KissMeData/178320/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	201700	7038773980	18730	18730	18730	18730	9610
3	20230713	201600	7038773980	18730	18730	18730	18730	0
4	20230713	201500	7038773980	18730	18730	18730	18730	0
5	20230713	201400	7038773980	18730	18730	18730	18730	0
6	20230713	201300	7038773980	18730	18730	18730	18730	0
7	20230713	201200	7038773980	18730	18730	18730	18730	0
8	20230713	201100	7038773980	18730	18730	18730	18730	0
9	20230713	201000	7038773980	18730	18730	18730	18730	0
10	20230713	200900	7038773980	18730	18730	18730	18730	0
11	20230713	200800	7038773980	18730	18730	18730	18730	0
12	20230713	200700	7038773980	18730	18730	18730	18730	0
13	20230713	200600	7038773980	18730	18730	18730	18730	0
14	20230713	200500	7038773980	18730	18730	18730	18730	0
15	20230713	200400	7038773980	18730	18730	18730	18730	0
16	20230713	200300	7038773980	18730	18730	18730	18730	0
17	20230713	200200	7038773980	18730	18730	18730	18730	0
18	20230713	200100	7038773980	18730	18730	18730	18730	0
19	20230713	200000	7038773980	18730	18730	18730	18730	0
20	20230713	195900	7038773980	18730	18730	18730	18730	0
21	20230713	195800	7038773980	18730	18730	18730	18730	0
22	20230713	195700	7038773980	18730	18730	18730	18730	0
23	20230713	195600	7038773980	18730	18730	18730	18730	0
24	20230713	195500	7038773980	18730	18730	18730	18730	0
25	20230713	195400	7038773980	18730	18730	18730	18730	0
26	20230713	195300	7038773980	18730	18730	18730	18730	0
27	20230713	195200	7038773980	18730	18730	18730	18730	0
28	20230713	195100	7038773980	18730	18730	18730	18730	0
29	20230713	195000	7038773980	18730	18730	18730	18730	0
30	20230713	194900	7038773980	18730	18730	18730	18730	0
31	20230713	194800	7038773980	18730	18730	18730	18730	0
32	20230713	194700	7038773980	18730	18730	18730	18730	9610
33	20230713	194600	7038773980	18730	18730	18730	18730	0
34	20230713	194500	7038773980	18730	18730	18730	18730	0
35	20230713	194400	7038773980	18730	18730	18730	18730	0
36	20230713	194300	7038773980	18730	18730	18730	18730	0
37	20230713	194200	7038773980	18730	18730	18730	18730	0
38	20230713	194100	7038773980	18730	18730	18730	18730	0
39	20230713	194000	7038773980	18730	18730	18730	18730	0
40	20230713	193900	7038773980	18730	18730	18730	18730	0
41	20230713	193800	7038773980	18730	18730	18730	18730	0
42	20230713	193700	7038773980	18730	18730	18730	18730	0
43	20230713	193600	7038773980	18730	18730	18730	18730	0
44	20230713	193500	7038773980	18730	18730	18730	18730	0
45	20230713	193400	7038773980	18730	18730	18730	18730	0
46	20230713	193300	7038773980	18730	18730	18730	18730	0
47	20230713	193200	7038773980	18730	18730	18730	18730	0
48	20230713	193100	7038773980	18730	18730	18730	18730	0
49	20230713	193000	7038773980	18730	18730	18730	18730	0
50	20230713	192900	7038773980	18730	18730	18730	18730	0
51	20230713	192800	7038773980	18730	18730	18730	18730	0
52	20230713	192700	7038773980	18730	18730	18730	18730	0
53	20230713	192600	7038773980	18730	18730	18730	18730	0
54	20230713	192500	7038773980	18730	18730	18730	18730	0
55	20230713	192400	7038773980	18730	18730	18730	18730	0
56	20230713	192300	7038773980	18730	18730	18730	18730	0
57	20230713	192200	7038773980	18730	18730	18730	18730	0
58	20230713	192100	7038773980	18730	18730	18730	18730	0
59	20230713	192000	7038773980	18730	18730	18730	18730	0
60	20230713	191900	7038773980	18730	18730	18730	18730	0
61	20230713	191800	7038773980	18730	18730	18730	18730	0
62	20230713	191700	7038773980	18730	18730	18730	18730	9610
63	20230713	191600	7038773980	18730	18730	18730	18730	0
64	20230713	191500	7038773980	18730	18730	18730	18730	0
65	20230713	191400	7038773980	18730	18730	18730	18730	0
66	20230713	191300	7038773980	18730	18730	18730	18730	0
67	20230713	191200	7038773980	18730	18730	18730	18730	0
68	20230713	191100	7038773980	18730	18730	18730	18730	0
69	20230713	191000	7038773980	18730	18730	18730	18730	0
70	20230713	190900	7038773980	18730	18730	18730	18730	0
71	20230713	190800	7038773980	18730	18730	18730	18730	0
72	20230713	190700	7038773980	18730	18730	18730	18730	0
73	20230713	190600	7038773980	18730	18730	18730	18730	0
74	20230713	190500	7038773980	18730	18730	18730	18730	0
75	20230713	190400	7038773980	18730	18730	18730	18730	0
76	20230713	190300	7038773980	18730	18730	18730	18730	0
77	20230713	190200	7038773980	18730	18730	18730	18730	0
78	20230713	190100	7038773980	18730	18730	18730	18730	0
79	20230713	190000	7038773980	18730	18730	18730	18730	0
80	20230713	185900	7038773980	18730	18730	18730	18730	0
81	20230713	185800	7038773980	18730	18730	18730	18730	0
82	20230713	185700	7038773980	18730	18730	18730	18730	0
83	20230713	185600	7038773980	18730	18730	18730	18730	0
84	20230713	185500	7038773980	18730	18730	18730	18730	0
85	20230713	185400	7038773980	18730	18730	18730	18730	0
86	20230713	185300	7038773980	18730	18730	18730	18730	0
87	20230713	185200	7038773980	18730	18730	18730	18730	0
88	20230713	185100	7038773980	18730	18730	18730	18730	0
89	20230713	185000	7038773980	18730	18730	18730	18730	0
90	20230713	184900	7038773980	18730	18730	18730	18730	0
91	20230713	184800	7038773980	18730	18730	18730	18730	0
92	20230713	184700	7038773980	18730	18730	18730	18730	9610
93	20230713	184600	7038773980	18730	18730	18730	18730	0
94	20230713	184500	7038773980	18730	18730	18730	18730	0
95	20230713	184400	7038773980	18730	18730	18730	18730	0
96	20230713	184300	7038773980	18730	18730	18730	18730	0
97	20230713	184200	7038773980	18730	18730	18730	18730	0
98	20230713	184100	7038773980	18730	18730	18730	18730	0
99	20230713	184000	7038773980	18730	18730	18730	18730	0
100	20230713	183900	7038773980	18730	18730	18730	18730	0
101	20230713	183800	7038773980	18730	18730	18730	18730	0
102	20230713	183700	7038773980	18730	18730	18730	18730	0
103	20230713	183600	7038773980	18730	18730	18730	18730	0
104	20230713	183500	7038773980	18730	18730	18730	18730	0
105	20230713	183400	7038773980	18730	18730	18730	18730	0
106	20230713	183300	7038773980	18730	18730	18730	18730	0
107	20230713	183200	7038773980	18730	18730	18730	18730	0
108	20230713	183100	7038773980	18730	18730	18730	18730	0
109	20230713	183000	7038773980	18730	18730	18730	18730	0
110	20230713	182900	7038773980	18730	18730	18730	18730	0
111	20230713	182800	7038773980	18730	18730	18730	18730	0
112	20230713	182700	7038773980	18730	18730	18730	18730	0
113	20230713	182600	7038773980	18730	18730	18730	18730	0
114	20230713	182500	7038773980	18730	18730	18730	18730	0
115	20230713	182400	7038773980	18730	18730	18730	18730	0
116	20230713	182300	7038773980	18730	18730	18730	18730	0
117	20230713	182200	7038773980	18730	18730	18730	18730	0
118	20230713	182100	7038773980	18730	18730	18730	18730	0
119	20230713	182000	7038773980	18730	18730	18730	18730	0
120	20230713	181900	7038773980	18730	18730	18730	18730	0
121	20230713	181800	7038773980	18730	18730	18730	18730	0
122	20230713	181700	7038773980	18730	18730	18730	18730	9610
123	20230713	181600	7038773980	18730	18730	18730	18730	0
124	20230713	181500	7038773980	18730	18730	18730	18730	0
125	20230713	181400	7038773980	18730	18730	18730	18730	0
126	20230713	181300	7038773980	18730	18730	18730	18730	0
127	20230713	181200	7038773980	18730	18730	18730	18730	0
128	20230713	181100	7038773980	18730	18730	18730	18730	0
129	20230713	181000	7038773980	18730	18730	18730	18730	0
130	20230713	180900	7038773980	18730	18730	18730	18730	0
131	20230713	180800	7038773980	18730	18730	18730	18730	0
132	20230713	180700	7038773980	18730	18730	18730	18730	0
133	20230713	180600	7038773980	18730	18730	18730	18730	0
134	20230713	180500	7038773980	18730	18730	18730	18730	0
135	20230713	180400	7038773980	18730	18730	18730	18730	0
136	20230713	180300	7038773980	18730	18730	18730	18730	0
137	20230713	180200	7038773980	18730	18730	18730	18730	0
138	20230713	180100	7038773980	18730	18730	18730	18730	0
139	20230713	180000	7038773980	18730	18730	18730	18730	0
140	20230713	175900	7038773980	18730	18730	18730	18730	0
141	20230713	175800	7038773980	18730	18730	18730	18730	0
142	20230713	175700	7038773980	18730	18730	18730	18730	0
143	20230713	175600	7038773980	18730	18730	18730	18730	0
144	20230713	175500	7038773980	18730	18730	18730	18730	0
145	20230713	175400	7038773980	18730	18730	18730	18730	0
146	20230713	175300	7038773980	18730	18730	18730	18730	0
147	20230713	175200	7038773980	18730	18730	18730	18730	0
148	20230713	175100	7038773980	18730	18730	18730	18730	0
149	20230713	175000	7038773980	18730	18730	18730	18730	0
150	20230713	174900	7038773980	18730	18730	18730	18730	0
151	20230713	174800	7038773980	18730	18730	18730	18730	0
152	20230713	174700	7038773980	18730	18730	18730	18730	9610
153	20230713	174600	7038773980	18730	18730	18730	18730	0
154	20230713	174500	7038773980	18730	18730	18730	18730	0
155	20230713	174400	7038773980	18730	18730	18730	18730	0
156	20230713	174300	7038773980	18730	18730	18730	18730	0
157	20230713	174200	7038773980	18730	18730	18730	18730	0
158	20230713	174100	7038773980	18730	18730	18730	18730	0
159	20230713	174000	7038773980	18730	18730	18730	18730	0
160	20230713	173900	7038773980	18730	18730	18730	18730	0
161	20230713	173800	7038773980	18730	18730	18730	18730	0
162	20230713	173700	7038773980	18730	18730	18730	18730	0
163	20230713	173600	7038773980	18730	18730	18730	18730	0
164	20230713	173500	7038773980	18730	18730	18730	18730	0
165	20230713	173400	7038773980	18730	18730	18730	18730	0
166	20230713	173300	7038773980	18730	18730	18730	18730	0
167	20230713	173200	7038773980	18730	18730	18730	18730	0
168	20230713	173100	7038773980	18730	18730	18730	18730	0
169	20230713	173000	7038773980	18730	18730	18730	18730	0
170	20230713	172900	7038773980	18730	18730	18730	18730	0
171	20230713	172800	7038773980	18730	18730	18730	18730	0
172	20230713	172700	7038773980	18730	18730	18730	18730	0
173	20230713	172600	7038773980	18730	18730	18730	18730	0
174	20230713	172500	7038773980	18730	18730	18730	18730	0
175	20230713	172400	7038773980	18730	18730	18730	18730	0
176	20230713	172300	7038773980	18730	18730	18730	18730	0
177	20230713	172200	7038773980	18730	18730	18730	18730	0
178	20230713	172100	7038773980	18730	18730	18730	18730	0
179	20230713	172000	7038773980	18730	18730	18730	18730	0
180	20230713	171900	7038773980	18730	18730	18730	18730	0
181	20230713	171800	7038773980	18730	18730	18730	18730	0
182	20230713	171700	7038773980	18730	18730	18730	18730	9610
183	20230713	171600	7038773980	18730	18730	18730	18730	0
184	20230713	171500	7038773980	18730	18730	18730	18730	0
185	20230713	171400	7038773980	18730	18730	18730	18730	0
186	20230713	171300	7038773980	18730	18730	18730	18730	0
187	20230713	171200	7038773980	18730	18730	18730	18730	0
188	20230713	171100	7038773980	18730	18730	18730	18730	0
189	20230713	171000	7038773980	18730	18730	18730	18730	0
190	20230713	170900	7038773980	18730	18730	18730	18730	0
191	20230713	170800	7038773980	18730	18730	18730	18730	0
192	20230713	170700	7038773980	18730	18730	18730	18730	0
193	20230713	170600	7038773980	18730	18730	18730	18730	0
194	20230713	170500	7038773980	18730	18730	18730	18730	0
195	20230713	170400	7038773980	18730	18730	18730	18730	0
196	20230713	170300	7038773980	18730	18730	18730	18730	0
197	20230713	170200	7038773980	18730	18730	18730	18730	0
198	20230713	170100	7038773980	18730	18730	18730	18730	0
199	20230713	170000	7038773980	18730	18730	18730	18730	0
200	20230713	165900	7038773980	18730	18730	18730	18730	0
201	20230713	165800	7038773980	18730	18730	18730	18730	0
202	20230713	165700	7038773980	18730	18730	18730	18730	0
203	20230713	165600	7038773980	18730	18730	18730	18730	0
204	20230713	165500	7038773980	18730	18730	18730	18730	0
205	20230713	165400	7038773980	18730	18730	18730	18730	0
206	20230713	165300	7038773980	18730	18730	18730	18730	0
207	20230713	165200	7038773980	18730	18730	18730	18730	0
208	20230713	165100	7038773980	18730	18730	18730	18730	0
209	20230713	165000	7038773980	18730	18730	18730	18730	0
210	20230713	164900	7038773980	18730	18730	18730	18730	0
211	20230713	164800	7038773980	18730	18730	18730	18730	0
212	20230713	164700	7038773980	18730	18730	18730	18730	9610
213	20230713	164600	7038773980	18730	18730	18730	18730	0
214	20230713	164500	7038773980	18730	18730	18730	18730	0
215	20230713	164400	7038773980	18730	18730	18730	18730	0
216	20230713	164300	7038773980	18730	18730	18730	18730	0
217	20230713	164200	7038773980	18730	18730	18730	18730	0
218	20230713	164100	7038773980	18730	18730	18730	18730	0
219	20230713	164000	7038773980	18730	18730	18730	18730	0
220	20230713	163900	7038773980	18730	18730	18730	18730	0
221	20230713	163800	7038773980	18730	18730	18730	18730	0
222	20230713	163700	7038773980	18730	18730	18730	18730	0
223	20230713	163600	7038773980	18730	18730	18730	18730	0
224	20230713	163500	7038773980	18730	18730	18730	18730	0
225	20230713	163400	7038773980	18730	18730	18730	18730	0
226	20230713	163300	7038773980	18730	18730	18730	18730	0
227	20230713	163200	7038773980	18730	18730	18730	18730	0
228	20230713	163100	7038773980	18730	18730	18730	18730	0
229	20230713	163000	7038773980	18730	18730	18730	18730	0
230	20230713	162900	7038773980	18730	18730	18730	18730	0
231	20230713	162800	7038773980	18730	18730	18730	18730	0
232	20230713	162700	7038773980	18730	18730	18730	18730	0
233	20230713	162600	7038773980	18730	18730	18730	18730	0
234	20230713	162500	7038773980	18730	18730	18730	18730	0
235	20230713	162400	7038773980	18730	18730	18730	18730	0
236	20230713	162300	7038773980	18730	18730	18730	18730	0
237	20230713	162200	7038773980	18730	18730	18730	18730	0
238	20230713	162100	7038773980	18730	18730	18730	18730	0
239	20230713	162000	7038773980	18730	18730	18730	18730	0
240	20230713	161900	7038773980	18730	18730	18730	18730	0
241	20230713	161800	7038773980	18730	18730	18730	18730	0
242	20230713	161700	7038773980	18730	18730	18730	18730	9610
243	20230713	161600	7038773980	18730	18730	18730	18730	0
244	20230713	161500	7038773980	18730	18730	18730	18730	0
245	20230713	161400	7038773980	18730	18730	18730	18730	0
246	20230713	161300	7038773980	18730	18730	18730	18730	0
247	20230713	161200	7038773980	18730	18730	18730	18730	0
248	20230713	161100	7038773980	18730	18730	18730	18730	0
249	20230713	161000	7038773980	18730	18730	18730	18730	0
250	20230713	160900	7038773980	18730	18730	18730	18730	0
251	20230713	160800	7038773980	18730	18730	18730	18730	0
252	20230713	160700	7038773980	18730	18730	18730	18730	0
253	20230713	160600	7038773980	18730	18730	18730	18730	0
254	20230713	160500	7038773980	18730	18730	18730	18730	0
255	20230713	160400	7038773980	18730	18730	18730	18730	0
256	20230713	160300	7038773980	18730	18730	18730	18730	0
257	20230713	160200	7038773980	18730	18730	18730	18730	0
258	20230713	160100	7038773980	18730	18730	18730	18730	0
259	20230713	160000	7038773980	18730	18730	18730	18730	0
260	20230713	155900	7038773980	18730	18730	18730	18730	0
261	20230713	155800	7038773980	18730	18730	18730	18730	0
262	20230713	155700	7038773980	18730	18730	18730	18730	0
263	20230713	155600	7038773980	18730	18730	18730	18730	0
264	20230713	155500	7038773980	18730	18730	18730	18730	0
265	20230713	155400	7038773980	18730	18730	18730	18730	0
266	20230713	155300	7038773980	18730	18730	18730	18730	0
267	20230713	155200	7038773980	18730	18730	18730	18730	0
268	20230713	155100	7038773980	18730	18730	18730	18730	0
269	20230713	155000	7038773980	18730	18730	18730	18730	0
270	20230713	154900	7038773980	18730	18730	18730	18730	0
271	20230713	154800	7038773980	18730	18730	18730	18730	0
272	20230713	154700	7038773980	18730	18730	18730	18730	9610
273	20230713	154600	7038773980	18730	18730	18730	18730	0
274	20230713	154500	7038773980	18730	18730	18730	18730	0
275	20230713	154400	7038773980	18730	18730	18730	18730	0
276	20230713	154300	7038773980	18730	18730	18730	18730	0
277	20230713	154200	7038773980	18730	18730	18730	18730	0
278	20230713	154100	7038773980	18730	18730	18730	18730	0
279	20230713	154000	7038773980	18730	18730	18730	18730	0
280	20230713	153900	7038773980	18730	18730	18730	18730	0
281	20230713	153800	7038773980	18730	18730	18730	18730	0
282	20230713	153700	7038773980	18730	18730	18730	18730	0
283	20230713	153600	7038773980	18730	18730	18730	18730	0
284	20230713	153500	7038773980	18730	18730	18730	18730	0
285	20230713	153400	7038773980	18730	18730	18730	18730	0
286	20230713	153300	7038773980	18730	18730	18730	18730	0
287	20230713	153200	7038773980	18730	18730	18730	18730	0
288	20230713	153100	7038773980	18730	18730	18730	18730	0
289	20230713	153000	7038773980	18730	18730	18730	18730	9610
290	20230713	152900	6858778680	18670	18670	18670	18670	0
291	20230713	152800	6858778680	18670	18670	18670	18670	0
292	20230713	152700	6858778680	18670	18670	18670	18670	0
293	20230713	152600	6858778680	18670	18670	18670	18670	0
294	20230713	152500	6858778680	18670	18670	18670	18670	0
295	20230713	152400	6858778680	18670	18670	18670	18670	0
296	20230713	152300	6858778680	18670	18670	18670	18670	0
297	20230713	152200	6858778680	18670	18670	18670	18670	0
298	20230713	152100	6858778680	18670	18670	18670	18670	0
299	20230713	152000	6858778680	18670	18670	18670	18670	0
300	20230713	151900	6858778680	18670	18660	18670	18660	131
301	20230713	151800	6856333060	18640	18640	18640	18630	471
302	20230713	151700	6847556120	18630	18650	18660	18630	858
303	20230713	151600	6831568610	18640	18630	18670	18630	594
304	20230713	151500	6820494090	18630	18630	18640	18630	266
305	20230713	151400	6815537740	18630	18660	18660	18630	640
306	20230713	151300	6803610100	18650	18620	18650	18600	3251
307	20230713	151200	6743104040	18620	18660	18660	18620	871
308	20230713	151100	6726879400	18660	18630	18660	18630	626
309	20230713	151000	6715214080	18630	18650	18680	18630	3158
310	20230713	150900	6656333690	18650	18660	18680	18650	423
311	20230713	150800	6648440340	18660	18670	18670	18660	286
312	20230713	150700	6643103190	18660	18670	18670	18660	424
313	20230713	150600	6635190200	18670	18670	18670	18660	262
314	20230713	150500	6630299170	18680	18690	18690	18670	429
315	20230713	150400	6622285740	18690	18680	18690	18670	433
316	20230713	150300	6614197320	18680	18670	18690	18670	3551
317	20230713	150200	6547837980	18670	18670	18670	18650	569
318	20230713	150100	6537224250	18650	18630	18650	18630	1709
319	20230713	150000	6505354190	18630	18610	18640	18610	864
320	20230713	145900	6489262290	18620	18620	18620	18610	1088
321	20230713	145800	6469012280	18620	18630	18630	18620	1092
322	20230713	145700	6448677900	18640	18640	18650	18630	946
323	20230713	145600	6431049650	18640	18650	18650	18640	3399
324	20230713	145500	6367664860	18650	18660	18660	18650	498
325	20230713	145400	6358376180	18660	18660	18660	18650	436
326	20230713	145300	6350242620	18660	18660	18660	18650	635
327	20230713	145200	6338395110	18670	18660	18670	18660	511
328	20230713	145100	6328858660	18650	18660	18670	18650	550
329	20230713	145000	6318597190	18660	18670	18680	18660	619
330	20230713	144900	6307044070	18670	18660	18680	18660	485
331	20230713	144800	6297991480	18660	18650	18680	18650	1130
332	20230713	144700	6276896380	18650	18660	18670	18650	1134
333	20230713	144600	6255738500	18670	18670	18670	18660	513
334	20230713	144500	6246164580	18670	18660	18670	18660	363
335	20230713	144400	6239389830	18670	18680	18680	18660	788
336	20230713	144300	6224680810	18680	18670	18680	18670	637
337	20230713	144200	6212782800	18680	18670	18680	18670	885
338	20230713	144100	6196258520	18670	18680	18680	18670	355
339	20230713	144000	6189629420	18670	18670	18670	18670	334
340	20230713	143900	6183393640	18670	18690	18690	18670	782
341	20230713	143800	6168788310	18680	18650	18680	18650	1350
342	20230713	143700	6143581340	18660	18660	18670	18650	339
343	20230713	143600	6137256220	18660	18660	18660	18650	356
344	20230713	143500	6130613340	18660	18660	18660	18650	259
345	20230713	143400	6125781390	18660	18650	18660	18650	1277
346	20230713	143300	6101961320	18650	18660	18660	18650	212
347	20230713	143200	6098006770	18660	18670	18670	18650	3807
348	20230713	143100	6026998330	18660	18670	18690	18650	3540
349	20230713	143000	5960906670	18680	18670	18680	18650	3824
350	20230713	142900	5889535460	18670	18680	18680	18670	315
351	20230713	142800	5883653500	18670	18680	18680	18670	418
352	20230713	142700	5875848460	18680	18680	18690	18670	633
353	20230713	142600	5864023490	18680	18690	18690	18680	817
354	20230713	142500	5848760620	18680	18700	18700	18680	1267
355	20230713	142400	5825084700	18700	18690	18700	18690	210
356	20230713	142300	5821159240	18700	18700	18710	18700	609
357	20230713	142200	5809770870	18710	18700	18710	18700	340
358	20230713	142100	5803410920	18700	18710	18710	18700	459
359	20230713	142000	5794824800	18710	18700	18720	18700	366
360	20230713	141900	5787978750	18710	18710	18710	18700	417
361	20230713	141800	5780178130	18710	18700	18720	18700	349
362	20230713	141700	5773651020	18700	18700	18710	18700	535
363	20230713	141600	5763643950	18700	18720	18720	18700	551
364	20230713	141500	5753335280	18710	18710	18710	18700	364
365	20230713	141400	5746526460	18700	18710	18710	18700	530
366	20230713	141300	5736612820	18710	18720	18720	18710	172
367	20230713	141200	5733394560	18710	18720	18720	18710	303
368	20230713	141100	5727724850	18710	18710	18710	18710	979
369	20230713	141000	5709407760	18710	18710	18730	18710	398
370	20230713	140900	5701956020	18710	18720	18720	18710	415
371	20230713	140800	5694189260	18720	18700	18720	18700	513
372	20230713	140700	5684590470	18700	18690	18700	18690	411
373	20230713	140600	5676907190	18690	18710	18720	18690	456
374	20230713	140500	5668380450	18700	18700	18710	18690	3406
375	20230713	140400	5604687950	18700	18710	18710	18700	412
376	20230713	140300	5596983380	18720	18710	18720	18710	699
377	20230713	140200	5583903660	18700	18710	18710	18700	638
378	20230713	140100	5571972100	18700	18700	18710	18700	1765
379	20230713	140000	5538966520	18700	18710	18710	18700	1100
380	20230713	135900	5518394610	18710	18700	18710	18700	273
381	20230713	135800	5513288740	18700	18710	18710	18700	463
382	20230713	135700	5504626440	18710	18710	18710	18710	484
383	20230713	135600	5495570800	18710	18710	18710	18700	402
384	20230713	135500	5488051010	18710	18710	18720	18710	875
385	20230713	135400	5471679700	18710	18710	18720	18710	291
386	20230713	135300	5466234700	18710	18700	18720	18700	1197
387	20230713	135200	5443847980	18710	18720	18730	18710	822
388	20230713	135100	5428460450	18720	18730	18730	18720	326
389	20230713	135000	5422357350	18720	18710	18730	18710	564
390	20230713	134900	5411798100	18710	18710	18710	18710	19
391	20230713	134800	5411442610	18720	18710	18720	18710	1292
392	20230713	134700	5387269280	18700	18720	18730	18700	2160
393	20230713	134600	5346848610	18720	18710	18750	18710	710
394	20230713	134500	5333555970	18710	18740	18740	18710	2295
395	20230713	134400	5290580390	18750	18760	18760	18750	1258
396	20230713	134300	5266989690	18750	18750	18760	18750	14
397	20230713	134200	5266727130	18760	18750	18760	18750	101
398	20230713	134100	5264833310	18770	18810	18810	18730	3838
399	20230713	134000	5192799960	18800	18800	18800	18790	138
400	20230713	133900	5190205760	18800	18800	18800	18800	323
401	20230713	133800	5184133360	18800	18810	18810	18800	152
402	20230713	133700	5181275100	18810	18800	18810	18800	12
403	20230713	133600	5181049390	18800	18800	18810	18800	401
404	20230713	133500	5173509400	18800	18790	18800	18780	354
405	20230713	133400	5166855800	18790	18790	18790	18780	615
406	20230713	133300	5155302400	18790	18790	18790	18790	0
407	20230713	133200	5155302400	18790	18770	18810	18770	475
408	20230713	133100	5146383950	18770	18800	18810	18750	1618
409	20230713	133000	5116009350	18800	18800	18810	18790	960
410	20230713	132900	5097967880	18790	18780	18790	18750	1776
411	20230713	132800	5064643670	18790	18790	18790	18780	133
412	20230713	132700	5062145150	18780	18780	18810	18780	125
413	20230713	132600	5059795420	18770	18800	18800	18770	659
414	20230713	132500	5047422520	18780	18810	18810	18780	92
415	20230713	132400	5045693360	18820	18820	18830	18820	81
416	20230713	132300	5044168910	18760	18800	18810	18760	5965
417	20230713	132200	4932035870	18810	18820	18820	18810	535
418	20230713	132100	4921971000	18820	18820	18820	18810	163
419	20230713	132000	4918904420	18810	18820	18820	18810	425
420	20230713	131900	4910908340	18820	18820	18830	18820	85
421	20230713	131800	4909308030	18820	18820	18830	18810	379
422	20230713	131700	4902178750	18830	18810	18830	18810	214
423	20230713	131600	4898150710	18810	18820	18830	18810	210
424	20230713	131500	4894198680	18820	18820	18830	18810	506
425	20230713	131400	4884676260	18820	18800	18820	18800	596
426	20230713	131300	4873465640	18810	18810	18810	18800	385
427	20230713	131200	4866226490	18800	18820	18820	18800	855
428	20230713	131100	4850141460	18820	18840	18840	18820	163
429	20230713	131000	4847072560	18840	18830	18840	18830	226
430	20230713	130900	4842816160	18820	18820	18820	18820	538
431	20230713	130800	4832691000	18830	18840	18840	18830	602
432	20230713	130700	4821354820	18830	18840	18840	18830	464
433	20230713	130600	4812614730	18840	18850	18850	18840	434
434	20230713	130500	4804438150	18820	18910	18910	18810	3827
435	20230713	130400	4732216800	18920	18910	18930	18910	1574
436	20230713	130300	4702434540	18920	18910	18920	18910	624
437	20230713	130200	4690631750	18910	18930	18930	18910	1058
438	20230713	130100	4670609590	18940	18960	18960	18940	311
439	20230713	130000	4664718640	18940	18950	18950	18940	160
440	20230713	125900	4661687390	18940	18950	18960	18940	266
441	20230713	125800	4656646690	18960	18960	18960	18950	194
442	20230713	125700	4652968660	18960	18960	18960	18950	492
443	20230713	125600	4643641970	18960	18950	18960	18950	250
444	20230713	125500	4638902000	18960	18950	18960	18950	164
445	20230713	125400	4635793300	18950	18970	18970	18940	724
446	20230713	125300	4622069160	18980	18970	18980	18960	33
447	20230713	125200	4621443440	18960	18980	18980	18960	408
448	20230713	125100	4613703680	18980	18980	18980	18970	314
449	20230713	125000	4607745680	18980	18980	18980	18980	318
450	20230713	124900	4601710040	18990	18980	18990	18980	228
451	20230713	124800	4597382170	18990	18980	18990	18980	147
452	20230713	124700	4594590860	18980	18970	18980	18960	501
453	20230713	124600	4585086360	18970	18960	18970	18960	228
454	20230713	124500	4580763460	18960	18960	18970	18960	301
455	20230713	124400	4575055930	18970	18960	18970	18960	486
456	20230713	124300	4565836630	18960	18950	18970	18950	390
457	20230713	124200	4558444550	18950	18960	18960	18950	357
458	20230713	124100	4551678660	18960	18970	18970	18960	1047
459	20230713	124000	4531823090	18970	18980	18980	18970	581
460	20230713	123900	4520798800	18980	18970	18990	18960	550
461	20230713	123800	4510362570	18960	18970	18980	18960	493
462	20230713	123700	4501008370	18970	18970	18970	18970	116
463	20230713	123600	4498807850	18970	18970	18980	18970	337
464	20230713	123500	4492414050	18980	18980	18980	18960	287
465	20230713	123400	4486967890	18960	18940	18960	18940	357
466	20230713	123300	4480201860	18950	18960	18960	18950	104
467	20230713	123200	4478230100	18950	18940	18950	18940	19
468	20230713	123100	4477870070	18940	18950	18960	18940	614
469	20230713	123000	4466233680	18960	18970	18970	18960	13
470	20230713	122900	4465987180	18950	18940	18950	18930	417
471	20230713	122800	4458088560	18940	18960	18960	18940	1199
472	20230713	122700	4435369240	18970	18960	18970	18960	401
473	20230713	122600	4427763250	18950	18950	18950	18940	336
474	20230713	122500	4421396060	18950	18960	18960	18950	160
475	20230713	122400	4418364050	18970	18960	18970	18950	579
476	20230713	122300	4407388160	18960	18930	18960	18930	379
477	20230713	122200	4400205450	18950	18930	18950	18930	552
478	20230713	122100	4389752800	18930	18930	18940	18930	95
479	20230713	122000	4387954440	18930	18940	18940	18930	332
480	20230713	121900	4381666500	18940	18950	18950	18940	498
481	20230713	121800	4372231840	18940	18930	18940	18930	197
482	20230713	121700	4368500780	18940	18930	18940	18930	345
483	20230713	121600	4361966890	18930	18930	18940	18930	334
484	20230713	121500	4355643700	18940	18960	18960	18940	171
485	20230713	121400	4352404900	18960	18900	18960	18900	374
486	20230713	121300	4345326340	18900	18900	18920	18900	436
487	20230713	121200	4337083130	18890	18910	18910	18890	190
488	20230713	121100	4333491960	18910	18910	18910	18910	10
489	20230713	121000	4333302860	18890	18910	18910	18880	3145
490	20230713	120900	4273909490	18900	18900	18910	18900	94
491	20230713	120800	4272132050	18910	18900	18910	18900	471
492	20230713	120700	4263229660	18900	18900	18910	18900	219
493	20230713	120600	4259089180	18900	18900	18910	18890	310
494	20230713	120500	4253232220	18900	18890	18900	18890	371
495	20230713	120400	4246220420	18890	18900	18910	18890	277
496	20230713	120300	4240983850	18900	18880	18900	18880	88
497	20230713	120200	4239321650	18890	18890	18890	18880	394
498	20230713	120100	4231881530	18890	18910	18910	18880	1081
499	20230713	120000	4211448840	18910	18940	18940	18910	138
500	20230713	115900	4208837700	18940	18950	18950	18940	139
501	20230713	115800	4206203830	18940	18940	18940	18910	149
502	20230713	115700	4203385470	18910	18920	18930	18900	156
503	20230713	115600	4200433760	18920	18950	18950	18900	980
504	20230713	115500	4181880340	18950	18940	18980	18940	218
505	20230713	115400	4177749350	18940	18970	18970	18940	2404
506	20230713	115300	4132167590	18960	18930	18960	18930	900
507	20230713	115200	4115116840	18930	18930	18940	18920	293
508	20230713	115100	4109570160	18930	18940	18940	18920	25
509	20230713	115000	4109096910	18930	18940	18940	18920	100
510	20230713	114900	4107203820	18940	18950	18950	18920	505
511	20230713	114800	4097639870	18950	18940	18950	18940	14
512	20230713	114700	4097374580	18940	18940	18940	18940	63
513	20230713	114600	4096181360	18900	18900	18910	18890	491
514	20230713	114500	4086901570	18890	18890	18900	18890	200
515	20230713	114400	4083122190	18890	18950	18950	18890	2327
516	20230713	114300	4039085540	18950	18980	18980	18950	1185
517	20230713	114200	4016622570	18970	19010	19010	18970	2341
518	20230713	114100	3972184320	19010	19010	19010	19010	198
519	20230713	114000	3968420340	19010	19000	19010	18990	158
520	20230713	113900	3965418350	18980	18990	18990	18980	42
521	20230713	113800	3964620850	18990	19000	19010	18980	323
522	20230713	113700	3958485730	19000	19020	19020	18980	153
523	20230713	113600	3955580320	19020	19030	19030	18990	1327
524	20230713	113500	3930355380	19000	19050	19050	19000	621
525	20230713	113400	3918548020	19050	19050	19050	19040	317
526	20230713	113300	3912509710	19050	19060	19080	19050	775
527	20230713	113200	3897734340	19050	19040	19050	19010	2613
528	20230713	113100	3848005550	19040	19080	19090	19040	530
529	20230713	113000	3837902830	19090	19080	19090	19070	185
530	20230713	112900	3834372940	19080	19100	19100	19080	333
531	20230713	112800	3828015280	19100	19140	19140	19090	2447
532	20230713	112700	3781241530	19130	19150	19150	19130	448
533	20230713	112600	3772665750	19150	19120	19160	19120	3814
534	20230713	112500	3699642740	19130	19050	19130	19050	6732
535	20230713	112400	3571164320	19040	19030	19050	19030	1342
536	20230713	112300	3545605930	19040	19030	19040	19030	2351
537	20230713	112200	3500854440	19030	19010	19030	19010	440
538	20230713	112100	3492486010	19010	19000	19010	19000	1123
539	20230713	112000	3471142430	19000	19020	19020	19000	274
540	20230713	111900	3465930990	19020	18990	19020	18990	1651
541	20230713	111800	3434553220	18980	18990	19000	18980	1125
542	20230713	111700	3413189540	18990	18970	18990	18970	814
543	20230713	111600	3397737120	18980	18990	18990	18970	1392
544	20230713	111500	3371312590	18990	18970	18990	18970	370
545	20230713	111400	3364288930	18970	19000	19000	18970	1734
546	20230713	111300	3331368270	19000	19010	19020	19000	1447
547	20230713	111200	3303870870	19020	19030	19040	19010	3771
548	20230713	111100	3232121420	19030	19030	19040	19020	1997
549	20230713	111000	3194117920	19040	19030	19040	19020	1436
550	20230713	110900	3166790700	19030	19020	19030	19020	92
551	20230713	110800	3165040210	19020	19020	19020	19010	1176
552	20230713	110700	3142673560	19020	19030	19030	19020	581
553	20230713	110600	3131617440	19030	19010	19030	19010	1900
554	20230713	110500	3095472840	19000	19000	19010	19000	1538
555	20230713	110400	3066241650	19000	19000	19020	18990	1774
556	20230713	110300	3032518600	19000	19010	19020	19000	624
557	20230713	110200	3020657980	19020	19020	19020	19000	284
558	20230713	110100	3015256340	19020	18990	19020	18990	1127
559	20230713	110000	2993833540	19000	18980	19010	18970	4163
560	20230713	105900	2914751760	18980	18950	18980	18950	1833
561	20230713	105800	2879994460	18950	18930	18950	18930	64
562	20230713	105700	2878782390	18940	18930	18950	18930	186
563	20230713	105600	2875259790	18930	18960	18960	18930	99
564	20230713	105500	2873383850	18950	18950	18960	18940	173
565	20230713	105400	2870105330	18970	18970	18970	18920	728
566	20230713	105300	2856311950	18970	18980	18990	18970	407
567	20230713	105200	2848584960	18980	18970	18990	18960	1522
568	20230713	105100	2819702870	18970	18960	18980	18960	948
569	20230713	105000	2801720220	18960	18950	18960	18940	782
570	20230713	104900	2786903660	18950	18950	18960	18950	866
571	20230713	104800	2770490940	18950	18960	18960	18940	571
572	20230713	104700	2759669930	18960	18910	18960	18910	466
573	20230713	104600	2750845030	18910	18880	18910	18880	5948
574	20230713	104500	2638449360	18870	18870	18870	18850	785
575	20230713	104400	2623639680	18860	18850	18860	18850	404
576	20230713	104300	2616021410	18860	18840	18860	18840	457
577	20230713	104200	2607404690	18830	18850	18850	18830	369
578	20230713	104100	2600451650	18850	18830	18850	18830	372
579	20230713	104000	2593440260	18840	18840	18840	18820	173
580	20230713	103900	2590181180	18820	18820	18840	18820	380
581	20230713	103800	2583024490	18820	18820	18840	18820	440
582	20230713	103700	2574740190	18830	18820	18830	18820	120
583	20230713	103600	2572480760	18820	18830	18830	18810	495
584	20230713	103500	2563163290	18830	18810	18830	18810	221
585	20230713	103400	2559002750	18800	18820	18830	18800	1167
586	20230713	103300	2537051440	18820	18830	18830	18810	138
587	20230713	103200	2534453380	18840	18810	18850	18770	706
588	20230713	103100	2521159670	18810	18760	18810	18740	5328
589	20230713	103000	2420996490	18800	18790	18800	18740	566
590	20230713	102900	2410373040	18800	18740	18800	18740	579
591	20230713	102800	2399512720	18740	18750	18790	18730	1044
592	20230713	102700	2379921090	18750	18770	18770	18750	517
593	20230713	102600	2370226570	18760	18750	18770	18750	356
594	20230713	102500	2363547010	18760	18730	18760	18720	1523
595	20230713	102400	2335017870	18730	18720	18730	18720	204
596	20230713	102300	2331198370	18720	18710	18730	18710	639
597	20230713	102200	2319234580	18720	18710	18720	18710	195
598	20230713	102100	2315585100	18710	18710	18720	18710	161
599	20230713	102000	2312572650	18710	18720	18720	18710	30
600	20230713	101900	2312011210	18720	18680	18720	18670	3218
601	20230713	101800	2251863150	18690	18680	18690	18670	1180
602	20230713	101700	2229819080	18680	18680	18680	18670	90
603	20230713	101600	2228138460	18670	18670	18680	18670	157
604	20230713	101500	2225207080	18660	18680	18680	18660	267
605	20230713	101400	2220224200	18680	18680	18680	18660	276
606	20230713	101300	2215071610	18660	18650	18680	18650	1614
607	20230713	101200	2184967070	18650	18670	18670	18650	2680
608	20230713	101100	2134970150	18670	18690	18700	18660	900
609	20230713	101000	2118162450	18690	18690	18700	18680	91
610	20230713	100900	2116462380	18670	18690	18690	18660	3230
611	20230713	100800	2056173250	18690	18700	18700	18670	1639
612	20230713	100700	2025550370	18700	18670	18700	18670	470
613	20230713	100600	2016774650	18670	18670	18670	18660	125
614	20230713	100500	2014441720	18670	18700	18700	18660	1032
615	20230713	100400	1995173370	18700	18690	18710	18660	374
616	20230713	100300	1988190510	18710	18680	18710	18660	1065
617	20230713	100200	1968306880	18720	18680	18720	18670	1351
618	20230713	100100	1943070970	18720	18690	18720	18670	2742
619	20230713	100000	1891848580	18690	18690	18720	18690	317
620	20230713	095900	1885923060	18690	18710	18710	18690	928
621	20230713	095800	1868577650	18690	18680	18690	18670	183
622	20230713	095700	1865159010	18680	18680	18680	18670	857
623	20230713	095600	1849150550	18690	18700	18700	18680	1472
624	20230713	095500	1821637360	18700	18760	18760	18700	3309
625	20230713	095400	1759678670	18750	18780	18790	18750	681
626	20230713	095300	1746899640	18770	18750	18800	18750	567
627	20230713	095200	1736251950	18740	18760	18770	18730	689
628	20230713	095100	1723342780	18770	18770	18770	18740	226
629	20230713	095000	1719107100	18750	18750	18750	18740	698
630	20230713	094900	1706023240	18750	18750	18750	18740	4
631	20230713	094800	1705948260	18750	18750	18750	18740	258
632	20230713	094700	1701112720	18740	18770	18770	18740	382
633	20230713	094600	1693949570	18770	18770	18780	18760	181
634	20230713	094500	1690551400	18780	18750	18790	18750	1855
635	20230713	094400	1655739250	18740	18740	18780	18730	1852
636	20230713	094300	1620991050	18740	18750	18750	18740	968
637	20230713	094200	1602847990	18760	18760	18760	18750	488
638	20230713	094100	1593696510	18760	18780	18790	18750	1655
639	20230713	094000	1562640230	18790	18770	18790	18770	2800
640	20230713	093900	1510034560	18790	18840	18840	18780	2993
641	20230713	093800	1453798350	18810	18850	18850	18810	1211
642	20230713	093700	1431004300	18840	18850	18860	18840	518
643	20230713	093600	1421241590	18860	18850	18860	18850	1457
644	20230713	093500	1393774380	18860	18860	18860	18860	240
645	20230713	093400	1389247980	18860	18880	18890	18860	1702
646	20230713	093300	1357128340	18870	18880	18880	18870	55
647	20230713	093200	1356090200	18890	18910	18910	18890	1009
648	20230713	093100	1337017300	18920	18950	18950	18920	2759
649	20230713	093000	1284782150	18950	18940	18950	18930	1813
650	20230713	092900	1250437620	18930	18930	18940	18920	1426
651	20230713	092800	1223432310	18920	18920	18930	18920	465
652	20230713	092700	1214630430	18930	18950	18950	18930	1530
653	20230713	092600	1185647030	18960	18940	18960	18940	667
654	20230713	092500	1173009430	18940	18920	18940	18920	1055
655	20230713	092400	1153036290	18910	18860	18910	18860	3309
656	20230713	092300	1090550180	18860	18840	18860	18830	1076
657	20230713	092200	1070276210	18830	18860	18860	18830	448
658	20230713	092100	1061834600	18850	18870	18870	18850	338
659	20230713	092000	1055459960	18870	18850	18880	18850	185
660	20230713	091900	1051968840	18860	18880	18890	18860	799
661	20230713	091800	1036885680	18880	18870	18880	18840	613
662	20230713	091700	1025329640	18870	18820	18870	18810	640
663	20230713	091600	1013276470	18830	18870	18870	18830	1221
664	20230713	091500	990263960	18870	18900	18900	18870	1826
665	20230713	091400	955785570	18900	18910	18920	18870	3372
666	20230713	091300	892059890	18910	18920	18940	18910	907
667	20230713	091200	874894130	18920	18910	18930	18900	598
668	20230713	091100	863583630	18920	18890	18920	18890	2048
669	20230713	091000	824886660	18890	18950	18980	18880	4267
670	20230713	090900	744126350	18960	18980	19000	18960	6266
671	20230713	090800	625218180	18980	18990	19000	18960	3150
672	20230713	090700	565419000	18980	19010	19010	18960	3488
673	20230713	090600	499198270	19010	18930	19030	18920	7460
674	20230713	090500	357707160	18930	18850	18950	18840	8029
675	20230713	090400	205993500	18840	18750	18850	18740	2074
676	20230713	090300	166962760	18740	18820	18820	18740	1659
677	20230713	090200	135790960	18820	18800	18830	18800	1289
678	20230713	090100	111543640	18800	18800	18840	18770	1502
679	20230713	090000	83300250	18800	18720	18800	18710	4448