KissMeData/033640/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	191000	4765426640	18710	18710	18710	18710	5343
3	20230710	190900	4765426640	18710	18710	18710	18710	0
4	20230710	190800	4765426640	18710	18710	18710	18710	0
5	20230710	190700	4765426640	18710	18710	18710	18710	0
6	20230710	190600	4765426640	18710	18710	18710	18710	0
7	20230710	190500	4765426640	18710	18710	18710	18710	0
8	20230710	190400	4765426640	18710	18710	18710	18710	0
9	20230710	190300	4765426640	18710	18710	18710	18710	0
10	20230710	190200	4765426640	18710	18710	18710	18710	0
11	20230710	190100	4765426640	18710	18710	18710	18710	0
12	20230710	190000	4765426640	18710	18710	18710	18710	0
13	20230710	185900	4765426640	18710	18710	18710	18710	0
14	20230710	185800	4765426640	18710	18710	18710	18710	0
15	20230710	185700	4765426640	18710	18710	18710	18710	0
16	20230710	185600	4765426640	18710	18710	18710	18710	0
17	20230710	185500	4765426640	18710	18710	18710	18710	0
18	20230710	185400	4765426640	18710	18710	18710	18710	0
19	20230710	185300	4765426640	18710	18710	18710	18710	0
20	20230710	185200	4765426640	18710	18710	18710	18710	0
21	20230710	185100	4765426640	18710	18710	18710	18710	0
22	20230710	185000	4765426640	18710	18710	18710	18710	0
23	20230710	184900	4765426640	18710	18710	18710	18710	0
24	20230710	184800	4765426640	18710	18710	18710	18710	0
25	20230710	184700	4765426640	18710	18710	18710	18710	0
26	20230710	184600	4765426640	18710	18710	18710	18710	0
27	20230710	184500	4765426640	18710	18710	18710	18710	0
28	20230710	184400	4765426640	18710	18710	18710	18710	0
29	20230710	184300	4765426640	18710	18710	18710	18710	0
30	20230710	184200	4765426640	18710	18710	18710	18710	0
31	20230710	184100	4765426640	18710	18710	18710	18710	0
32	20230710	184000	4765426640	18710	18710	18710	18710	5343
33	20230710	183900	4765426640	18710	18710	18710	18710	0
34	20230710	183800	4765426640	18710	18710	18710	18710	0
35	20230710	183700	4765426640	18710	18710	18710	18710	0
36	20230710	183600	4765426640	18710	18710	18710	18710	0
37	20230710	183500	4765426640	18710	18710	18710	18710	0
38	20230710	183400	4765426640	18710	18710	18710	18710	0
39	20230710	183300	4765426640	18710	18710	18710	18710	0
40	20230710	183200	4765426640	18710	18710	18710	18710	0
41	20230710	183100	4765426640	18710	18710	18710	18710	0
42	20230710	183000	4765426640	18710	18710	18710	18710	0
43	20230710	182900	4765426640	18710	18710	18710	18710	0
44	20230710	182800	4765426640	18710	18710	18710	18710	0
45	20230710	182700	4765426640	18710	18710	18710	18710	0
46	20230710	182600	4765426640	18710	18710	18710	18710	0
47	20230710	182500	4765426640	18710	18710	18710	18710	0
48	20230710	182400	4765426640	18710	18710	18710	18710	0
49	20230710	182300	4765426640	18710	18710	18710	18710	0
50	20230710	182200	4765426640	18710	18710	18710	18710	0
51	20230710	182100	4765426640	18710	18710	18710	18710	0
52	20230710	182000	4765426640	18710	18710	18710	18710	0
53	20230710	181900	4765426640	18710	18710	18710	18710	0
54	20230710	181800	4765426640	18710	18710	18710	18710	0
55	20230710	181700	4765426640	18710	18710	18710	18710	0
56	20230710	181600	4765426640	18710	18710	18710	18710	0
57	20230710	181500	4765426640	18710	18710	18710	18710	0
58	20230710	181400	4765426640	18710	18710	18710	18710	0
59	20230710	181300	4765426640	18710	18710	18710	18710	0
60	20230710	181200	4765426640	18710	18710	18710	18710	0
61	20230710	181100	4765426640	18710	18710	18710	18710	0
62	20230710	181000	4765426640	18710	18710	18710	18710	5343
63	20230710	180900	4765426640	18710	18710	18710	18710	0
64	20230710	180800	4765426640	18710	18710	18710	18710	0
65	20230710	180700	4765426640	18710	18710	18710	18710	0
66	20230710	180600	4765426640	18710	18710	18710	18710	0
67	20230710	180500	4765426640	18710	18710	18710	18710	0
68	20230710	180400	4765426640	18710	18710	18710	18710	0
69	20230710	180300	4765426640	18710	18710	18710	18710	0
70	20230710	180200	4765426640	18710	18710	18710	18710	0
71	20230710	180100	4765426640	18710	18710	18710	18710	0
72	20230710	180000	4765426640	18710	18710	18710	18710	0
73	20230710	175900	4765426640	18710	18710	18710	18710	0
74	20230710	175800	4765426640	18710	18710	18710	18710	0
75	20230710	175700	4765426640	18710	18710	18710	18710	0
76	20230710	175600	4765426640	18710	18710	18710	18710	0
77	20230710	175500	4765426640	18710	18710	18710	18710	0
78	20230710	175400	4765426640	18710	18710	18710	18710	0
79	20230710	175300	4765426640	18710	18710	18710	18710	0
80	20230710	175200	4765426640	18710	18710	18710	18710	0
81	20230710	175100	4765426640	18710	18710	18710	18710	0
82	20230710	175000	4765426640	18710	18710	18710	18710	0
83	20230710	174900	4765426640	18710	18710	18710	18710	0
84	20230710	174800	4765426640	18710	18710	18710	18710	0
85	20230710	174700	4765426640	18710	18710	18710	18710	0
86	20230710	174600	4765426640	18710	18710	18710	18710	0
87	20230710	174500	4765426640	18710	18710	18710	18710	0
88	20230710	174400	4765426640	18710	18710	18710	18710	0
89	20230710	174300	4765426640	18710	18710	18710	18710	0
90	20230710	174200	4765426640	18710	18710	18710	18710	0
91	20230710	174100	4765426640	18710	18710	18710	18710	0
92	20230710	174000	4765426640	18710	18710	18710	18710	5343
93	20230710	173900	4765426640	18710	18710	18710	18710	0
94	20230710	173800	4765426640	18710	18710	18710	18710	0
95	20230710	173700	4765426640	18710	18710	18710	18710	0
96	20230710	173600	4765426640	18710	18710	18710	18710	0
97	20230710	173500	4765426640	18710	18710	18710	18710	0
98	20230710	173400	4765426640	18710	18710	18710	18710	0
99	20230710	173300	4765426640	18710	18710	18710	18710	0
100	20230710	173200	4765426640	18710	18710	18710	18710	0
101	20230710	173100	4765426640	18710	18710	18710	18710	0
102	20230710	173000	4765426640	18710	18710	18710	18710	0
103	20230710	172900	4765426640	18710	18710	18710	18710	0
104	20230710	172800	4765426640	18710	18710	18710	18710	0
105	20230710	172700	4765426640	18710	18710	18710	18710	0
106	20230710	172600	4765426640	18710	18710	18710	18710	0
107	20230710	172500	4765426640	18710	18710	18710	18710	0
108	20230710	172400	4765426640	18710	18710	18710	18710	0
109	20230710	172300	4765426640	18710	18710	18710	18710	0
110	20230710	172200	4765426640	18710	18710	18710	18710	0
111	20230710	172100	4765426640	18710	18710	18710	18710	0
112	20230710	172000	4765426640	18710	18710	18710	18710	0
113	20230710	171900	4765426640	18710	18710	18710	18710	0
114	20230710	171800	4765426640	18710	18710	18710	18710	0
115	20230710	171700	4765426640	18710	18710	18710	18710	0
116	20230710	171600	4765426640	18710	18710	18710	18710	0
117	20230710	171500	4765426640	18710	18710	18710	18710	0
118	20230710	171400	4765426640	18710	18710	18710	18710	0
119	20230710	171300	4765426640	18710	18710	18710	18710	0
120	20230710	171200	4765426640	18710	18710	18710	18710	0
121	20230710	171100	4765426640	18710	18710	18710	18710	0
122	20230710	171000	4765426640	18710	18710	18710	18710	5343
123	20230710	170900	4765426640	18710	18710	18710	18710	0
124	20230710	170800	4765426640	18710	18710	18710	18710	0
125	20230710	170700	4765426640	18710	18710	18710	18710	0
126	20230710	170600	4765426640	18710	18710	18710	18710	0
127	20230710	170500	4765426640	18710	18710	18710	18710	0
128	20230710	170400	4765426640	18710	18710	18710	18710	0
129	20230710	170300	4765426640	18710	18710	18710	18710	0
130	20230710	170200	4765426640	18710	18710	18710	18710	0
131	20230710	170100	4765426640	18710	18710	18710	18710	0
132	20230710	170000	4765426640	18710	18710	18710	18710	0
133	20230710	165900	4765426640	18710	18710	18710	18710	0
134	20230710	165800	4765426640	18710	18710	18710	18710	0
135	20230710	165700	4765426640	18710	18710	18710	18710	0
136	20230710	165600	4765426640	18710	18710	18710	18710	0
137	20230710	165500	4765426640	18710	18710	18710	18710	0
138	20230710	165400	4765426640	18710	18710	18710	18710	0
139	20230710	165300	4765426640	18710	18710	18710	18710	0
140	20230710	165200	4765426640	18710	18710	18710	18710	0
141	20230710	165100	4765426640	18710	18710	18710	18710	0
142	20230710	165000	4765426640	18710	18710	18710	18710	0
143	20230710	164900	4765426640	18710	18710	18710	18710	0
144	20230710	164800	4765426640	18710	18710	18710	18710	0
145	20230710	164700	4765426640	18710	18710	18710	18710	0
146	20230710	164600	4765426640	18710	18710	18710	18710	0
147	20230710	164500	4765426640	18710	18710	18710	18710	0
148	20230710	164400	4765426640	18710	18710	18710	18710	0
149	20230710	164300	4765426640	18710	18710	18710	18710	0
150	20230710	164200	4765426640	18710	18710	18710	18710	0
151	20230710	164100	4765426640	18710	18710	18710	18710	0
152	20230710	164000	4765426640	18710	18710	18710	18710	5343
153	20230710	163900	4765426640	18710	18710	18710	18710	0
154	20230710	163800	4765426640	18710	18710	18710	18710	0
155	20230710	163700	4765426640	18710	18710	18710	18710	0
156	20230710	163600	4765426640	18710	18710	18710	18710	0
157	20230710	163500	4765426640	18710	18710	18710	18710	0
158	20230710	163400	4765426640	18710	18710	18710	18710	0
159	20230710	163300	4765426640	18710	18710	18710	18710	0
160	20230710	163200	4765426640	18710	18710	18710	18710	0
161	20230710	163100	4765426640	18710	18710	18710	18710	0
162	20230710	163000	4765426640	18710	18710	18710	18710	0
163	20230710	162900	4765426640	18710	18710	18710	18710	0
164	20230710	162800	4765426640	18710	18710	18710	18710	0
165	20230710	162700	4765426640	18710	18710	18710	18710	0
166	20230710	162600	4765426640	18710	18710	18710	18710	0
167	20230710	162500	4765426640	18710	18710	18710	18710	0
168	20230710	162400	4765426640	18710	18710	18710	18710	0
169	20230710	162300	4765426640	18710	18710	18710	18710	0
170	20230710	162200	4765426640	18710	18710	18710	18710	0
171	20230710	162100	4765426640	18710	18710	18710	18710	0
172	20230710	162000	4765426640	18710	18710	18710	18710	0
173	20230710	161900	4765426640	18710	18710	18710	18710	0
174	20230710	161800	4765426640	18710	18710	18710	18710	0
175	20230710	161700	4765426640	18710	18710	18710	18710	0
176	20230710	161600	4765426640	18710	18710	18710	18710	0
177	20230710	161500	4765426640	18710	18710	18710	18710	0
178	20230710	161400	4765426640	18710	18710	18710	18710	0
179	20230710	161300	4765426640	18710	18710	18710	18710	0
180	20230710	161200	4765426640	18710	18710	18710	18710	0
181	20230710	161100	4765426640	18710	18710	18710	18710	0
182	20230710	161000	4765426640	18710	18710	18710	18710	5343
183	20230710	160900	4765426640	18710	18710	18710	18710	0
184	20230710	160800	4765426640	18710	18710	18710	18710	0
185	20230710	160700	4765426640	18710	18710	18710	18710	0
186	20230710	160600	4765426640	18710	18710	18710	18710	0
187	20230710	160500	4765426640	18710	18710	18710	18710	0
188	20230710	160400	4765426640	18710	18710	18710	18710	0
189	20230710	160300	4765426640	18710	18710	18710	18710	0
190	20230710	160200	4765426640	18710	18710	18710	18710	0
191	20230710	160100	4765426640	18710	18710	18710	18710	0
192	20230710	160000	4765426640	18710	18710	18710	18710	0
193	20230710	155900	4765426640	18710	18710	18710	18710	0
194	20230710	155800	4765426640	18710	18710	18710	18710	0
195	20230710	155700	4765426640	18710	18710	18710	18710	0
196	20230710	155600	4765426640	18710	18710	18710	18710	0
197	20230710	155500	4765426640	18710	18710	18710	18710	0
198	20230710	155400	4765426640	18710	18710	18710	18710	0
199	20230710	155300	4765426640	18710	18710	18710	18710	0
200	20230710	155200	4765426640	18710	18710	18710	18710	0
201	20230710	155100	4765426640	18710	18710	18710	18710	0
202	20230710	155000	4765426640	18710	18710	18710	18710	0
203	20230710	154900	4765426640	18710	18710	18710	18710	0
204	20230710	154800	4765426640	18710	18710	18710	18710	0
205	20230710	154700	4765426640	18710	18710	18710	18710	0
206	20230710	154600	4765426640	18710	18710	18710	18710	0
207	20230710	154500	4765426640	18710	18710	18710	18710	0
208	20230710	154400	4765426640	18710	18710	18710	18710	0
209	20230710	154300	4765426640	18710	18710	18710	18710	0
210	20230710	154200	4765426640	18710	18710	18710	18710	0
211	20230710	154100	4765426640	18710	18710	18710	18710	0
212	20230710	154000	4765426640	18710	18710	18710	18710	5343
213	20230710	153900	4765426640	18710	18710	18710	18710	0
214	20230710	153800	4765426640	18710	18710	18710	18710	0
215	20230710	153700	4765426640	18710	18710	18710	18710	0
216	20230710	153600	4765426640	18710	18710	18710	18710	0
217	20230710	153500	4765426640	18710	18710	18710	18710	0
218	20230710	153400	4765426640	18710	18710	18710	18710	0
219	20230710	153300	4765426640	18710	18710	18710	18710	0
220	20230710	153200	4765426640	18710	18710	18710	18710	0
221	20230710	153100	4765426640	18710	18710	18710	18710	0
222	20230710	153000	4765426640	18710	18710	18710	18710	5343
223	20230710	152900	4665459110	18740	18740	18740	18740	0
224	20230710	152800	4665459110	18740	18740	18740	18740	0
225	20230710	152700	4665459110	18740	18740	18740	18740	0
226	20230710	152600	4665459110	18740	18740	18740	18740	0
227	20230710	152500	4665459110	18740	18740	18740	18740	0
228	20230710	152400	4665459110	18740	18740	18740	18740	0
229	20230710	152300	4665459110	18740	18740	18740	18740	0
230	20230710	152200	4665459110	18740	18740	18740	18740	0
231	20230710	152100	4665459110	18740	18740	18740	18740	0
232	20230710	152000	4665459110	18740	18740	18740	18740	0
233	20230710	151900	4665459110	18740	18730	18750	18720	414
234	20230710	151800	4657705070	18720	18730	18730	18720	78
235	20230710	151700	4656244450	18720	18720	18730	18710	487
236	20230710	151600	4647130640	18720	18720	18730	18720	427
237	20230710	151500	4639136990	18720	18710	18720	18700	754
238	20230710	151400	4625028500	18710	18710	18710	18710	126
239	20230710	151300	4622671040	18710	18710	18710	18710	861
240	20230710	151200	4606561730	18710	18720	18730	18710	291
241	20230710	151100	4601114100	18730	18740	18740	18700	1126
242	20230710	151000	4580040400	18730	18720	18730	18720	1367
243	20230710	150900	4554441600	18710	18700	18710	18700	585
244	20230710	150800	4543496860	18700	18700	18710	18700	213
245	20230710	150700	4539512400	18700	18700	18710	18700	2580
246	20230710	150600	4491264380	18700	18700	18710	18700	129
247	20230710	150500	4488851670	18710	18700	18710	18700	169
248	20230710	150400	4485691360	18700	18710	18710	18700	457
249	20230710	150300	4477141560	18710	18710	18710	18700	687
250	20230710	150200	4464288670	18720	18710	18720	18710	808
251	20230710	150100	4449170300	18720	18720	18730	18710	1463
252	20230710	150000	4421783350	18720	18730	18730	18720	47
253	20230710	145900	4420903500	18720	18730	18730	18720	205
254	20230710	145800	4417064060	18720	18720	18730	18710	992
255	20230710	145700	4398495240	18720	18720	18730	18720	451
256	20230710	145600	4390052510	18720	18720	18720	18720	230
257	20230710	145500	4385746910	18720	18730	18730	18720	68
258	20230710	145400	4384473570	18720	18720	18720	18720	41
259	20230710	145300	4383706050	18730	18720	18730	18720	131
260	20230710	145200	4381253530	18720	18730	18730	18720	627
261	20230710	145100	4369514570	18730	18740	18740	18730	658
262	20230710	145000	4357189930	18730	18740	18740	18730	550
263	20230710	144900	4346888110	18740	18730	18740	18730	131
264	20230710	144800	4344434460	18730	18730	18740	18730	85
265	20230710	144700	4342842180	18730	18730	18740	18730	229
266	20230710	144600	4338552910	18730	18740	18740	18730	344
267	20230710	144500	4332107900	18740	18740	18740	18730	1966
268	20230710	144400	4295265250	18740	18750	18750	18740	471
269	20230710	144300	4286435100	18750	18750	18750	18750	782
270	20230710	144200	4271772600	18750	18740	18750	18740	446
271	20230710	144100	4263410500	18750	18780	18780	18750	1874
272	20230710	144000	4228240450	18790	18790	18790	18780	473
273	20230710	143900	4219353400	18790	18780	18790	18780	290
274	20230710	143800	4213906570	18770	18770	18770	18770	174
275	20230710	143700	4210640590	18770	18780	18780	18770	131
276	20230710	143600	4208180760	18780	18780	18790	18780	965
277	20230710	143500	4190051800	18790	18780	18790	18780	391
278	20230710	143400	4182708270	18780	18780	18780	18780	156
279	20230710	143300	4179778590	18780	18780	18780	18780	68
280	20230710	143200	4178501550	18780	18780	18780	18780	40
281	20230710	143100	4177750350	18780	18780	18780	18750	1257
282	20230710	143000	4154156190	18770	18770	18770	18770	240
283	20230710	142900	4149651390	18760	18780	18780	18760	264
284	20230710	142800	4144695990	18770	18750	18770	18750	584
285	20230710	142700	4133742370	18750	18740	18750	18740	282
286	20230710	142600	4128455070	18750	18830	18830	18750	7768
287	20230710	142500	3982539300	18820	18820	18820	18820	29
288	20230710	142400	3981993520	18820	18830	18830	18820	75
289	20230710	142300	3980581470	18830	18830	18830	18830	69
290	20230710	142200	3979282200	18830	18850	18850	18820	1534
291	20230710	142100	3950380550	18850	18860	18860	18850	105
292	20230710	142000	3948400530	18860	18860	18860	18850	169
293	20230710	141900	3945213470	18860	18850	18860	18850	232
294	20230710	141800	3940838300	18860	18860	18860	18850	31
295	20230710	141700	3940253730	18860	18850	18860	18850	109
296	20230710	141600	3938198480	18850	18860	18860	18850	280
297	20230710	141500	3932917770	18860	18860	18870	18860	174
298	20230710	141400	3929635800	18870	18860	18870	18860	119
299	20230710	141300	3927391450	18860	18860	18860	18860	29
300	20230710	141200	3926844510	18860	18870	18870	18860	340
301	20230710	141100	3920429490	18880	18880	18880	18870	567
302	20230710	141000	3909724680	18880	18890	18890	18880	958
303	20230710	140900	3891632180	18890	18900	18910	18890	994
304	20230710	140800	3872845940	18910	18910	18910	18900	103
305	20230710	140700	3870898900	18910	18900	18910	18900	136
306	20230710	140600	3868327430	18910	18900	18910	18900	540
307	20230710	140500	3858118390	18900	18910	18910	18900	20
308	20230710	140400	3857740280	18910	18920	18920	18900	70
309	20230710	140300	3856416870	18920	18910	18920	18910	85
310	20230710	140200	3854808770	18900	18920	18920	18900	315
311	20230710	140100	3848854150	18910	18910	18920	18910	205
312	20230710	140000	3844977520	18920	18910	18920	18910	425
313	20230710	135900	3836940720	18910	18910	18910	18900	49
314	20230710	135800	3836014320	18900	18900	18910	18900	39
315	20230710	135700	3835277110	18910	18900	18910	18900	6
316	20230710	135600	3835163700	18900	18910	18910	18900	525
317	20230710	135500	3825241180	18920	18910	18920	18900	43
318	20230710	135400	3824428240	18920	18920	18920	18910	24
319	20230710	135300	3823974380	18920	18900	18920	18900	79
320	20230710	135200	3822480410	18910	18920	18920	18910	61
321	20230710	135100	3821326390	18910	18910	18910	18900	660
322	20230710	135000	3808846080	18910	18940	18950	18910	575
323	20230710	134900	3797967170	18950	18950	18950	18930	152
324	20230710	134800	3795088220	18950	18960	18960	18940	355
325	20230710	134700	3788362330	18970	18970	18970	18960	265
326	20230710	134600	3783336500	18970	18970	18970	18960	128
327	20230710	134500	3780908530	18960	18960	18970	18960	19
328	20230710	134400	3780548270	18960	18980	18980	18960	321
329	20230710	134300	3774458920	18970	18970	18980	18970	55
330	20230710	134200	3773415510	18970	18980	18980	18970	242
331	20230710	134100	3768824540	18980	18970	18980	18970	85
332	20230710	134000	3767211430	18980	18980	18980	18970	92
333	20230710	133900	3765465360	18980	18980	18980	18960	647
334	20230710	133800	3753191580	18980	18960	18980	18950	662
335	20230710	133700	3740639190	18960	18950	18960	18940	36
336	20230710	133600	3739957030	18960	18960	18960	18950	43
337	20230710	133500	3739141880	18960	18960	18960	18940	141
338	20230710	133400	3736468940	18940	18950	18950	18940	81
339	20230710	133300	3734934270	18960	18960	18960	18950	262
340	20230710	133200	3729966850	18950	18940	18950	18930	267
341	20230710	133100	3724909820	18910	18910	18910	18910	28
342	20230710	133000	3724380340	18930	18940	18940	18930	47
343	20230710	132900	3723490400	18940	18950	18950	18940	34
344	20230710	132800	3722846380	18940	18930	18940	18920	212
345	20230710	132700	3718832650	18930	18910	18930	18910	126
346	20230710	132600	3716447740	18910	18910	18920	18910	40
347	20230710	132500	3715691320	18910	18920	18920	18910	70
348	20230710	132400	3714367520	18930	18890	18930	18890	112
349	20230710	132300	3712248150	18910	18890	18910	18890	424
350	20230710	132200	3704234710	18890	18900	18900	18890	384
351	20230710	132100	3696977400	18900	18890	18900	18890	499
352	20230710	132000	3687551060	18890	18880	18890	18880	10
353	20230710	131900	3687362250	18880	18890	18890	18880	146
354	20230710	131800	3684604500	18890	18900	18900	18880	288
355	20230710	131700	3679163920	18900	18890	18900	18890	66
356	20230710	131600	3677917170	18890	18890	18900	18890	246
357	20230710	131500	3673268540	18900	18900	18900	18900	648
358	20230710	131400	3661021340	18900	18910	18910	18900	29
359	20230710	131300	3660473230	18920	18960	18960	18920	195
360	20230710	131200	3656780430	18960	19000	19000	18960	137
361	20230710	131100	3654182110	19000	18910	19050	18910	3146
362	20230710	131000	3594466140	18900	18900	18910	18900	171
363	20230710	130900	3591234070	18900	18900	18900	18900	29
364	20230710	130800	3590685970	18910	18910	18910	18900	70
365	20230710	130700	3589362280	18910	18920	18920	18910	15
366	20230710	130600	3589078570	18930	18930	18930	18930	29
367	20230710	130500	3588529600	18930	18930	18940	18930	30
368	20230710	130400	3587961590	18930	18950	18950	18930	65
369	20230710	130300	3586729960	18990	18990	18990	18990	3
370	20230710	130200	3586672990	18990	18990	19000	18970	1239
371	20230710	130100	3563150130	18980	18860	19000	18860	2854
372	20230710	130000	3509115540	18850	18840	18850	18840	462
373	20230710	125900	3500406930	18840	18850	18850	18840	35
374	20230710	125800	3499747280	18840	18840	18840	18840	9
375	20230710	125700	3499577720	18840	18840	18840	18840	45
376	20230710	125600	3498729920	18840	18850	18850	18840	37
377	20230710	125500	3498032560	18850	18850	18850	18850	14
378	20230710	125400	3497768660	18840	18840	18840	18830	236
379	20230710	125300	3493323840	18830	18820	18830	18820	161
380	20230710	125200	3490292300	18820	18820	18820	18820	229
381	20230710	125100	3485982520	18820	18810	18820	18810	48
382	20230710	125000	3485079250	18810	18810	18810	18810	499
383	20230710	124900	3475693060	18800	18790	18800	18780	659
384	20230710	124800	3463307000	18800	18800	18800	18800	490
385	20230710	124700	3454095000	18800	18790	18800	18790	296
386	20230710	124600	3448532190	18800	18800	18800	18800	1322
387	20230710	124500	3423678590	18790	18790	18800	18780	1247
388	20230710	124400	3400250700	18800	18810	18810	18800	293
389	20230710	124300	3394741540	18800	18810	18810	18800	13
390	20230710	124200	3394497110	18800	18810	18810	18800	383
391	20230710	124100	3387296550	18800	18810	18810	18800	6
392	20230710	124000	3387183740	18810	18800	18810	18800	64
393	20230710	123900	3385980490	18800	18790	18800	18790	123
394	20230710	123800	3383668180	18800	18790	18800	18790	1009
395	20230710	123700	3364699070	18800	18800	18800	18800	1
396	20230710	123600	3364680270	18800	18800	18800	18790	135
397	20230710	123500	3362142460	18800	18800	18800	18800	352
398	20230710	123400	3355524860	18800	18810	18810	18800	129
399	20230710	123300	3353098460	18810	18800	18810	18800	648
400	20230710	123200	3340915900	18810	18810	18810	18810	1
401	20230710	123100	3340897090	18810	18800	18810	18800	397
402	20230710	123000	3333429780	18810	18810	18810	18810	17
403	20230710	122900	3333110010	18810	18800	18810	18800	14
404	20230710	122800	3332846760	18820	18810	18820	18810	333
405	20230710	122700	3326582580	18800	18800	18800	18800	9
406	20230710	122600	3326413380	18810	18810	18810	18800	92
407	20230710	122500	3324683370	18820	18870	18870	18820	2952
408	20230710	122400	3269069290	18870	18860	18880	18860	273
409	20230710	122300	3263917520	18850	18870	18870	18850	356
410	20230710	122200	3257201740	18870	18870	18870	18870	159
411	20230710	122100	3254201410	18870	18880	18880	18870	724
412	20230710	122000	3240534370	18880	18870	18880	18870	63
413	20230710	121900	3239345440	18880	18880	18880	18870	37
414	20230710	121800	3238646940	18870	18880	18880	18870	26
415	20230710	121700	3238156310	18870	18880	18880	18870	94
416	20230710	121600	3236382470	18870	18870	18880	18870	47
417	20230710	121500	3235495430	18860	18880	18880	18860	12
418	20230710	121400	3235269090	18860	18870	18870	18860	234
419	20230710	121300	3230854820	18870	18870	18870	18870	176
420	20230710	121200	3227533700	18860	18870	18880	18860	812
421	20230710	121100	3212212900	18870	18860	18870	18860	26
422	20230710	121000	3211722370	18860	18900	18900	18860	230
423	20230710	120900	3207378390	18900	18900	18910	18900	179
424	20230710	120800	3203995190	18910	18920	18920	18910	50
425	20230710	120700	3203049680	18910	18910	18920	18890	207
426	20230710	120600	3199135870	18910	18900	18920	18900	1062
427	20230710	120500	3179044590	18900	18900	18910	18900	51
428	20230710	120400	3178080340	18900	18910	18910	18900	15
429	20230710	120300	3177796700	18900	18930	18930	18900	179
430	20230710	120200	3174409510	18930	18850	18930	18850	1361
431	20230710	120100	3148703420	18850	18840	18860	18840	234
432	20230710	120000	3144292620	18850	18840	18850	18840	121
433	20230710	115900	3142012640	18840	18840	18840	18830	169
434	20230710	115800	3138828920	18840	18850	18850	18830	61
435	20230710	115700	3137679760	18850	18850	18850	18850	14
436	20230710	115600	3137415860	18850	18850	18850	18840	121
437	20230710	115500	3135135100	18850	18850	18850	18850	0
438	20230710	115400	3135135100	18850	18830	18850	18830	236
439	20230710	115300	3130690700	18840	18840	18840	18840	291
440	20230710	115200	3125208260	18830	18830	18830	18830	168
441	20230710	115100	3122044820	18830	18800	18830	18800	67
442	20230710	115000	3120784240	18800	18800	18800	18800	289
443	20230710	114900	3115351040	18790	18800	18800	18790	16
444	20230710	114800	3115050380	18800	18800	18810	18800	39
445	20230710	114700	3114317130	18800	18800	18810	18800	187
446	20230710	114600	3110801100	18800	18800	18810	18800	66
447	20230710	114500	3109560150	18810	18810	18810	18800	105
448	20230710	114400	3107585660	18840	18840	18840	18830	313
449	20230710	114300	3101690740	18830	18800	18830	18800	876
450	20230710	114200	3085197750	18810	18800	18820	18800	59
451	20230710	114100	3084087900	18800	18770	18800	18770	688
452	20230710	114000	3071167440	18780	18780	18780	18770	13
453	20230710	113900	3070923390	18780	18770	18780	18770	318
454	20230710	113800	3064951380	18770	18780	18780	18770	636
455	20230710	113700	3053010720	18780	18780	18790	18780	164
456	20230710	113600	3049930620	18780	18790	18800	18780	507
457	20230710	113500	3040404280	18790	18800	18800	18790	663
458	20230710	113400	3027940140	18800	18810	18810	18800	1283
459	20230710	113300	3003819660	18810	18800	18810	18800	134
460	20230710	113200	3001299800	18800	18810	18810	18800	68
461	20230710	113100	3000021070	18810	18800	18810	18800	23
462	20230710	113000	2999588530	18810	18800	18810	18800	393
463	20230710	112900	2992199820	18790	18790	18790	18790	333
464	20230710	112800	2985942750	18800	18810	18810	18800	248
465	20230710	112700	2981280180	18820	18800	18820	18800	251
466	20230710	112600	2976558610	18800	18800	18800	18790	224
467	20230710	112500	2972347460	18800	18800	18800	18790	471
468	20230710	112400	2963492750	18790	18790	18790	18790	0
469	20230710	112300	2963492750	18790	18790	18800	18790	175
470	20230710	112200	2960204380	18790	18800	18800	18790	97
471	20230710	112100	2958381600	18790	18810	18810	18790	249
472	20230710	112000	2953699460	18810	18780	18810	18780	68
473	20230710	111900	2952421540	18780	18780	18780	18780	56
474	20230710	111800	2951369860	18770	18790	18790	18770	1012
475	20230710	111700	2932364970	18790	18790	18790	18790	52
476	20230710	111600	2931387890	18790	18800	18810	18790	617
477	20230710	111500	2919788950	18800	18780	18800	18780	117
478	20230710	111400	2917591310	18800	18790	18800	18780	30
479	20230710	111300	2917027690	18800	18780	18800	18770	747
480	20230710	111200	2903000360	18770	18790	18790	18770	858
481	20230710	111100	2886882850	18790	18790	18800	18790	89
482	20230710	111000	2885210380	18800	18790	18800	18790	87
483	20230710	110900	2883575640	18790	18810	18810	18790	223
484	20230710	110800	2879381930	18810	18780	18820	18780	1643
485	20230710	110700	2848495880	18780	18770	18780	18770	77
486	20230710	110600	2847050530	18770	18740	18770	18740	466
487	20230710	110500	2838309800	18740	18750	18750	18740	16
488	20230710	110400	2838009900	18740	18760	18760	18740	917
489	20230710	110300	2820818600	18760	18760	18760	18750	20
490	20230710	110200	2820443490	18760	18750	18760	18750	152
491	20230710	110100	2817592470	18750	18760	18760	18750	164
492	20230710	110000	2814516090	18760	18750	18760	18750	101
493	20230710	105900	2812622150	18750	18760	18770	18750	2182
494	20230710	105800	2771692620	18780	18780	18790	18770	1636
495	20230710	105700	2740979180	18780	18780	18780	18780	287
496	20230710	105600	2735589320	18790	18790	18790	18780	245
497	20230710	105500	2730985860	18790	18780	18790	18780	21
498	20230710	105400	2730591410	18780	18780	18780	18780	157
499	20230710	105300	2727642950	18780	18800	18800	18780	524
500	20230710	105200	2717797480	18800	18790	18800	18780	1792
501	20230710	105100	2684115340	18780	18790	18790	18780	1235
502	20230710	105000	2660921920	18780	18780	18790	18780	766
503	20230710	104900	2646529970	18790	18790	18790	18780	32
504	20230710	104800	2645928780	18790	18790	18790	18790	19
505	20230710	104700	2645571770	18790	18800	18910	18790	2208
506	20230710	104600	2603971970	18790	18780	18790	18780	654
507	20230710	104500	2591688850	18770	18780	18780	18770	263
508	20230710	104400	2586751800	18780	18770	18780	18770	404
509	20230710	104300	2579168310	18770	18790	18790	18770	411
510	20230710	104200	2571451960	18790	18790	18790	18780	513
511	20230710	104100	2561817630	18780	18800	18800	18780	309
512	20230710	104000	2556010550	18800	18810	18810	18790	125
513	20230710	103900	2553661250	18810	18810	18820	18810	121
514	20230710	103800	2551384390	18800	18830	18830	18800	1453
515	20230710	103700	2524057460	18830	18840	18840	18830	49
516	20230710	103600	2523134600	18830	18850	18850	18830	716
517	20230710	103500	2509647060	18840	18870	18870	18840	158
518	20230710	103400	2506670180	18850	18910	18910	18850	1885
519	20230710	103300	2471103190	18910	18910	18910	18900	74
520	20230710	103200	2469703950	18910	18890	18910	18890	373
521	20230710	103100	2462653990	18890	18890	18890	18890	17
522	20230710	103000	2462332860	18890	18880	18890	18880	89
523	20230710	102900	2460652300	18870	18900	18900	18870	202
524	20230710	102800	2456835150	18900	18890	18900	18890	294
525	20230710	102700	2451281090	18890	18950	18950	18890	575
526	20230710	102600	2440407850	18950	18790	18960	18790	2681
527	20230710	102500	2389875980	18790	18800	18800	18790	38
528	20230710	102400	2389161750	18790	18860	18860	18790	1712
529	20230710	102300	2356962590	18830	18850	18890	18830	844
530	20230710	102200	2341050270	18850	18850	18850	18850	93
531	20230710	102100	2339297220	18850	18870	18870	18850	1684
532	20230710	102000	2307542760	18880	18880	18890	18880	149
533	20230710	101900	2304729140	18900	18880	18900	18880	473
534	20230710	101800	2295796060	18880	18890	18890	18870	888
535	20230710	101700	2279023850	18890	18880	18890	18870	192
536	20230710	101600	2275398090	18890	18860	18890	18860	635
537	20230710	101500	2263413330	18850	18870	18870	18850	486
538	20230710	101400	2254251860	18870	18890	18890	18860	307
539	20230710	101300	2248458830	18900	18910	18910	18900	432
540	20230710	101200	2240293930	18920	18980	18980	18920	314
541	20230710	101100	2234342390	18990	19010	19010	18990	371
542	20230710	101000	2227293910	19000	19030	19040	19000	924
543	20230710	100900	2209724200	19020	19020	19040	19010	524
544	20230710	100800	2199753810	19030	19010	19030	19010	504
545	20230710	100700	2190168160	19010	19010	19030	19000	189
546	20230710	100600	2186574810	19010	18980	19010	18980	1589
547	20230710	100500	2156385050	18970	18970	18980	18970	248
548	20230710	100400	2151680180	18970	18970	18980	18970	229
549	20230710	100300	2147335350	19000	18840	19060	18840	2433
550	20230710	100200	2101259990	18820	18810	18820	18810	1602
551	20230710	100100	2071126160	18810	18790	18830	18790	301
552	20230710	100000	2065465140	18790	18810	18810	18790	1192
553	20230710	095900	2043058950	18800	18830	18840	18800	404
554	20230710	095800	2035455830	18830	18850	18850	18830	378
555	20230710	095700	2028336620	18850	18810	18850	18810	208
556	20230710	095600	2024419400	18820	18770	18820	18770	2517
557	20230710	095500	1977165710	18770	18800	18800	18770	929
558	20230710	095400	1959718780	18810	18830	18830	18810	66
559	20230710	095300	1958476740	18830	18800	18830	18800	195
560	20230710	095200	1954808940	18790	18800	18810	18790	481
561	20230710	095100	1945767020	18810	18800	18810	18790	606
562	20230710	095000	1934374980	18800	18790	18850	18790	267
563	20230710	094900	1929353750	18790	18770	18790	18750	218
564	20230710	094800	1925261650	18770	18820	18820	18760	1125
565	20230710	094700	1904126950	18820	18840	18880	18810	2985
566	20230710	094600	1847801760	18840	18880	18880	18840	679
567	20230710	094500	1835000720	18880	18890	18890	18880	66
568	20230710	094400	1833754180	18880	18860	18890	18860	597
569	20230710	094300	1822484960	18860	18860	18880	18850	420
570	20230710	094200	1814562050	18860	18850	18880	18850	243
571	20230710	094100	1809976720	18840	18730	18850	18720	2961
572	20230710	094000	1754366690	18720	18730	18730	18720	384
573	20230710	093900	1747178130	18730	18740	18740	18730	279
574	20230710	093800	1741952260	18740	18730	18740	18730	79
575	20230710	093700	1740471890	18730	18730	18750	18730	233
576	20230710	093600	1736105790	18730	18740	18750	18730	333
577	20230710	093500	1729865270	18740	18740	18760	18730	267
578	20230710	093400	1724859760	18740	18690	18740	18680	528
579	20230710	093300	1714981330	18680	18750	18760	18680	2740
580	20230710	093200	1663707480	18750	18730	18750	18720	796
581	20230710	093100	1648793550	18730	18850	18850	18700	2633
582	20230710	093000	1599392540	18820	18540	18820	18540	4715
583	20230710	092900	1511372680	18540	18550	18560	18540	911
584	20230710	092800	1494480040	18560	18530	18560	18530	2053
585	20230710	092700	1456418840	18530	18610	18610	18530	3606
586	20230710	092600	1389405750	18610	18630	18630	18610	1667
587	20230710	092500	1358368100	18630	18630	18630	18610	1186
588	20230710	092400	1336278340	18630	18700	18710	18630	3684
589	20230710	092300	1267469460	18710	18770	18780	18700	4996
590	20230710	092200	1173811250	18770	18830	18830	18770	7240
591	20230710	092100	1037659870	18820	18820	18830	18820	777
592	20230710	092000	1023031610	18830	18820	18830	18820	900
593	20230710	091900	1006092500	18820	18870	18880	18820	5046
594	20230710	091800	911016740	18870	18860	18880	18860	561
595	20230710	091700	900431780	18870	18870	18870	18860	934
596	20230710	091600	882809390	18870	18860	18870	18850	1272
597	20230710	091500	858824810	18860	18860	18860	18850	127
598	20230710	091400	856430720	18850	18850	18860	18850	1053
599	20230710	091300	836574670	18850	18870	18870	18850	1081
600	20230710	091200	816190470	18850	18870	18900	18840	7569
601	20230710	091100	673521060	18900	18820	18900	18820	2489
602	20230710	091000	626571220	18830	18810	18830	18800	2544
603	20230710	090900	578696090	18800	18760	18810	18750	2141
604	20230710	090800	538514240	18760	18860	18870	18750	4809
605	20230710	090700	448038830	18860	18860	18910	18850	2330
606	20230710	090600	404087900	18850	18900	18910	18850	1340
607	20230710	090500	378771720	18900	18960	18960	18890	1272
608	20230710	090400	354710240	18960	19040	19040	18960	5018
609	20230710	090300	259337750	19040	19070	19130	19040	4240
610	20230710	090200	178482980	19070	19160	19160	19060	4128
611	20230710	090100	99557520	19150	19180	19200	19120	2416
612	20230710	090000	53317850	19190	19390	19390	19190	2762