KissMeData/079810/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	193800	5673564020	18810	18810	18810	18810	2249
3	20230707	193700	5673564020	18810	18810	18810	18810	0
4	20230707	193600	5673564020	18810	18810	18810	18810	0
5	20230707	193500	5673564020	18810	18810	18810	18810	0
6	20230707	193400	5673564020	18810	18810	18810	18810	0
7	20230707	193300	5673564020	18810	18810	18810	18810	0
8	20230707	193200	5673564020	18810	18810	18810	18810	0
9	20230707	193100	5673564020	18810	18810	18810	18810	0
10	20230707	193000	5673564020	18810	18810	18810	18810	0
11	20230707	192900	5673564020	18810	18810	18810	18810	0
12	20230707	192800	5673564020	18810	18810	18810	18810	0
13	20230707	192700	5673564020	18810	18810	18810	18810	0
14	20230707	192600	5673564020	18810	18810	18810	18810	0
15	20230707	192500	5673564020	18810	18810	18810	18810	0
16	20230707	192400	5673564020	18810	18810	18810	18810	0
17	20230707	192300	5673564020	18810	18810	18810	18810	0
18	20230707	192200	5673564020	18810	18810	18810	18810	0
19	20230707	192100	5673564020	18810	18810	18810	18810	0
20	20230707	192000	5673564020	18810	18810	18810	18810	0
21	20230707	191900	5673564020	18810	18810	18810	18810	0
22	20230707	191800	5673564020	18810	18810	18810	18810	0
23	20230707	191700	5673564020	18810	18810	18810	18810	0
24	20230707	191600	5673564020	18810	18810	18810	18810	0
25	20230707	191500	5673564020	18810	18810	18810	18810	0
26	20230707	191400	5673564020	18810	18810	18810	18810	0
27	20230707	191300	5673564020	18810	18810	18810	18810	0
28	20230707	191200	5673564020	18810	18810	18810	18810	0
29	20230707	191100	5673564020	18810	18810	18810	18810	0
30	20230707	191000	5673564020	18810	18810	18810	18810	0
31	20230707	190900	5673564020	18810	18810	18810	18810	0
32	20230707	190800	5673564020	18810	18810	18810	18810	2249
33	20230707	190700	5673564020	18810	18810	18810	18810	0
34	20230707	190600	5673564020	18810	18810	18810	18810	0
35	20230707	190500	5673564020	18810	18810	18810	18810	0
36	20230707	190400	5673564020	18810	18810	18810	18810	0
37	20230707	190300	5673564020	18810	18810	18810	18810	0
38	20230707	190200	5673564020	18810	18810	18810	18810	0
39	20230707	190100	5673564020	18810	18810	18810	18810	0
40	20230707	190000	5673564020	18810	18810	18810	18810	0
41	20230707	185900	5673564020	18810	18810	18810	18810	0
42	20230707	185800	5673564020	18810	18810	18810	18810	0
43	20230707	185700	5673564020	18810	18810	18810	18810	0
44	20230707	185600	5673564020	18810	18810	18810	18810	0
45	20230707	185500	5673564020	18810	18810	18810	18810	0
46	20230707	185400	5673564020	18810	18810	18810	18810	0
47	20230707	185300	5673564020	18810	18810	18810	18810	0
48	20230707	185200	5673564020	18810	18810	18810	18810	0
49	20230707	185100	5673564020	18810	18810	18810	18810	0
50	20230707	185000	5673564020	18810	18810	18810	18810	0
51	20230707	184900	5673564020	18810	18810	18810	18810	0
52	20230707	184800	5673564020	18810	18810	18810	18810	0
53	20230707	184700	5673564020	18810	18810	18810	18810	0
54	20230707	184600	5673564020	18810	18810	18810	18810	0
55	20230707	184500	5673564020	18810	18810	18810	18810	0
56	20230707	184400	5673564020	18810	18810	18810	18810	0
57	20230707	184300	5673564020	18810	18810	18810	18810	0
58	20230707	184200	5673564020	18810	18810	18810	18810	0
59	20230707	184100	5673564020	18810	18810	18810	18810	0
60	20230707	184000	5673564020	18810	18810	18810	18810	0
61	20230707	183900	5673564020	18810	18810	18810	18810	0
62	20230707	183800	5673564020	18810	18810	18810	18810	2249
63	20230707	183700	5673564020	18810	18810	18810	18810	0
64	20230707	183600	5673564020	18810	18810	18810	18810	0
65	20230707	183500	5673564020	18810	18810	18810	18810	0
66	20230707	183400	5673564020	18810	18810	18810	18810	0
67	20230707	183300	5673564020	18810	18810	18810	18810	0
68	20230707	183200	5673564020	18810	18810	18810	18810	0
69	20230707	183100	5673564020	18810	18810	18810	18810	0
70	20230707	183000	5673564020	18810	18810	18810	18810	0
71	20230707	182900	5673564020	18810	18810	18810	18810	0
72	20230707	182800	5673564020	18810	18810	18810	18810	0
73	20230707	182700	5673564020	18810	18810	18810	18810	0
74	20230707	182600	5673564020	18810	18810	18810	18810	0
75	20230707	182500	5673564020	18810	18810	18810	18810	0
76	20230707	182400	5673564020	18810	18810	18810	18810	0
77	20230707	182300	5673564020	18810	18810	18810	18810	0
78	20230707	182200	5673564020	18810	18810	18810	18810	0
79	20230707	182100	5673564020	18810	18810	18810	18810	0
80	20230707	182000	5673564020	18810	18810	18810	18810	0
81	20230707	181900	5673564020	18810	18810	18810	18810	0
82	20230707	181800	5673564020	18810	18810	18810	18810	0
83	20230707	181700	5673564020	18810	18810	18810	18810	0
84	20230707	181600	5673564020	18810	18810	18810	18810	0
85	20230707	181500	5673564020	18810	18810	18810	18810	0
86	20230707	181400	5673564020	18810	18810	18810	18810	0
87	20230707	181300	5673564020	18810	18810	18810	18810	0
88	20230707	181200	5673564020	18810	18810	18810	18810	0
89	20230707	181100	5673564020	18810	18810	18810	18810	0
90	20230707	181000	5673564020	18810	18810	18810	18810	0
91	20230707	180900	5673564020	18810	18810	18810	18810	0
92	20230707	180800	5673564020	18810	18810	18810	18810	2249
93	20230707	180700	5673564020	18810	18810	18810	18810	0
94	20230707	180600	5673564020	18810	18810	18810	18810	0
95	20230707	180500	5673564020	18810	18810	18810	18810	0
96	20230707	180400	5673564020	18810	18810	18810	18810	0
97	20230707	180300	5673564020	18810	18810	18810	18810	0
98	20230707	180200	5673564020	18810	18810	18810	18810	0
99	20230707	180100	5673564020	18810	18810	18810	18810	0
100	20230707	180000	5673564020	18810	18810	18810	18810	0
101	20230707	175900	5673564020	18810	18810	18810	18810	0
102	20230707	175800	5673564020	18810	18810	18810	18810	0
103	20230707	175700	5673564020	18810	18810	18810	18810	0
104	20230707	175600	5673564020	18810	18810	18810	18810	0
105	20230707	175500	5673564020	18810	18810	18810	18810	0
106	20230707	175400	5673564020	18810	18810	18810	18810	0
107	20230707	175300	5673564020	18810	18810	18810	18810	0
108	20230707	175200	5673564020	18810	18810	18810	18810	0
109	20230707	175100	5673564020	18810	18810	18810	18810	0
110	20230707	175000	5673564020	18810	18810	18810	18810	0
111	20230707	174900	5673564020	18810	18810	18810	18810	0
112	20230707	174800	5673564020	18810	18810	18810	18810	0
113	20230707	174700	5673564020	18810	18810	18810	18810	0
114	20230707	174600	5673564020	18810	18810	18810	18810	0
115	20230707	174500	5673564020	18810	18810	18810	18810	0
116	20230707	174400	5673564020	18810	18810	18810	18810	0
117	20230707	174300	5673564020	18810	18810	18810	18810	0
118	20230707	174200	5673564020	18810	18810	18810	18810	0
119	20230707	174100	5673564020	18810	18810	18810	18810	0
120	20230707	174000	5673564020	18810	18810	18810	18810	0
121	20230707	173900	5673564020	18810	18810	18810	18810	0
122	20230707	173800	5673564020	18810	18810	18810	18810	2249
123	20230707	173700	5673564020	18810	18810	18810	18810	0
124	20230707	173600	5673564020	18810	18810	18810	18810	0
125	20230707	173500	5673564020	18810	18810	18810	18810	0
126	20230707	173400	5673564020	18810	18810	18810	18810	0
127	20230707	173300	5673564020	18810	18810	18810	18810	0
128	20230707	173200	5673564020	18810	18810	18810	18810	0
129	20230707	173100	5673564020	18810	18810	18810	18810	0
130	20230707	173000	5673564020	18810	18810	18810	18810	0
131	20230707	172900	5673564020	18810	18810	18810	18810	0
132	20230707	172800	5673564020	18810	18810	18810	18810	0
133	20230707	172700	5673564020	18810	18810	18810	18810	0
134	20230707	172600	5673564020	18810	18810	18810	18810	0
135	20230707	172500	5673564020	18810	18810	18810	18810	0
136	20230707	172400	5673564020	18810	18810	18810	18810	0
137	20230707	172300	5673564020	18810	18810	18810	18810	0
138	20230707	172200	5673564020	18810	18810	18810	18810	0
139	20230707	172100	5673564020	18810	18810	18810	18810	0
140	20230707	172000	5673564020	18810	18810	18810	18810	0
141	20230707	171900	5673564020	18810	18810	18810	18810	0
142	20230707	171800	5673564020	18810	18810	18810	18810	0
143	20230707	171700	5673564020	18810	18810	18810	18810	0
144	20230707	171600	5673564020	18810	18810	18810	18810	0
145	20230707	171500	5673564020	18810	18810	18810	18810	0
146	20230707	171400	5673564020	18810	18810	18810	18810	0
147	20230707	171300	5673564020	18810	18810	18810	18810	0
148	20230707	171200	5673564020	18810	18810	18810	18810	0
149	20230707	171100	5673564020	18810	18810	18810	18810	0
150	20230707	171000	5673564020	18810	18810	18810	18810	0
151	20230707	170900	5673564020	18810	18810	18810	18810	0
152	20230707	170800	5673564020	18810	18810	18810	18810	2249
153	20230707	170700	5673564020	18810	18810	18810	18810	0
154	20230707	170600	5673564020	18810	18810	18810	18810	0
155	20230707	170500	5673564020	18810	18810	18810	18810	0
156	20230707	170400	5673564020	18810	18810	18810	18810	0
157	20230707	170300	5673564020	18810	18810	18810	18810	0
158	20230707	170200	5673564020	18810	18810	18810	18810	0
159	20230707	170100	5673564020	18810	18810	18810	18810	0
160	20230707	170000	5673564020	18810	18810	18810	18810	0
161	20230707	165900	5673564020	18810	18810	18810	18810	0
162	20230707	165800	5673564020	18810	18810	18810	18810	0
163	20230707	165700	5673564020	18810	18810	18810	18810	0
164	20230707	165600	5673564020	18810	18810	18810	18810	0
165	20230707	165500	5673564020	18810	18810	18810	18810	0
166	20230707	165400	5673564020	18810	18810	18810	18810	0
167	20230707	165300	5673564020	18810	18810	18810	18810	0
168	20230707	165200	5673564020	18810	18810	18810	18810	0
169	20230707	165100	5673564020	18810	18810	18810	18810	0
170	20230707	165000	5673564020	18810	18810	18810	18810	0
171	20230707	164900	5673564020	18810	18810	18810	18810	0
172	20230707	164800	5673564020	18810	18810	18810	18810	0
173	20230707	164700	5673564020	18810	18810	18810	18810	0
174	20230707	164600	5673564020	18810	18810	18810	18810	0
175	20230707	164500	5673564020	18810	18810	18810	18810	0
176	20230707	164400	5673564020	18810	18810	18810	18810	0
177	20230707	164300	5673564020	18810	18810	18810	18810	0
178	20230707	164200	5673564020	18810	18810	18810	18810	0
179	20230707	164100	5673564020	18810	18810	18810	18810	0
180	20230707	164000	5673564020	18810	18810	18810	18810	0
181	20230707	163900	5673564020	18810	18810	18810	18810	0
182	20230707	163800	5673564020	18810	18810	18810	18810	2249
183	20230707	163700	5673564020	18810	18810	18810	18810	0
184	20230707	163600	5673564020	18810	18810	18810	18810	0
185	20230707	163500	5673564020	18810	18810	18810	18810	0
186	20230707	163400	5673564020	18810	18810	18810	18810	0
187	20230707	163300	5673564020	18810	18810	18810	18810	0
188	20230707	163200	5673564020	18810	18810	18810	18810	0
189	20230707	163100	5673564020	18810	18810	18810	18810	0
190	20230707	163000	5673564020	18810	18810	18810	18810	0
191	20230707	162900	5673564020	18810	18810	18810	18810	0
192	20230707	162800	5673564020	18810	18810	18810	18810	0
193	20230707	162700	5673564020	18810	18810	18810	18810	0
194	20230707	162600	5673564020	18810	18810	18810	18810	0
195	20230707	162500	5673564020	18810	18810	18810	18810	0
196	20230707	162400	5673564020	18810	18810	18810	18810	0
197	20230707	162300	5673564020	18810	18810	18810	18810	0
198	20230707	162200	5673564020	18810	18810	18810	18810	0
199	20230707	162100	5673564020	18810	18810	18810	18810	0
200	20230707	162000	5673564020	18810	18810	18810	18810	0
201	20230707	161900	5673564020	18810	18810	18810	18810	0
202	20230707	161800	5673564020	18810	18810	18810	18810	0
203	20230707	161700	5673564020	18810	18810	18810	18810	0
204	20230707	161600	5673564020	18810	18810	18810	18810	0
205	20230707	161500	5673564020	18810	18810	18810	18810	0
206	20230707	161400	5673564020	18810	18810	18810	18810	0
207	20230707	161300	5673564020	18810	18810	18810	18810	0
208	20230707	161200	5673564020	18810	18810	18810	18810	0
209	20230707	161100	5673564020	18810	18810	18810	18810	0
210	20230707	161000	5673564020	18810	18810	18810	18810	0
211	20230707	160900	5673564020	18810	18810	18810	18810	0
212	20230707	160800	5673564020	18810	18810	18810	18810	2249
213	20230707	160700	5673564020	18810	18810	18810	18810	0
214	20230707	160600	5673564020	18810	18810	18810	18810	0
215	20230707	160500	5673564020	18810	18810	18810	18810	0
216	20230707	160400	5673564020	18810	18810	18810	18810	0
217	20230707	160300	5673564020	18810	18810	18810	18810	0
218	20230707	160200	5673564020	18810	18810	18810	18810	0
219	20230707	160100	5673564020	18810	18810	18810	18810	0
220	20230707	160000	5673564020	18810	18810	18810	18810	0
221	20230707	155900	5673564020	18810	18810	18810	18810	0
222	20230707	155800	5673564020	18810	18810	18810	18810	0
223	20230707	155700	5673564020	18810	18810	18810	18810	0
224	20230707	155600	5673564020	18810	18810	18810	18810	0
225	20230707	155500	5673564020	18810	18810	18810	18810	0
226	20230707	155400	5673564020	18810	18810	18810	18810	0
227	20230707	155300	5673564020	18810	18810	18810	18810	0
228	20230707	155200	5673564020	18810	18810	18810	18810	0
229	20230707	155100	5673564020	18810	18810	18810	18810	0
230	20230707	155000	5673564020	18810	18810	18810	18810	0
231	20230707	154900	5673564020	18810	18810	18810	18810	0
232	20230707	154800	5673564020	18810	18810	18810	18810	0
233	20230707	154700	5673564020	18810	18810	18810	18810	0
234	20230707	154600	5673564020	18810	18810	18810	18810	0
235	20230707	154500	5673564020	18810	18810	18810	18810	0
236	20230707	154400	5673564020	18810	18810	18810	18810	0
237	20230707	154300	5673564020	18810	18810	18810	18810	0
238	20230707	154200	5673564020	18810	18810	18810	18810	0
239	20230707	154100	5673564020	18810	18810	18810	18810	0
240	20230707	154000	5673564020	18810	18810	18810	18810	0
241	20230707	153900	5673564020	18810	18810	18810	18810	0
242	20230707	153800	5673564020	18810	18810	18810	18810	2249
243	20230707	153700	5673564020	18810	18810	18810	18810	0
244	20230707	153600	5673564020	18810	18810	18810	18810	0
245	20230707	153500	5673564020	18810	18810	18810	18810	0
246	20230707	153400	5673564020	18810	18810	18810	18810	0
247	20230707	153300	5673564020	18810	18810	18810	18810	0
248	20230707	153200	5673564020	18810	18810	18810	18810	0
249	20230707	153100	5673564020	18810	18810	18810	18810	0
250	20230707	153000	5673564020	18810	18810	18810	18810	2249
251	20230707	152900	5631260330	18790	18790	18790	18790	0
252	20230707	152800	5631260330	18790	18790	18790	18790	0
253	20230707	152700	5631260330	18790	18790	18790	18790	0
254	20230707	152600	5631260330	18790	18790	18790	18790	0
255	20230707	152500	5631260330	18790	18790	18790	18790	0
256	20230707	152400	5631260330	18790	18790	18790	18790	0
257	20230707	152300	5631260330	18790	18790	18790	18790	0
258	20230707	152200	5631260330	18790	18790	18790	18790	0
259	20230707	152100	5631260330	18790	18790	18790	18790	0
260	20230707	152000	5631260330	18790	18790	18790	18790	0
261	20230707	151900	5631260330	18790	18800	18800	18780	274
262	20230707	151800	5626111840	18790	18800	18800	18790	590
263	20230707	151700	5615020810	18800	18800	18800	18800	661
264	20230707	151600	5602594010	18800	18750	18800	18750	1820
265	20230707	151500	5568467510	18750	18750	18750	18740	1210
266	20230707	151400	5545780570	18740	18810	18810	18740	1357
267	20230707	151300	5520333170	18790	18810	18810	18790	1054
268	20230707	151200	5500510660	18810	18840	18840	18810	937
269	20230707	151100	5482883970	18860	18870	18870	18840	1806
270	20230707	151000	5448829610	18870	18860	18870	18850	543
271	20230707	150900	5438586030	18860	18850	18860	18850	91
272	20230707	150800	5436869930	18860	18850	18860	18850	31
273	20230707	150700	5436285570	18830	18830	18840	18830	113
274	20230707	150600	5434157510	18820	18810	18830	18810	856
275	20230707	150500	5418049080	18810	18830	18830	18810	178
276	20230707	150400	5414698140	18830	18820	18830	18800	306
277	20230707	150300	5408937400	18820	18790	18820	18790	320
278	20230707	150200	5402921500	18780	18790	18810	18780	384
279	20230707	150100	5395701980	18780	18740	18780	18740	1611
280	20230707	150000	5365482790	18740	18740	18750	18740	443
281	20230707	145900	5357178410	18740	18730	18740	18730	58
282	20230707	145800	5356091510	18740	18740	18740	18730	117
283	20230707	145700	5353898960	18750	18750	18750	18740	75
284	20230707	145600	5352492970	18750	18730	18750	18720	218
285	20230707	145500	5348408480	18740	18740	18740	18720	266
286	20230707	145400	5343426000	18740	18740	18740	18740	517
287	20230707	145300	5333737420	18740	18750	18750	18740	264
288	20230707	145200	5328790010	18750	18740	18750	18730	125
289	20230707	145100	5326447130	18740	18760	18760	18710	624
290	20230707	145000	5314768410	18770	18770	18770	18770	1
291	20230707	144900	5314749640	18710	18770	18770	18710	37
292	20230707	144800	5314057310	18780	18780	18780	18710	108
293	20230707	144700	5312034740	18780	18700	18780	18700	2112
294	20230707	144600	5272455290	18770	18770	18770	18700	681
295	20230707	144500	5259708200	18710	18760	18770	18710	416
296	20230707	144400	5251902190	18710	18760	18760	18710	6
297	20230707	144300	5251789730	18770	18710	18770	18710	227
298	20230707	144200	5247529840	18780	18700	18780	18700	364
299	20230707	144100	5240707500	18680	18690	18700	18680	192
300	20230707	144000	5237119470	18680	18680	18730	18680	498
301	20230707	143900	5227814030	18680	18700	18730	18680	198
302	20230707	143800	5224115040	18700	18730	18730	18700	443
303	20230707	143700	5215823960	18740	18750	18750	18740	729
304	20230707	143600	5202161890	18750	18760	18770	18750	61
305	20230707	143500	5201017350	18760	18760	18760	18740	658
306	20230707	143400	5188675540	18780	18760	18780	18760	56
307	20230707	143300	5187624960	18760	18760	18760	18760	0
308	20230707	143200	5187624960	18760	18760	18760	18760	349
309	20230707	143100	5181077720	18760	18810	18810	18760	651
310	20230707	143000	5168851770	18790	18790	18790	18790	135
311	20230707	142900	5166315120	18790	18790	18800	18790	137
312	20230707	142800	5163740190	18800	18830	18830	18800	2583
313	20230707	142700	5115173570	18830	18810	18830	18810	81
314	20230707	142600	5113648360	18830	18820	18830	18810	166
315	20230707	142500	5110524240	18810	18820	18820	18810	307
316	20230707	142400	5104746520	18820	18820	18820	18800	642
317	20230707	142300	5092666330	18790	18820	18820	18790	162
318	20230707	142200	5089617550	18800	18830	18870	18800	1292
319	20230707	142100	5065316700	18820	18850	18860	18810	46
320	20230707	142000	5064450130	18850	18820	18850	18810	290
321	20230707	141900	5058987770	18810	18790	18810	18790	924
322	20230707	141800	5041614910	18780	18790	18790	18780	238
323	20230707	141700	5037142990	18750	18750	18790	18740	260
324	20230707	141600	5032267250	18750	18760	18760	18750	97
325	20230707	141500	5030447750	18760	18760	18760	18760	346
326	20230707	141400	5023956790	18760	18760	18760	18760	583
327	20230707	141300	5013019710	18760	18770	18790	18760	918
328	20230707	141200	4995797780	18760	18800	18800	18760	394
329	20230707	141100	4988398340	18800	18780	18800	18780	230
330	20230707	141000	4984077470	18780	18770	18780	18770	203
331	20230707	140900	4980265260	18780	18780	18790	18760	467
332	20230707	140800	4971493090	18780	18780	18780	18780	216
333	20230707	140700	4967436610	18780	18770	18790	18770	297
334	20230707	140600	4961859250	18780	18750	18790	18750	364
335	20230707	140500	4955025080	18800	18750	18800	18720	1071
336	20230707	140400	4934917870	18700	18690	18730	18690	1468
337	20230707	140300	4907437960	18670	18660	18680	18660	844
338	20230707	140200	4891679330	18660	18660	18660	18640	61
339	20230707	140100	4890541140	18640	18660	18660	18640	26
340	20230707	140000	4890056380	18630	18650	18650	18630	1086
341	20230707	135900	4869820280	18650	18640	18650	18640	419
342	20230707	135800	4862010070	18640	18640	18640	18640	25
343	20230707	135700	4861544070	18630	18640	18640	18630	130
344	20230707	135600	4859122070	18630	18640	18640	18630	218
345	20230707	135500	4855059630	18630	18640	18650	18620	424
346	20230707	135400	4847159080	18650	18630	18650	18630	405
347	20230707	135300	4839606160	18630	18650	18650	18630	665
348	20230707	135200	4827205390	18650	18650	18660	18650	1374
349	20230707	135100	4801579980	18650	18630	18650	18630	159
350	20230707	135000	4798615600	18630	18630	18630	18630	545
351	20230707	134900	4788462250	18630	18630	18630	18630	90
352	20230707	134800	4786785550	18620	18620	18620	18620	162
353	20230707	134700	4783769110	18620	18610	18620	18610	541
354	20230707	134600	4773695780	18630	18600	18630	18600	117
355	20230707	134500	4771519280	18590	18590	18590	18590	150
356	20230707	134400	4768730780	18560	18560	18560	18560	3
357	20230707	134300	4768675100	18560	18560	18560	18560	51
358	20230707	134200	4767728540	18560	18560	18560	18560	0
359	20230707	134100	4767728540	18560	18570	18570	18560	3
360	20230707	134000	4767672850	18520	18520	18520	18520	6
361	20230707	133900	4767561730	18510	18510	18510	18510	250
362	20230707	133800	4762934230	18510	18590	18590	18510	104
363	20230707	133700	4761007850	18590	18590	18590	18590	31
364	20230707	133600	4760431560	18530	18580	18580	18530	18
365	20230707	133500	4760097870	18580	18600	18600	18580	92
366	20230707	133400	4758387400	18600	18610	18610	18600	61
367	20230707	133300	4757252590	18620	18620	18620	18620	126
368	20230707	133200	4754906470	18620	18620	18620	18620	38
369	20230707	133100	4754198910	18620	18620	18620	18620	3
370	20230707	133000	4754143050	18610	18610	18620	18610	352
371	20230707	132900	4747592320	18610	18590	18610	18590	33
372	20230707	132800	4746978630	18500	18580	18590	18500	647
373	20230707	132700	4734991190	18590	18600	18600	18590	151
374	20230707	132600	4732182910	18620	18580	18630	18580	1145
375	20230707	132500	4710866410	18580	18530	18580	18530	382
376	20230707	132400	4703774560	18530	18530	18560	18530	120
377	20230707	132300	4701547760	18500	18500	18500	18500	0
378	20230707	132200	4701547760	18500	18490	18500	18490	93
379	20230707	132100	4699827610	18480	18500	18500	18480	532
380	20230707	132000	4689996180	18500	18500	18500	18500	21
381	20230707	131900	4689607680	18480	18490	18490	18480	220
382	20230707	131800	4685541560	18550	18550	18550	18550	100
383	20230707	131700	4683686560	18560	18500	18560	18500	291
384	20230707	131600	4678290820	18480	18480	18480	18480	873
385	20230707	131500	4662157780	18480	18550	18550	18480	327
386	20230707	131400	4656102790	18500	18470	18500	18470	143
387	20230707	131300	4653457380	18470	18500	18500	18470	410
388	20230707	131200	4645880010	18500	18500	18500	18500	8
389	20230707	131100	4645732010	18500	18550	18550	18500	91
390	20230707	131000	4644048460	18500	18520	18520	18460	2134
391	20230707	130900	4604580820	18530	18550	18560	18530	34
392	20230707	130800	4603950470	18560	18510	18560	18510	102
393	20230707	130700	4602058150	18510	18520	18560	18510	220
394	20230707	130600	4597983840	18520	18520	18520	18520	22
395	20230707	130500	4597576400	18540	18500	18540	18500	62
396	20230707	130400	4596428320	18560	18560	18560	18560	15
397	20230707	130300	4596149920	18480	18500	18560	18460	795
398	20230707	130200	4581463740	18480	18520	18520	18480	206
399	20230707	130100	4577653660	18560	18550	18560	18550	41
400	20230707	130000	4576892790	18550	18550	18550	18550	300
401	20230707	125900	4571327790	18550	18510	18550	18500	173
402	20230707	125800	4568121110	18510	18460	18510	18460	340
403	20230707	125700	4561830310	18470	18470	18470	18470	786
404	20230707	125600	4547312890	18460	18510	18510	18460	709
405	20230707	125500	4534203100	18510	18510	18510	18510	613
406	20230707	125400	4522856470	18520	18520	18520	18510	263
407	20230707	125300	4517985900	18500	18500	18520	18500	194
408	20230707	125200	4514396300	18500	18520	18520	18500	535
409	20230707	125100	4504493660	18520	18520	18520	18520	175
410	20230707	125000	4501252660	18530	18510	18530	18510	180
411	20230707	124900	4497919340	18500	18540	18540	18500	1119
412	20230707	124800	4477205720	18540	18540	18540	18530	116
413	20230707	124700	4475056040	18530	18530	18540	18530	324
414	20230707	124600	4469051350	18560	18530	18560	18520	506
415	20230707	124500	4459672120	18530	18560	18560	18530	1576
416	20230707	124400	4430442770	18550	18570	18580	18550	947
417	20230707	124300	4412859160	18580	18570	18600	18570	260
418	20230707	124200	4408027610	18590	18580	18590	18570	48
419	20230707	124100	4407135730	18570	18580	18580	18570	150
420	20230707	124000	4404348740	18580	18600	18600	18580	360
421	20230707	123900	4397655810	18590	18590	18590	18590	13
422	20230707	123800	4397414140	18590	18590	18600	18590	19
423	20230707	123700	4397060920	18590	18570	18590	18570	273
424	20230707	123600	4391988530	18570	18580	18580	18570	213
425	20230707	123500	4388031880	18580	18610	18610	18580	370
426	20230707	123400	4381153890	18610	18620	18620	18610	253
427	20230707	123300	4376443130	18610	18610	18610	18610	2
428	20230707	123200	4376405910	18620	18570	18620	18570	58
429	20230707	123100	4375327450	18570	18570	18570	18570	0
430	20230707	123000	4375327450	18570	18580	18580	18560	673
431	20230707	122900	4362829390	18580	18580	18580	18580	5
432	20230707	122800	4362736490	18620	18620	18620	18620	23
433	20230707	122700	4362308230	18620	18620	18620	18570	676
434	20230707	122600	4349721210	18620	18580	18620	18580	280
435	20230707	122500	4344509210	18540	18540	18540	18540	148
436	20230707	122400	4341765290	18540	18550	18550	18540	8
437	20230707	122300	4341616910	18540	18540	18540	18530	290
438	20230707	122200	4336240570	18540	18590	18590	18540	909
439	20230707	122100	4319359300	18580	18580	18580	18580	0
440	20230707	122000	4319359300	18580	18580	18580	18580	249
441	20230707	121900	4314732880	18600	18600	18600	18590	228
442	20230707	121800	4310492180	18600	18580	18600	18580	152
443	20230707	121700	4307665220	18570	18580	18600	18570	63
444	20230707	121600	4306494110	18600	18620	18620	18600	26
445	20230707	121500	4306010250	18570	18570	18570	18570	33
446	20230707	121400	4305397440	18580	18580	18580	18550	177
447	20230707	121300	4302110910	18580	18590	18590	18580	6
448	20230707	121200	4301999420	18570	18610	18610	18570	14
449	20230707	121100	4301739260	18610	18580	18610	18570	188
450	20230707	121000	4298242850	18580	18600	18600	18580	172
451	20230707	120900	4295044050	18600	18590	18620	18580	81
452	20230707	120800	4293537960	18580	18580	18580	18580	1
453	20230707	120700	4293519380	18560	18560	18560	18560	0
454	20230707	120600	4293519380	18560	18630	18630	18560	31
455	20230707	120500	4292943850	18630	18630	18630	18560	78
456	20230707	120400	4291494700	18560	18560	18560	18560	120
457	20230707	120300	4289267500	18640	18590	18680	18590	1353
458	20230707	120200	4264023360	18560	18560	18560	18560	1
459	20230707	120100	4264004800	18550	18600	18600	18540	22
460	20230707	120000	4263596850	18540	18600	18600	18540	81
461	20230707	115900	4262094510	18610	18500	18610	18500	73
462	20230707	115800	4260743070	18480	18480	18480	18470	102
463	20230707	115700	4258858140	18480	18480	18480	18480	211
464	20230707	115600	4254958860	18480	18480	18490	18480	108
465	20230707	115500	4252962920	18480	18520	18520	18480	38
466	20230707	115400	4252259300	18520	18520	18520	18520	10
467	20230707	115300	4252074100	18470	18470	18470	18470	10
468	20230707	115200	4251889400	18470	18450	18470	18450	249
469	20230707	115100	4247290780	18450	18470	18470	18450	9
470	20230707	115000	4247124630	18470	18470	18470	18450	483
471	20230707	114900	4238212980	18470	18470	18470	18470	215
472	20230707	114800	4234241930	18450	18460	18460	18440	795
473	20230707	114700	4219573320	18460	18520	18520	18460	2403
474	20230707	114600	4175137720	18520	18530	18530	18520	120
475	20230707	114500	4172914620	18530	18620	18620	18530	69
476	20230707	114400	4171629930	18630	18540	18630	18510	300
477	20230707	114300	4166073720	18520	18540	18540	18520	300
478	20230707	114200	4160512630	18530	18540	18540	18530	565
479	20230707	114100	4150040460	18630	18550	18630	18540	105
480	20230707	114000	4148092750	18550	18550	18550	18550	3
481	20230707	113900	4148037100	18550	18550	18550	18550	80
482	20230707	113800	4146553100	18550	18650	18650	18550	185
483	20230707	113700	4143104050	18660	18670	18670	18660	593
484	20230707	113600	4132038660	18660	18650	18660	18650	115
485	20230707	113500	4129893140	18650	18650	18650	18650	315
486	20230707	113400	4124018390	18660	18610	18660	18530	1363
487	20230707	113300	4098699750	18620	18620	18620	18620	173
488	20230707	113200	4095478490	18660	18620	18660	18620	113
489	20230707	113100	4093374390	18610	18680	18680	18610	38
490	20230707	113000	4092664850	18690	18650	18690	18610	780
491	20230707	112900	4078120900	18650	18690	18690	18650	333
492	20230707	112800	4071909440	18690	18690	18700	18690	88
493	20230707	112700	4070264710	18700	18700	18710	18670	349
494	20230707	112600	4063740580	18710	18710	18710	18700	809
495	20230707	112500	4048608690	18710	18740	18740	18710	466
496	20230707	112400	4039881180	18740	18750	18750	18740	154
497	20230707	112300	4036995070	18740	18750	18750	18740	410
498	20230707	112200	4029309570	18800	18760	18800	18750	195
499	20230707	112100	4025649820	18750	18750	18750	18750	23
500	20230707	112000	4025218570	18750	18750	18750	18750	19
501	20230707	111900	4024862320	18740	18750	18760	18740	435
502	20230707	111800	4016708190	18750	18750	18750	18740	494
503	20230707	111700	4007446050	18750	18750	18750	18740	660
504	20230707	111600	3995071060	18750	18840	18840	18750	732
505	20230707	111500	3981306640	18750	18760	18760	18750	728
506	20230707	111400	3967652380	18760	18750	18760	18750	502
507	20230707	111300	3958234880	18750	18790	18790	18750	484
508	20230707	111200	3949154360	18860	18860	18860	18860	278
509	20230707	111100	3943911280	18870	18810	18890	18780	258
510	20230707	111000	3939060380	18780	18800	18920	18750	650
511	20230707	110900	3926829110	18800	18870	18870	18790	1756
512	20230707	110800	3893756450	18870	18910	18920	18870	1382
513	20230707	110700	3867630970	18920	18910	18920	18910	226
514	20230707	110600	3863356730	18920	18910	18920	18910	122
515	20230707	110500	3861049650	18920	18920	18920	18920	41
516	20230707	110400	3860273930	18920	18930	18930	18920	416
517	20230707	110300	3852401970	18930	18930	18940	18920	129
518	20230707	110200	3849960400	18930	18960	18960	18930	2024
519	20230707	110100	3811608300	18970	19010	19010	18970	1699
520	20230707	110000	3779337330	19010	19010	19040	19010	225
521	20230707	105900	3775059420	19040	19030	19040	19010	1732
522	20230707	105800	3742117800	19040	19040	19040	19040	8
523	20230707	105700	3741965480	19060	19060	19060	19060	74
524	20230707	105600	3740555040	19020	19020	19030	19020	277
525	20230707	105500	3735285990	19020	19020	19020	19020	20
526	20230707	105400	3734905590	19020	19030	19030	19020	560
527	20230707	105300	3724251870	19020	19030	19030	19020	637
528	20230707	105200	3712130880	19050	19100	19100	19050	545
529	20230707	105100	3701743690	19070	19080	19080	19070	58
530	20230707	105000	3700637080	19080	19070	19080	19060	85
531	20230707	104900	3699015690	19060	19060	19060	19060	205
532	20230707	104800	3695108390	19050	19050	19050	19050	236
533	20230707	104700	3690612590	19080	19050	19080	19050	127
534	20230707	104600	3688193210	19050	19050	19050	19020	82
535	20230707	104500	3686631140	19020	19030	19030	19020	214
536	20230707	104400	3682560600	19020	19020	19020	19020	271
537	20230707	104300	3677406180	19020	19050	19050	19020	585
538	20230707	104200	3666272070	19050	19060	19060	19030	528
539	20230707	104100	3656212670	19060	19050	19060	19030	566
540	20230707	104000	3645437800	19030	19130	19130	19030	851
541	20230707	103900	3629178770	19130	19170	19170	19130	113
542	20230707	103800	3627016240	19170	19160	19210	19130	1725
543	20230707	103700	3593959330	19150	19140	19220	19140	183
544	20230707	103600	3590445980	19220	19130	19220	19130	111
545	20230707	103500	3588313230	19230	19170	19230	19120	1853
546	20230707	103400	3552821230	19170	19230	19240	19170	729
547	20230707	103300	3538823210	19240	19240	19250	19230	1693
548	20230707	103200	3506246000	19250	19240	19250	19240	839
549	20230707	103100	3490101530	19240	19190	19250	19190	1055
550	20230707	103000	3469833960	19170	19080	19170	19030	2437
551	20230707	102900	3423220370	19080	19050	19080	19040	65
552	20230707	102800	3421982560	19050	18990	19050	18990	580
553	20230707	102700	3410947040	18980	19000	19000	18980	365
554	20230707	102600	3404012530	18980	19000	19020	18980	333
555	20230707	102500	3397685780	19000	19000	19000	18960	253
556	20230707	102400	3392883940	19000	18990	19000	18980	57
557	20230707	102300	3391801690	18990	18980	19000	18980	493
558	20230707	102200	3382444150	18980	18950	18980	18940	713
559	20230707	102100	3368925590	18950	18970	18970	18950	1026
560	20230707	102000	3349480360	18960	18980	19030	18960	445
561	20230707	101900	3341036350	18980	19020	19020	18970	1160
562	20230707	101800	3318996920	19020	19030	19040	19010	313
563	20230707	101700	3313045190	19030	19020	19030	19020	119
564	20230707	101600	3310781510	19040	19030	19050	19030	566
565	20230707	101500	3300003460	19030	19000	19030	19000	175
566	20230707	101400	3296673460	19000	19010	19010	19000	1176
567	20230707	101300	3274321100	19090	19100	19100	19010	565
568	20230707	101200	3263567680	19100	19070	19100	19060	398
569	20230707	101100	3255976160	19110	19100	19110	19060	283
570	20230707	101000	3250577610	19100	19000	19100	19000	858
571	20230707	100900	3234218660	18990	19000	19000	18980	181
572	20230707	100800	3230780410	18970	18970	19070	18960	3945
573	20230707	100700	3155835240	18970	18980	18980	18970	49
574	20230707	100600	3154905240	18990	19000	19040	18950	995
575	20230707	100500	3136013880	18980	18970	19050	18970	734
576	20230707	100400	3122046040	18960	19140	19150	18950	1985
577	20230707	100300	3084352830	18980	19050	19140	18950	4496
578	20230707	100200	2998571170	19050	19120	19120	19050	247
579	20230707	100100	2993864080	19130	19000	19150	18990	1911
580	20230707	100000	2957405850	19000	19100	19140	19000	4161
581	20230707	095900	2878184900	19150	19260	19270	19100	7981
582	20230707	095800	2725214680	19270	19270	19270	19210	1223
583	20230707	095700	2701678700	19280	19270	19290	19220	3423
584	20230707	095600	2635710560	19250	19210	19260	19200	2031
585	20230707	095500	2596637510	19200	19230	19250	19200	930
586	20230707	095400	2578760210	19250	19240	19250	19150	1851
587	20230707	095300	2543184110	19250	19260	19270	19230	677
588	20230707	095200	2530151070	19260	19220	19260	19220	6514
589	20230707	095100	2404803250	19220	19170	19230	19140	4933
590	20230707	095000	2310155790	19170	19160	19180	19140	1287
591	20230707	094900	2285490650	19140	19090	19170	19070	1197
592	20230707	094800	2262609000	19090	19170	19180	19090	611
593	20230707	094700	2250917380	19180	19200	19200	19100	471
594	20230707	094600	2241897640	19200	19070	19210	19060	1221
595	20230707	094500	2218547470	19050	19200	19250	19050	3592
596	20230707	094400	2149910940	19250	19290	19300	19180	3678
597	20230707	094300	2079152930	19290	19250	19290	19230	4563
598	20230707	094200	1991195310	19250	19280	19300	19240	4158
599	20230707	094100	1911037650	19280	19160	19280	19160	5079
600	20230707	094000	1813465530	19180	19190	19190	19130	1439
601	20230707	093900	1785888310	19190	19210	19210	19160	3917
602	20230707	093800	1710727790	19200	19160	19210	19100	3278
603	20230707	093700	1647854300	19160	19070	19160	19060	2662
604	20230707	093600	1597025530	19060	19210	19210	19030	4616
605	20230707	093500	1508769200	19200	18770	19200	18740	12100
606	20230707	093400	1279570370	18740	18700	18760	18660	1823
607	20230707	093300	1245408980	18690	18580	18740	18580	15238
608	20230707	093200	961176720	18580	18540	18580	18540	256
609	20230707	093100	956424900	18540	18580	18580	18530	620
610	20230707	093000	944928790	18540	18590	18600	18530	1126
611	20230707	092900	924012230	18600	18600	18600	18590	95
612	20230707	092800	922245530	18590	18600	18610	18590	3479
613	20230707	092700	857538990	18590	18580	18600	18570	1689
614	20230707	092600	826141570	18580	18540	18580	18540	824
615	20230707	092500	810841290	18540	18520	18550	18500	3845
616	20230707	092400	739565440	18520	18530	18530	18480	591
617	20230707	092300	728627730	18530	18480	18550	18480	287
618	20230707	092200	723320730	18480	18490	18530	18480	987
619	20230707	092100	705064970	18500	18470	18510	18470	251
620	20230707	092000	700421520	18470	18460	18510	18450	420
621	20230707	091900	692662830	18460	18480	18510	18450	1817
622	20230707	091800	659102070	18480	18600	18610	18480	504
623	20230707	091700	649764260	18610	18460	18610	18460	1295
624	20230707	091600	625679580	18450	18490	18610	18450	4751
625	20230707	091500	537834550	18500	18540	18580	18490	3559
626	20230707	091400	471913250	18540	18590	18590	18540	1286
627	20230707	091300	448050700	18590	18550	18590	18520	1494
628	20230707	091200	420354200	18540	18620	18620	18540	1132
629	20230707	091100	399342470	18630	18650	18650	18550	3858
630	20230707	091000	327539630	18650	18520	18650	18520	2693
631	20230707	090900	277495380	18500	18440	18520	18440	2612
632	20230707	090800	229186580	18450	18390	18470	18350	1815
633	20230707	090700	195753350	18400	18350	18400	18320	590
634	20230707	090600	184913780	18320	18390	18390	18320	991
635	20230707	090500	166704910	18390	18400	18400	18390	1170
636	20230707	090400	145187770	18400	18170	18430	18160	1251
637	20230707	090300	122172760	18130	18000	18130	17980	2511
638	20230707	090200	76854700	18000	18050	18050	18000	828
639	20230707	090100	61942920	18100	18090	18100	18020	1733
640	20230707	090000	30586920	18100	18100	18100	18030	1651