	15440	0
191	20230707	172900	654124120	15440	15440	15440	15440	0
192	20230707	172800	654124120	15440	15440	15440	15440	0
193	20230707	172700	654124120	15440	15440	15440	15440	0
194	20230707	172600	654124120	15440	15440	15440	15440	0
195	20230707	172500	654124120	15440	15440	15440	15440	0
196	20230707	172400	654124120	15440	15440	15440	15440	0
197	20230707	172300	654124120	15440	15440	15440	15440	0
198	20230707	172200	654124120	15440	15440	15440	15440	0
199	20230707	172100	654124120	15440	15440	15440	15440	0
200	20230707	172000	654124120	15440	15440	15440	15440	0
201	20230707	171900	654124120	15440	15440	15440	15440	0
202	20230707	171800	654124120	15440	15440	15440	15440	0
203	20230707	171700	654124120	15440	15440	15440	15440	0
204	20230707	171600	654124120	15440	15440	15440	15440	0
205	20230707	171500	654124120	15440	15440	15440	15440	0
206	20230707	171400	654124120	15440	15440	15440	15440	0
207	20230707	171300	654124120	15440	15440	15440	15440	0
208	20230707	171200	654124120	15440	15440	15440	15440	0
209	20230707	171100	654124120	15440	15440	15440	15440	0
210	20230707	171000	654124120	15440	15440	15440	15440	0
211	20230707	170900	654124120	15440	15440	15440	15440	0
212	20230707	170800	654124120	15440	15440	15440	15440	1581
213	20230707	170700	654124120	15440	15440	15440	15440	0
214	20230707	170600	654124120	15440	15440	15440	15440	0
215	20230707	170500	654124120	15440	15440	15440	15440	0
216	20230707	170400	654124120	15440	15440	15440	15440	0
217	20230707	170300	654124120	15440	15440	15440	15440	0
218	20230707	170200	654124120	15440	15440	15440	15440	0
219	20230707	170100	654124120	15440	15440	15440	15440	0
220	20230707	170000	654124120	15440	15440	15440	15440	0
221	20230707	165900	654124120	15440	15440	15440	15440	0
222	20230707	165800	654124120	15440	15440	15440	15440	0
223	20230707	165700	654124120	15440	15440	15440	15440	0
224	20230707	165600	654124120	15440	15440	15440	15440	0
225	20230707	165500	654124120	15440	15440	15440	15440	0
226	20230707	165400	654124120	15440	15440	15440	15440	0
227	20230707	165300	654124120	15440	15440	15440	15440	0
228	20230707	165200	654124120	15440	15440	15440	15440	0
229	20230707	165100	654124120	15440	15440	15440	15440	0
230	20230707	165000	654124120	15440	15440	15440	15440	0
231	20230707	164900	654124120	15440	15440	15440	15440	0
232	20230707	164800	654124120	15440	15440	15440	15440	0
233	20230707	164700	654124120	15440	15440	15440	15440	0
234	20230707	164600	654124120	15440	15440	15440	15440	0
235	20230707	164500	654124120	15440	15440	15440	15440	0
236	20230707	164400	654124120	15440	15440	15440	15440	0
237	20230707	164300	654124120	15440	15440	15440	15440	0
238	20230707	164200	654124120	15440	15440	15440	15440	0
239	20230707	164100	654124120	15440	15440	15440	15440	0
240	20230707	164000	654124120	15440	15440	15440	15440	0
241	20230707	163900	654124120	15440	15440	15440	15440	0
242	20230707	163800	654124120	15440	15440	15440	15440	1581
243	20230707	163700	654124120	15440	15440	15440	15440	0
244	20230707	163600	654124120	15440	15440	15440	15440	0
245	20230707	163500	654124120	15440	15440	15440	15440	0
246	20230707	163400	654124120	15440	15440	15440	15440	0
247	20230707	163300	654124120	15440	15440	15440	15440	0
248	20230707	163200	654124120	15440	15440	15440	15440	0
249	20230707	163100	654124120	15440	15440	15440	15440	0
250	20230707	163000	654124120	15440	15440	15440	15440	0
251	20230707	162900	654124120	15440	15440	15440	15440	0
252	20230707	162800	654124120	15440	15440	15440	15440	0
253	20230707	162700	654124120	15440	15440	15440	15440	0
254	20230707	162600	654124120	15440	15440	15440	15440	0
255	20230707	162500	654124120	15440	15440	15440	15440	0
256	20230707	162400	654124120	15440	15440	15440	15440	0
257	20230707	162300	654124120	15440	15440	15440	15440	0
258	20230707	162200	654124120	15440	15440	15440	15440	0
259	20230707	162100	654124120	15440	15440	15440	15440	0
260	20230707	162000	654124120	15440	15440	15440	15440	0
261	20230707	161900	654124120	15440	15440	15440	15440	0
262	20230707	161800	654124120	15440	15440	15440	15440	0
263	20230707	161700	654124120	15440	15440	15440	15440	0
264	20230707	161600	654124120	15440	15440	15440	15440	0
265	20230707	161500	654124120	15440	15440	15440	15440	0
266	20230707	161400	654124120	15440	15440	15440	15440	0
267	20230707	161300	654124120	15440	15440	15440	15440	0
268	20230707	161200	654124120	15440	15440	15440	15440	0
269	20230707	161100	654124120	15440	15440	15440	15440	0
270	20230707	161000	654124120	15440	15440	15440	15440	0
271	20230707	160900	654124120	15440	15440	15440	15440	0
272	20230707	160800	654124120	15440	15440	15440	15440	1581
273	20230707	160700	654124120	15440	15440	15440	15440	0
274	20230707	160600	654124120	15440	15440	15440	15440	0
275	20230707	160500	654124120	15440	15440	15440	15440	0
276	20230707	160400	654124120	15440	15440	15440	15440	0
277	20230707	160300	654124120	15440	15440	15440	15440	0
278	20230707	160200	654124120	15440	15440	15440	15440	0
279	20230707	160100	654124120	15440	15440	15440	15440	0
280	20230707	160000	654124120	15440	15440	15440	15440	0
281	20230707	155900	654124120	15440	15440	15440	15440	0
282	20230707	155800	654124120	15440	15440	15440	15440	0
283	20230707	155700	654124120	15440	15440	15440	15440	0
284	20230707	155600	654124120	15440	15440	15440	15440	0
285	20230707	155500	654124120	15440	15440	15440	15440	0
286	20230707	155400	654124120	15440	15440	15440	15440	0
287	20230707	155300	654124120	15440	15440	15440	15440	0
288	20230707	155200	654124120	15440	15440	15440	15440	0
289	20230707	155100	654124120	15440	15440	15440	15440	0
290	20230707	155000	654124120	15440	15440	15440	15440	0
291	20230707	154900	654124120	15440	15440	15440	15440	0
292	20230707	154800	654124120	15440	15440	15440	15440	0
293	20230707	154700	654124120	15440	15440	15440	15440	0
294	20230707	154600	654124120	15440	15440	15440	15440	0
295	20230707	154500	654124120	15440	15440	15440	15440	0
296	20230707	154400	654124120	15440	15440	15440	15440	0
297	20230707	154300	654124120	15440	15440	15440	15440	0
298	20230707	154200	654124120	15440	15440	15440	15440	0
299	20230707	154100	654124120	15440	15440	15440	15440	0
300	20230707	154000	654124120	15440	15440	15440	15440	0
301	20230707	153900	654124120	15440	15440	15440	15440	0
302	20230707	153800	654124120	15440	15440	15440	15440	1581
303	20230707	153700	654124120	15440	15440	15440	15440	0
304	20230707	153600	654124120	15440	15440	15440	15440	0
305	20230707	153500	654124120	15440	15440	15440	15440	0
306	20230707	153400	654124120	15440	15440	15440	15440	0
307	20230707	153300	654124120	15440	15440	15440	15440	0
308	20230707	153200	654124120	15440	15440	15440	15440	0
309	20230707	153100	654124120	15440	15440	15440	15440	0
310	20230707	153000	654124120	15440	15440	15440	15440	1581
311	20230707	152900	629713480	15440	15440	15440	15440	0
312	20230707	152800	629713480	15440	15440	15440	15440	0
313	20230707	152700	629713480	15440	15440	15440	15440	0
314	20230707	152600	629713480	15440	15440	15440	15440	0
315	20230707	152500	629713480	15440	15440	15440	15440	0
316	20230707	152400	629713480	15440	15440	15440	15440	0
317	20230707	152300	629713480	15440	15440	15440	15440	0
318	20230707	152200	629713480	15440	15440	15440	15440	0
319	20230707	152100	629713480	15440	15440	15440	15440	0
320	20230707	152000	629713480	15440	15440	15440	15440	0
321	20230707	151900	629713480	15440	15440	15440	15440	1
322	20230707	151800	629698040	15450	15450	15450	15450	201
323	20230707	151700	626592590	15460	15460	15460	15460	0
324	20230707	151600	626592590	15460	15460	15460	15460	0
325	20230707	151500	626592590	15460	15460	15460	15460	4
326	20230707	151400	626530750	15450	15450	15450	15450	0
327	20230707	151300	626530750	15450	15460	15470	15450	3
328	20230707	151200	626484370	15470	15310	15470	15310	157
329	20230707	151100	624080540	15300	15330	15330	15300	300
330	20230707	151000	619487720	15480	15480	15480	15480	1
331	20230707	150900	619472240	15480	15480	15480	15480	1
332	20230707	150800	619456760	15480	15480	15480	15480	0
333	20230707	150700	619456760	15480	15470	15480	15470	21
334	20230707	150600	619131790	15470	15480	15480	15340	302
335	20230707	150500	614498840	15480	15340	15480	15340	19
336	20230707	150400	614205020	15480	15480	15480	15320	473
337	20230707	150300	606939340	15480	15480	15480	15480	0
338	20230707	150200	606939340	15480	15480	15480	15480	0
339	20230707	150100	606939340	15480	15480	15480	15480	3
340	20230707	150000	606892900	15480	15480	15480	15460	26
341	20230707	145900	606490760	15490	15480	15490	15470	29
342	20230707	145800	606041790	15480	15470	15480	15460	10
343	20230707	145700	605887120	15470	15480	15480	15470	14
344	20230707	145600	605670500	15460	15490	15490	15460	16
345	20230707	145500	605422900	15490	15460	15490	15460	12
346	20230707	145400	605237150	15470	15470	15490	15470	11
347	20230707	145300	605066920	15470	15480	15490	15470	18
348	20230707	145200	604788360	15490	15490	15490	15470	6
349	20230707	145100	604695460	15490	15470	15490	15460	27
350	20230707	145000	604277630	15490	15460	15490	15460	10
351	20230707	144900	604122910	15470	15470	15480	15460	21
352	20230707	144800	603798060	15480	15480	15490	15480	99
353	20230707	144700	602264610	15490	15500	15500	15480	19
354	20230707	144600	601970250	15490	15500	15500	15490	13
355	20230707	144500	601768820	15500	15520	15540	15500	25
356	20230707	144400	601380920	15520	15540	15540	15510	8
357	20230707	144300	601256710	15540	15520	15540	15500	12
358	20230707	144200	601070460	15540	15520	15540	15520	9
359	20230707	144100	600930720	15520	15530	15540	15520	21
360	20230707	144000	600604560	15520	15520	15530	15520	34
361	20230707	143900	600076590	15520	15520	15530	15520	12
362	20230707	143800	599890300	15530	15520	15530	15510	15
363	20230707	143700	599657560	15530	15510	15530	15510	8
364	20230707	143600	599533380	15540	15510	15540	15510	12
365	20230707	143500	599347070	15510	15510	15510	15510	8
366	20230707	143400	599222990	15510	15510	15510	15500	11
367	20230707	143300	599052390	15510	15500	15510	15500	9
368	20230707	143200	598912850	15500	15500	15500	15500	10
369	20230707	143100	598757850	15500	15480	15500	15480	17
370	20230707	143000	598494540	15500	15500	15500	15480	29
371	20230707	142900	598045210	15490	15490	15500	15490	12
372	20230707	142800	597859280	15490	15490	15490	15470	82
373	20230707	142700	596589270	15480	15480	15480	15480	24
374	20230707	142600	596217750	15480	15450	15480	15450	8
375	20230707	142500	596093960	15450	15430	15450	15430	23
376	20230707	142400	595739010	15430	15450	15450	15350	116
377	20230707	142300	593952890	15450	15450	15450	15450	9
378	20230707	142200	593813840	15430	15450	15450	15430	70
379	20230707	142100	592732580	15460	15480	15480	15460	82
380	20230707	142000	591464680	15430	15430	15430	15430	9
381	20230707	141900	591325810	15430	15400	15430	15400	19
382	20230707	141800	591033180	15400	15400	15400	15400	9
383	20230707	141700	590894580	15400	15390	15400	15390	15
384	20230707	141600	590663700	15390	15390	15390	15380	11
385	20230707	141500	590494420	15370	15350	15380	15340	926
386	20230707	141400	576262500	15330	15340	15340	15330	164
387	20230707	141300	573747000	15330	15330	15340	15330	16
388	20230707	141200	573501690	15340	15350	15350	15330	294
389	20230707	141100	568988920	15350	15350	15350	15350	15
390	20230707	141000	568758670	15350	15350	15350	15330	6
391	20230707	140900	568666590	15330	15310	15340	15310	9
392	20230707	140800	568528690	15350	15320	15350	15320	19
393	20230707	140700	568237340	15340	15320	15340	15320	12
394	20230707	140600	568053430	15310	15320	15320	15310	37
395	20230707	140500	567486860	15320	15320	15320	15310	24
396	20230707	140400	567119250	15310	15330	15350	15300	458
397	20230707	140300	560094130	15300	15290	15330	15290	12
398	20230707	140200	559910480	15290	15300	15330	15290	23
399	20230707	140100	559558590	15300	15320	15330	15280	397
400	20230707	140000	553487020	15330	15320	15330	15320	9
401	20230707	135900	553349060	15330	15310	15330	15310	23
402	20230707	135800	552996660	15330	15320	15330	15310	25
403	20230707	135700	552613480	15310	15310	15320	15310	14
404	20230707	135600	552399090	15310	15300	15330	15300	9
405	20230707	135500	552261250	15290	15290	15300	15290	18
406	20230707	135400	551985890	15290	15290	15300	15290	18
407	20230707	135300	551710530	15300	15310	15310	15290	74
408	20230707	135200	550578720	15340	15310	15340	15310	9
409	20230707	135100	550440810	15300	15290	15300	15290	91
410	20230707	135000	549048580	15300	15300	15300	15290	73
411	20230707	134900	547931760	15300	15300	15300	15280	250
412	20230707	134800	544111530	15300	15300	15300	15290	15
413	20230707	134700	543882130	15290	15290	15300	15290	8
414	20230707	134600	543759760	15290	15310	15310	15290	104
415	20230707	134500	542168990	15300	15310	15340	15300	22
416	20230707	134400	541832180	15290	15340	15340	15290	98
417	20230707	134300	540333290	15340	15340	15340	15340	102
418	20230707	134200	538768610	15340	15300	15340	15290	12
419	20230707	134100	538584920	15300	15330	15340	15210	3887
420	20230707	134000	479165420	15330	15330	15330	15330	42
421	20230707	133900	478521560	15330	15330	15330	15330	14
422	20230707	133800	478306940	15330	15340	15340	15320	567
423	20230707	133700	469617050	15340	15350	15350	15330	347
424	20230707	133600	464295530	15340	15340	15350	15340	136
425	20230707	133500	462208230	15350	15350	15350	15350	17
426	20230707	133400	461947280	15350	15350	15350	15350	44
427	20230707	133300	461271880	15350	15350	15350	15330	73
428	20230707	133200	460151650	15350	15340	15370	15320	39
429	20230707	133100	459552880	15350	15360	15370	15350	23
430	20230707	133000	459199650	15370	15350	15370	15320	159
431	20230707	132900	456760510	15350	15350	15350	15340	23
432	20230707	132800	456407590	15350	15340	15350	15330	356
433	20230707	132700	450949270	15330	15360	15370	15330	162
434	20230707	132600	448465110	15360	15360	15360	15350	10
435	20230707	132500	448311540	15340	15350	15360	15340	136
436	20230707	132400	446224640	15350	15360	15370	15350	109
437	20230707	132300	444551180	15370	15360	15370	15350	26
438	20230707	132200	444151780	15360	15400	15400	15360	153
439	20230707	132100	441798180	15400	15430	15430	15400	43
440	20230707	132000	441135810	15430	15430	15430	15410	39
441	20230707	131900	440534450	15420	15470	15470	15420	45
442	20230707	131800	439840030	15470	15420	15470	15420	186
443	20230707	131700	436970120	15400	15400	15420	15400	10
444	20230707	131600	436816060	15420	15420	15420	15400	87
445	20230707	131500	435474580	15420	15410	15420	15370	150
446	20230707	131400	433167950	15400	15420	15420	15400	5
447	20230707	131300	433090890	15420	15420	15420	15420	3
448	20230707	131200	433044630	15420	15420	15430	15330	314
449	20230707	131100	428216320	15420	15400	15420	15390	497
450	20230707	131000	420562380	15400	15400	15400	15380	930
451	20230707	130900	406240540	15400	15420	15420	15370	520
452	20230707	130800	398231760	15420	15430	15430	15420	215
453	20230707	130700	394916280	15420	15440	15460	15420	272
454	20230707	130600	390717940	15450	15470	15470	15450	308
455	20230707	130500	385959190	15460	15460	15470	15460	14
456	20230707	130400	385742720	15460	15460	15470	15460	10
457	20230707	130300	385588110	15470	15480	15480	15460	164
458	20230707	130200	383051350	15510	15500	15510	15480	1704
459	20230707	130100	356650080	15510	15510	15510	15510	19
460	20230707	130000	356355390	15510	15510	15510	15510	8
461	20230707	125900	356231310	15510	15510	15510	15510	11
462	20230707	125800	356060700	15510	15520	15520	15510	183
463	20230707	125700	353222280	15510	15510	15520	15510	40
464	20230707	125600	352601860	15510	15520	15520	15510	590
465	20230707	125500	343450920	15520	15530	15540	15520	18
466	20230707	125400	343171450	15530	15550	15570	15530	18
467	20230707	125300	342891610	15570	15570	15570	15570	6
468	20230707	125200	342798190	15510	15550	15570	15510	117
469	20230707	125100	340980980	15550	15580	15580	15550	8
470	20230707	125000	340856460	15550	15580	15580	15550	13
471	20230707	124900	340654250	15550	15550	15560	15550	9
472	20230707	124800	340514270	15550	15580	15580	15550	30
473	20230707	124700	340047600	15540	15530	15540	15530	56
474	20230707	124600	339177400	15510	15530	15530	15510	207
475	20230707	124500	335965140	15540	15520	15540	15520	52
476	20230707	124400	335157950	15540	15540	15540	15530	19
477	20230707	124300	334862760	15540	15530	15540	15530	11
478	20230707	124200	334691850	15540	15550	15550	15530	312
479	20230707	124100	329843380	15550	15560	15560	15550	32
480	20230707	124000	329345600	15590	15560	15590	15560	167
481	20230707	123900	326746930	15570	15570	15570	15570	16
482	20230707	123800	326497810	15570	15590	15590	15570	182
483	20230707	123700	323663870	15580	15590	15590	15580	18
484	20230707	123600	323383280	15590	15580	15590	15580	7
485	20230707	123500	323274160	15580	15590	15590	15580	15
486	20230707	123400	323040360	15590	15590	15590	15590	11
487	20230707	123300	322868870	15590	15580	15590	15580	12
488	20230707	123200	322681830	15580	15590	15590	15580	11
489	20230707	123100	322510360	15580	15610	15610	15580	25
490	20230707	123000	322120680	15600	15610	15610	15590	22
491	20230707	122900	321777360	15610	15610	15610	15600	12
492	20230707	122800	321590090	15610	15600	15610	15600	15
493	20230707	122700	321355950	15600	15600	15610	15600	8
494	20230707	122600	321231120	15600	15610	15610	15600	17
495	20230707	122500	320965770	15590	15610	15610	15590	21
496	20230707	122400	320638000	15600	15610	15610	15600	16
497	20230707	122300	320388270	15600	15600	15610	15600	17
498	20230707	122200	320122970	15610	15620	15620	15610	13
499	20230707	122100	319919980	15610	15620	15630	15610	18
500	20230707	122000	319638830	15630	15630	15630	15630	13
501	20230707	121900	319435640	15630	15630	15630	15630	5
502	20230707	121800	319357490	15620	15630	15630	15620	19
503	20230707	121700	319060550	15620	15630	15630	15610	18
504	20230707	121600	318779320	15630	15630	15630	15630	9
505	20230707	121500	318638650	15620	15630	15630	15620	16
506	20230707	121400	318388620	15630	15630	15630	15630	8
507	20230707	121300	318263580	15630	15630	15630	15610	14
508	20230707	121200	318044780	15630	15620	15630	15620	11
509	20230707	121100	317872900	15630	15620	15630	15610	11
510	20230707	121000	317701060	15630	15620	15630	15620	12
511	20230707	120900	317513510	15630	15630	15630	15620	13
512	20230707	120800	317310350	15630	15630	15630	15630	11
513	20230707	120700	317138420	15630	15630	15630	15620	13
514	20230707	120600	316935240	15630	15630	15630	15620	7
515	20230707	120500	316825840	15600	15630	15630	15600	13
516	20230707	120400	316622760	15630	15630	15630	15620	11
517	20230707	120300	316450840	15630	15620	15630	15620	10
518	20230707	120200	316294570	15610	15610	15610	15610	11
519	20230707	120100	316122860	15600	15610	15610	15600	23
520	20230707	120000	315764010	15600	15610	15610	15600	19
521	20230707	115900	315467450	15610	15610	15610	15590	18
522	20230707	115800	315186600	15600	15610	15610	15590	24
523	20230707	115700	314812020	15610	15610	15610	15600	20
524	20230707	115600	314499910	15600	15610	15610	15600	23
525	20230707	115500	314140990	15610	15610	15610	15600	14
526	20230707	115400	313922470	15610	15610	15610	15600	14
527	20230707	115300	313703950	15580	15610	15610	15570	20
528	20230707	115200	313392030	15610	15610	15610	15580	15
529	20230707	115100	313158000	15580	15580	15610	15580	21
530	20230707	115000	312830520	15610	15580	15610	15580	17
531	20230707	114900	312565270	15610	15590	15610	15580	102
532	20230707	114800	310975720	15590	15590	15630	15580	250
533	20230707	114700	307080150	15590	15630	15630	15590	25
534	20230707	114600	306689840	15610	15610	15640	15610	39
535	20230707	114500	306080340	15640	15590	15640	15590	19
536	20230707	114400	305783680	15600	15600	15600	15600	15
537	20230707	114300	305549680	15600	15600	15600	15590	172
538	20230707	114200	302866500	15590	15600	15600	15590	32
539	20230707	114100	302367320	15600	15600	15600	15580	23
540	20230707	114000	302008710	15600	15600	15600	15580	17
541	20230707	113900	301743610	15570	15600	15600	15570	15
542	20230707	113800	301509910	15580	15600	15600	15570	22
543	20230707	113700	301167110	15600	15600	15600	15570	48
544	20230707	113600	300419410	15600	15570	15600	15570	28
545	20230707	113500	299983100	15600	15560	15600	15540	210
546	20230707	113400	296715320	15540	15540	15560	15540	22
547	20230707	113300	296373350	15540	15550	15560	15540	34
548	20230707	113200	295844680	15560	15550	15560	15540	100
549	20230707	113100	294289460	15560	15560	15560	15560	17
550	20230707	113000	294024940	15560	15560	15560	15560	54
551	20230707	112900	293184700	15560	15560	15560	15560	12
552	20230707	112800	292997980	15560	15550	15560	15550	24
553	20230707	112700	292624640	15550	15550	15560	15550	28
554	20230707	112600	292189210	15550	15550	15560	15540	95
555	20230707	112500	290712110	15550	15550	15550	15550	8
556	20230707	112400	290587710	15540	15540	15550	15540	351
557	20230707	112300	285133100	15540	15540	15540	15540	18
558	20230707	112200	284853380	15540	15540	15540	15510	209
559	20230707	112100	281611520	15540	15540	15540	15540	9
560	20230707	112000	281471660	15540	15540	15540	15540	6
561	20230707	111900	281378420	15510	15540	15540	15510	27
562	20230707	111800	280959140	15540	15540	15540	15540	12
563	20230707	111700	280772660	15540	15540	15540	15510	16
564	20230707	111600	280524050	15540	15540	15540	15540	19
565	20230707	111500	280228790	15540	15540	15540	15500	7
566	20230707	111400	280120050	15540	15540	15540	15490	58
567	20230707	111300	279221230	15540	15540	15540	15540	9
568	20230707	111200	279081370	15490	15540	15540	15490	158
569	20230707	111100	276632620	15540	15540	15540	15500	307
570	20230707	111000	271870920	15540	15540	15540	15540	11
571	20230707	110900	271699980	15540	15540	15540	15500	27
572	20230707	110800	271280800	15540	15540	15540	15540	9
573	20230707	110700	271140940	15540	15540	15540	15540	7
574	20230707	110600	271032160	15540	15540	15540	15540	78
575	20230707	110500	269820040	15540	15510	15540	15510	9
576	20230707	110400	269680210	15510	15540	15540	15500	22
577	20230707	110300	269338790	15540	15540	15540	15540	9
578	20230707	110200	269198930	15500	15500	15540	15500	25
579	20230707	110100	268811270	15500	15540	15540	15500	94
580	20230707	110000	267353010	15540	15540	15540	15500	190
581	20230707	105900	264407290	15540	15510	15540	15510	11
582	20230707	105800	264236410	15540	15540	15540	15510	28
583	20230707	105700	263801350	15540	15540	15540	15510	13
584	20230707	105600	263599420	15540	15540	15540	15540	8
585	20230707	105500	263475100	15540	15500	15540	15500	10
586	20230707	105400	263319740	15540	15490	15540	15490	211
587	20230707	105300	260051000	15540	15540	15540	15540	9
588	20230707	105200	259911140	15540	15540	15540	15490	1134
589	20230707	105100	242328340	15540	15540	15540	15540	9
590	20230707	105000	242188480	15540	15530	15540	15510	209
591	20230707	104900	238944680	15530	15530	15530	15530	26
592	20230707	104800	238540900	15530	15550	15550	15500	466
593	20230707	104700	231311380	15550	15600	15600	15540	295
594	20230707	104600	226722550	15600	15600	15600	15600	62
595	20230707	104500	225755350	15600	15560	15600	15560	33
596	20230707	104400	225241230	15600	15650	15650	15570	1471
597	20230707	104300	202275920	15650	15650	15650	15650	9
598	20230707	104200	202135070	15650	15650	15650	15650	8
599	20230707	104100	202009870	15650	15650	15650	15650	9
600	20230707	104000	201869020	15650	15650	15650	15650	6
601	20230707	103900	201775120	15650	15650	15650	15650	39
602	20230707	103800	201164770	15650	15650	15650	15650	9
603	20230707	103700	201023920	15650	15650	15650	15650	8
604	20230707	103600	200898720	15630	15650	15650	15630	263
605	20230707	103500	196787930	15650	15650	15650	15630	250
606	20230707	103400	192877950	15650	15650	15650	15650	8
607	20230707	103300	192752750	15650	15660	15660	15640	467
608	20230707	103200	185448770	15660	15660	15660	15660	7
609	20230707	103100	185339150	15660	15670	15670	15660	10
610	20230707	103000	185182470	15670	15670	15670	15670	12
611	20230707	102900	184994430	15670	15670	15670	15670	10
612	20230707	102800	184837730	15670	15670	15670	15670	9
613	20230707	102700	184696700	15670	15670	15670	15670	7
614	20230707	102600	184587010	15650	15700	15700	15650	511
615	20230707	102500	176588240	15700	15700	15700	15680	290
616	20230707	102400	172038340	15700	15730	15730	15700	75
617	20230707	102300	170860660	15730	15730	15730	15730	16
618	20230707	102200	170608980	15730	15740	15740	15730	9
619	20230707	102100	170467380	15740	15730	15740	15730	10
620	20230707	102000	170309990	15730	15730	15730	15730	8
621	20230707	101900	170184150	15730	15740	15740	15730	9
622	20230707	101800	170042520	15740	15740	15740	15740	6
623	20230707	101700	169948080	15740	15740	15740	15740	10
624	20230707	101600	169790680	15740	15740	15740	15740	14
625	20230707	101500	169570320	15740	15730	15740	15730	10
626	20230707	101400	169412960	15730	15690	15740	15690	61
627	20230707	101300	168455580	15690	15690	15690	15680	13
628	20230707	101200	168251620	15740	15740	15740	15700	9
629	20230707	101100	168110000	15730	15730	15730	15730	9
630	20230707	101000	167968430	15740	15740	15740	15740	6
631	20230707	100900	167873990	15740	15750	15750	15740	8
632	20230707	100800	167748050	15750	15750	15750	15750	10
633	20230707	100700	167590550	15760	15770	15770	15650	131
634	20230707	100600	165539130	15650	15760	15760	15650	460
635	20230707	100500	158338060	15760	15700	15760	15660	144
636	20230707	100400	156081530	15770	15780	15780	15770	9
637	20230707	100300	155939530	15780	15780	15780	15780	11
638	20230707	100200	155765950	15780	15780	15780	15780	9
639	20230707	100100	155623930	15700	15780	15780	15700	70
640	20230707	100000	154523900	15780	15780	15780	15720	84
641	20230707	095900	153202700	15780	15780	15780	15780	8
642	20230707	095800	153076460	15780	15750	15780	15750	8
643	20230707	095700	152950280	15750	15750	15750	15750	8
644	20230707	095600	152824280	15750	15750	15750	15750	6
645	20230707	095500	152729780	15750	15750	15750	15750	19
646	20230707	095400	152430530	15750	15750	15750	15750	8
647	20230707	095300	152304530	15750	15750	15750	15750	8
648	20230707	095200	152178530	15730	15750	15750	15730	6
649	20230707	095100	152084050	15750	15750	15750	15750	18
650	20230707	095000	151800550	15740	15750	15750	15740	10
651	20230707	094900	151643070	15750	15790	15790	15740	84
652	20230707	094800	150320000	15750	15750	15800	15750	185
653	20230707	094700	147405950	15800	15800	15800	15800	8
654	20230707	094600	147279550	15800	15800	15800	15800	8
655	20230707	094500	147153150	15800	15820	15820	15750	113
656	20230707	094400	145372760	15790	15790	15790	15790	18
657	20230707	094300	145088540	15790	15790	15790	15790	26
658	20230707	094200	144678000	15790	15790	15790	15790	8
659	20230707	094100	144551680	15790	15790	15790	15790	8
660	20230707	094000	144425360	15790	15790	15790	15790	8
661	20230707	093900	144299040	15780	15790	15790	15780	45
662	20230707	093800	143588710	15820	15820	15820	15820	8
663	20230707	093700	143462150	15820	15700	15820	15700	467
664	20230707	093600	136125860	15700	15670	15700	15670	1137
665	20230707	093500	118293220	15670	15670	15670	15670	5
666	20230707	093400	118214870	15670	15680	15680	15650	121
667	20230707	093300	116321040	15680	15680	15680	15650	40
668	20230707	093200	115694500	15680	15680	15680	15680	199
669	20230707	093100	112574180	15650	15650	15650	15650	44
670	20230707	093000	111885580	15650	15660	15700	15650	90
671	20230707	092900	110476750	15700	15700	15700	15700	30
672	20230707	092800	110005750	15700	15700	15700	15640	241
673	20230707	092700	106232760	15700	15700	15700	15660	12
674	20230707	092600	106044520	15700	15640	15700	15630	98
675	20230707	092500	104511630	15700	15710	15710	15700	8
676	20230707	092400	104386000	15710	15710	15710	15640	9
677	20230707	092300	104244680	15710	15710	15710	15640	106
678	20230707	092200	102586280	15710	15710	15710	15710	8
679	20230707	092100	102460600	15710	15660	15710	15620	386
680	20230707	092000	96427210	15650	15720	15720	15650	608
681	20230707	091900	86905960	15720	15730	15730	15710	69
682	20230707	091800	85821240	15730	15660	15760	15650	643
683	20230707	091700	75705270	15650	15770	15770	15650	617
684	20230707	091600	66036230	15780	15790	15790	15690	894
685	20230707	091500	51999110	15790	15720	15790	15700	1225
686	20230707	091400	32753830	15790	15790	15790	15790	9
687	20230707	091300	32611720	15790	15790	15790	15720	207
688	20230707	091200	29352010	15790	15890	15890	15730	1155
689	20230707	091100	11143000	15890	15890	15890	15800	89
690	20230707	091000	9728880	15890	15890	15890	15890	8
691	20230707	090900	9601760	15890	15900	15900	15890	8
692	20230707	090800	9474590	15900	15900	15900	15900	85
693	20230707	090700	8123090	15900	15900	15900	15900	8
694	20230707	090600	7995890	15770	15910	15910	15770	18
695	20230707	090500	7710910	15910	15910	15910	15910	20
696	20230707	090400	7392710	15920	15920	15920	15920	32
697	20230707	090300	6883270	15920	15930	15930	15920	8
698	20230707	090200	6755850	15930	15930	15930	15930	18
699	20230707	090100	6469110	15930	15930	15930	15930	142
700	20230707	090000	4207050	15930	15750	15930	15750	262