KissMeData/079810/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194100	2844379010	17800	17800	17800	17800	866
3	20230705	194000	2844379010	17800	17800	17800	17800	0
4	20230705	193900	2844379010	17800	17800	17800	17800	0
5	20230705	193800	2844379010	17800	17800	17800	17800	0
6	20230705	193700	2844379010	17800	17800	17800	17800	0
7	20230705	193600	2844379010	17800	17800	17800	17800	0
8	20230705	193500	2844379010	17800	17800	17800	17800	0
9	20230705	193400	2844379010	17800	17800	17800	17800	0
10	20230705	193300	2844379010	17800	17800	17800	17800	0
11	20230705	193200	2844379010	17800	17800	17800	17800	0
12	20230705	193100	2844379010	17800	17800	17800	17800	0
13	20230705	193000	2844379010	17800	17800	17800	17800	0
14	20230705	192900	2844379010	17800	17800	17800	17800	0
15	20230705	192800	2844379010	17800	17800	17800	17800	0
16	20230705	192700	2844379010	17800	17800	17800	17800	0
17	20230705	192600	2844379010	17800	17800	17800	17800	0
18	20230705	192500	2844379010	17800	17800	17800	17800	0
19	20230705	192400	2844379010	17800	17800	17800	17800	0
20	20230705	192300	2844379010	17800	17800	17800	17800	0
21	20230705	192200	2844379010	17800	17800	17800	17800	0
22	20230705	192100	2844379010	17800	17800	17800	17800	0
23	20230705	192000	2844379010	17800	17800	17800	17800	0
24	20230705	191900	2844379010	17800	17800	17800	17800	0
25	20230705	191800	2844379010	17800	17800	17800	17800	0
26	20230705	191700	2844379010	17800	17800	17800	17800	0
27	20230705	191600	2844379010	17800	17800	17800	17800	0
28	20230705	191500	2844379010	17800	17800	17800	17800	0
29	20230705	191400	2844379010	17800	17800	17800	17800	0
30	20230705	191300	2844379010	17800	17800	17800	17800	0
31	20230705	191200	2844379010	17800	17800	17800	17800	0
32	20230705	191100	2844379010	17800	17800	17800	17800	866
33	20230705	191000	2844379010	17800	17800	17800	17800	0
34	20230705	190900	2844379010	17800	17800	17800	17800	0
35	20230705	190800	2844379010	17800	17800	17800	17800	0
36	20230705	190700	2844379010	17800	17800	17800	17800	0
37	20230705	190600	2844379010	17800	17800	17800	17800	0
38	20230705	190500	2844379010	17800	17800	17800	17800	0
39	20230705	190400	2844379010	17800	17800	17800	17800	0
40	20230705	190300	2844379010	17800	17800	17800	17800	0
41	20230705	190200	2844379010	17800	17800	17800	17800	0
42	20230705	190100	2844379010	17800	17800	17800	17800	0
43	20230705	190000	2844379010	17800	17800	17800	17800	0
44	20230705	185900	2844379010	17800	17800	17800	17800	0
45	20230705	185800	2844379010	17800	17800	17800	17800	0
46	20230705	185700	2844379010	17800	17800	17800	17800	0
47	20230705	185600	2844379010	17800	17800	17800	17800	0
48	20230705	185500	2844379010	17800	17800	17800	17800	0
49	20230705	185400	2844379010	17800	17800	17800	17800	0
50	20230705	185300	2844379010	17800	17800	17800	17800	0
51	20230705	185200	2844379010	17800	17800	17800	17800	0
52	20230705	185100	2844379010	17800	17800	17800	17800	0
53	20230705	185000	2844379010	17800	17800	17800	17800	0
54	20230705	184900	2844379010	17800	17800	17800	17800	0
55	20230705	184800	2844379010	17800	17800	17800	17800	0
56	20230705	184700	2844379010	17800	17800	17800	17800	0
57	20230705	184600	2844379010	17800	17800	17800	17800	0
58	20230705	184500	2844379010	17800	17800	17800	17800	0
59	20230705	184400	2844379010	17800	17800	17800	17800	0
60	20230705	184300	2844379010	17800	17800	17800	17800	0
61	20230705	184200	2844379010	17800	17800	17800	17800	0
62	20230705	184100	2844379010	17800	17800	17800	17800	866
63	20230705	184000	2844379010	17800	17800	17800	17800	0
64	20230705	183900	2844379010	17800	17800	17800	17800	0
65	20230705	183800	2844379010	17800	17800	17800	17800	0
66	20230705	183700	2844379010	17800	17800	17800	17800	0
67	20230705	183600	2844379010	17800	17800	17800	17800	0
68	20230705	183500	2844379010	17800	17800	17800	17800	0
69	20230705	183400	2844379010	17800	17800	17800	17800	0
70	20230705	183300	2844379010	17800	17800	17800	17800	0
71	20230705	183200	2844379010	17800	17800	17800	17800	0
72	20230705	183100	2844379010	17800	17800	17800	17800	0
73	20230705	183000	2844379010	17800	17800	17800	17800	0
74	20230705	182900	2844379010	17800	17800	17800	17800	0
75	20230705	182800	2844379010	17800	17800	17800	17800	0
76	20230705	182700	2844379010	17800	17800	17800	17800	0
77	20230705	182600	2844379010	17800	17800	17800	17800	0
78	20230705	182500	2844379010	17800	17800	17800	17800	0
79	20230705	182400	2844379010	17800	17800	17800	17800	0
80	20230705	182300	2844379010	17800	17800	17800	17800	0
81	20230705	182200	2844379010	17800	17800	17800	17800	0
82	20230705	182100	2844379010	17800	17800	17800	17800	0
83	20230705	182000	2844379010	17800	17800	17800	17800	0
84	20230705	181900	2844379010	17800	17800	17800	17800	0
85	20230705	181800	2844379010	17800	17800	17800	17800	0
86	20230705	181700	2844379010	17800	17800	17800	17800	0
87	20230705	181600	2844379010	17800	17800	17800	17800	0
88	20230705	181500	2844379010	17800	17800	17800	17800	0
89	20230705	181400	2844379010	17800	17800	17800	17800	0
90	20230705	181300	2844379010	17800	17800	17800	17800	0
91	20230705	181200	2844379010	17800	17800	17800	17800	0
92	20230705	181100	2844379010	17800	17800	17800	17800	866
93	20230705	181000	2844379010	17800	17800	17800	17800	0
94	20230705	180900	2844379010	17800	17800	17800	17800	0
95	20230705	180800	2844379010	17800	17800	17800	17800	0
96	20230705	180700	2844379010	17800	17800	17800	17800	0
97	20230705	180600	2844379010	17800	17800	17800	17800	0
98	20230705	180500	2844379010	17800	17800	17800	17800	0
99	20230705	180400	2844379010	17800	17800	17800	17800	0
100	20230705	180300	2844379010	17800	17800	17800	17800	0
101	20230705	180200	2844379010	17800	17800	17800	17800	0
102	20230705	180100	2844379010	17800	17800	17800	17800	0
103	20230705	180000	2844379010	17800	17800	17800	17800	0
104	20230705	175900	2844379010	17800	17800	17800	17800	0
105	20230705	175800	2844379010	17800	17800	17800	17800	0
106	20230705	175700	2844379010	17800	17800	17800	17800	0
107	20230705	175600	2844379010	17800	17800	17800	17800	0
108	20230705	175500	2844379010	17800	17800	17800	17800	0
109	20230705	175400	2844379010	17800	17800	17800	17800	0
110	20230705	175300	2844379010	17800	17800	17800	17800	0
111	20230705	175200	2844379010	17800	17800	17800	17800	0
112	20230705	175100	2844379010	17800	17800	17800	17800	0
113	20230705	175000	2844379010	17800	17800	17800	17800	0
114	20230705	174900	2844379010	17800	17800	17800	17800	0
115	20230705	174800	2844379010	17800	17800	17800	17800	0
116	20230705	174700	2844379010	17800	17800	17800	17800	0
117	20230705	174600	2844379010	17800	17800	17800	17800	0
118	20230705	174500	2844379010	17800	17800	17800	17800	0
119	20230705	174400	2844379010	17800	17800	17800	17800	0
120	20230705	174300	2844379010	17800	17800	17800	17800	0
121	20230705	174200	2844379010	17800	17800	17800	17800	0
122	20230705	174100	2844379010	17800	17800	17800	17800	866
123	20230705	174000	2844379010	17800	17800	17800	17800	0
124	20230705	173900	2844379010	17800	17800	17800	17800	0
125	20230705	173800	2844379010	17800	17800	17800	17800	0
126	20230705	173700	2844379010	17800	17800	17800	17800	0
127	20230705	173600	2844379010	17800	17800	17800	17800	0
128	20230705	173500	2844379010	17800	17800	17800	17800	0
129	20230705	173400	2844379010	17800	17800	17800	17800	0
130	20230705	173300	2844379010	17800	17800	17800	17800	0
131	20230705	173200	2844379010	17800	17800	17800	17800	0
132	20230705	173100	2844379010	17800	17800	17800	17800	0
133	20230705	173000	2844379010	17800	17800	17800	17800	0
134	20230705	172900	2844379010	17800	17800	17800	17800	0
135	20230705	172800	2844379010	17800	17800	17800	17800	0
136	20230705	172700	2844379010	17800	17800	17800	17800	0
137	20230705	172600	2844379010	17800	17800	17800	17800	0
138	20230705	172500	2844379010	17800	17800	17800	17800	0
139	20230705	172400	2844379010	17800	17800	17800	17800	0
140	20230705	172300	2844379010	17800	17800	17800	17800	0
141	20230705	172200	2844379010	17800	17800	17800	17800	0
142	20230705	172100	2844379010	17800	17800	17800	17800	0
143	20230705	172000	2844379010	17800	17800	17800	17800	0
144	20230705	171900	2844379010	17800	17800	17800	17800	0
145	20230705	171800	2844379010	17800	17800	17800	17800	0
146	20230705	171700	2844379010	17800	17800	17800	17800	0
147	20230705	171600	2844379010	17800	17800	17800	17800	0
148	20230705	171500	2844379010	17800	17800	17800	17800	0
149	20230705	171400	2844379010	17800	17800	17800	17800	0
150	20230705	171300	2844379010	17800	17800	17800	17800	0
151	20230705	171200	2844379010	17800	17800	17800	17800	0
152	20230705	171100	2844379010	17800	17800	17800	17800	866
153	20230705	171000	2844379010	17800	17800	17800	17800	0
154	20230705	170900	2844379010	17800	17800	17800	17800	0
155	20230705	170800	2844379010	17800	17800	17800	17800	0
156	20230705	170700	2844379010	17800	17800	17800	17800	0
157	20230705	170600	2844379010	17800	17800	17800	17800	0
158	20230705	170500	2844379010	17800	17800	17800	17800	0
159	20230705	170400	2844379010	17800	17800	17800	17800	0
160	20230705	170300	2844379010	17800	17800	17800	17800	0
161	20230705	170200	2844379010	17800	17800	17800	17800	0
162	20230705	170100	2844379010	17800	17800	17800	17800	0
163	20230705	170000	2844379010	17800	17800	17800	17800	0
164	20230705	165900	2844379010	17800	17800	17800	17800	0
165	20230705	165800	2844379010	17800	17800	17800	17800	0
166	20230705	165700	2844379010	17800	17800	17800	17800	0
167	20230705	165600	2844379010	17800	17800	17800	17800	0
168	20230705	165500	2844379010	17800	17800	17800	17800	0
169	20230705	165400	2844379010	17800	17800	17800	17800	0
170	20230705	165300	2844379010	17800	17800	17800	17800	0
171	20230705	165200	2844379010	17800	17800	17800	17800	0
172	20230705	165100	2844379010	17800	17800	17800	17800	0
173	20230705	165000	2844379010	17800	17800	17800	17800	0
174	20230705	164900	2844379010	17800	17800	17800	17800	0
175	20230705	164800	2844379010	17800	17800	17800	17800	0
176	20230705	164700	2844379010	17800	17800	17800	17800	0
177	20230705	164600	2844379010	17800	17800	17800	17800	0
178	20230705	164500	2844379010	17800	17800	17800	17800	0
179	20230705	164400	2844379010	17800	17800	17800	17800	0
180	20230705	164300	2844379010	17800	17800	17800	17800	0
181	20230705	164200	2844379010	17800	17800	17800	17800	0
182	20230705	164100	2844379010	17800	17800	17800	17800	866
183	20230705	164000	2844379010	17800	17800	17800	17800	0
184	20230705	163900	2844379010	17800	17800	17800	17800	0
185	20230705	163800	2844379010	17800	17800	17800	17800	0
186	20230705	163700	2844379010	17800	17800	17800	17800	0
187	20230705	163600	2844379010	17800	17800	17800	17800	0
188	20230705	163500	2844379010	17800	17800	17800	17800	0
189	20230705	163400	2844379010	17800	17800	17800	17800	0
190	20230705	163300	2844379010	17800	17800	17800	17800	0
191	20230705	163200	2844379010	17800	17800	17800	17800	0
192	20230705	163100	2844379010	17800	17800	17800	17800	0
193	20230705	163000	2844379010	17800	17800	17800	17800	0
194	20230705	162900	2844379010	17800	17800	17800	17800	0
195	20230705	162800	2844379010	17800	17800	17800	17800	0
196	20230705	162700	2844379010	17800	17800	17800	17800	0
197	20230705	162600	2844379010	17800	17800	17800	17800	0
198	20230705	162500	2844379010	17800	17800	17800	17800	0
199	20230705	162400	2844379010	17800	17800	17800	17800	0
200	20230705	162300	2844379010	17800	17800	17800	17800	0
201	20230705	162200	2844379010	17800	17800	17800	17800	0
202	20230705	162100	2844379010	17800	17800	17800	17800	0
203	20230705	162000	2844379010	17800	17800	17800	17800	0
204	20230705	161900	2844379010	17800	17800	17800	17800	0
205	20230705	161800	2844379010	17800	17800	17800	17800	0
206	20230705	161700	2844379010	17800	17800	17800	17800	0
207	20230705	161600	2844379010	17800	17800	17800	17800	0
208	20230705	161500	2844379010	17800	17800	17800	17800	0
209	20230705	161400	2844379010	17800	17800	17800	17800	0
210	20230705	161300	2844379010	17800	17800	17800	17800	0
211	20230705	161200	2844379010	17800	17800	17800	17800	0
212	20230705	161100	2844379010	17800	17800	17800	17800	866
213	20230705	161000	2844379010	17800	17800	17800	17800	0
214	20230705	160900	2844379010	17800	17800	17800	17800	0
215	20230705	160800	2844379010	17800	17800	17800	17800	0
216	20230705	160700	2844379010	17800	17800	17800	17800	0
217	20230705	160600	2844379010	17800	17800	17800	17800	0
218	20230705	160500	2844379010	17800	17800	17800	17800	0
219	20230705	160400	2844379010	17800	17800	17800	17800	0
220	20230705	160300	2844379010	17800	17800	17800	17800	0
221	20230705	160200	2844379010	17800	17800	17800	17800	0
222	20230705	160100	2844379010	17800	17800	17800	17800	0
223	20230705	160000	2844379010	17800	17800	17800	17800	0
224	20230705	155900	2844379010	17800	17800	17800	17800	0
225	20230705	155800	2844379010	17800	17800	17800	17800	0
226	20230705	155700	2844379010	17800	17800	17800	17800	0
227	20230705	155600	2844379010	17800	17800	17800	17800	0
228	20230705	155500	2844379010	17800	17800	17800	17800	0
229	20230705	155400	2844379010	17800	17800	17800	17800	0
230	20230705	155300	2844379010	17800	17800	17800	17800	0
231	20230705	155200	2844379010	17800	17800	17800	17800	0
232	20230705	155100	2844379010	17800	17800	17800	17800	0
233	20230705	155000	2844379010	17800	17800	17800	17800	0
234	20230705	154900	2844379010	17800	17800	17800	17800	0
235	20230705	154800	2844379010	17800	17800	17800	17800	0
236	20230705	154700	2844379010	17800	17800	17800	17800	0
237	20230705	154600	2844379010	17800	17800	17800	17800	0
238	20230705	154500	2844379010	17800	17800	17800	17800	0
239	20230705	154400	2844379010	17800	17800	17800	17800	0
240	20230705	154300	2844379010	17800	17800	17800	17800	0
241	20230705	154200	2844379010	17800	17800	17800	17800	0
242	20230705	154100	2844379010	17800	17800	17800	17800	866
243	20230705	154000	2844379010	17800	17800	17800	17800	0
244	20230705	153900	2844379010	17800	17800	17800	17800	0
245	20230705	153800	2844379010	17800	17800	17800	17800	0
246	20230705	153700	2844379010	17800	17800	17800	17800	0
247	20230705	153600	2844379010	17800	17800	17800	17800	0
248	20230705	153500	2844379010	17800	17800	17800	17800	0
249	20230705	153400	2844379010	17800	17800	17800	17800	0
250	20230705	153300	2844379010	17800	17800	17800	17800	0
251	20230705	153200	2844379010	17800	17800	17800	17800	0
252	20230705	153100	2844379010	17800	17800	17800	17800	0
253	20230705	153000	2844379010	17800	17800	17800	17800	866
254	20230705	152900	2828964210	17800	17800	17800	17800	0
255	20230705	152800	2828964210	17800	17800	17800	17800	0
256	20230705	152700	2828964210	17800	17800	17800	17800	0
257	20230705	152600	2828964210	17800	17800	17800	17800	0
258	20230705	152500	2828964210	17800	17800	17800	17800	0
259	20230705	152400	2828964210	17800	17800	17800	17800	0
260	20230705	152300	2828964210	17800	17800	17800	17800	0
261	20230705	152200	2828964210	17800	17800	17800	17800	0
262	20230705	152100	2828964210	17800	17800	17800	17800	0
263	20230705	152000	2828964210	17800	17800	17800	17800	0
264	20230705	151900	2828964210	17800	17820	17820	17800	499
265	20230705	151800	2820081750	17800	17820	17820	17800	595
266	20230705	151700	2809487810	17810	17830	17830	17810	276
267	20230705	151600	2804569050	17820	17800	17820	17800	1041
268	20230705	151500	2786030130	17800	17790	17800	17790	1782
269	20230705	151400	2754313520	17790	17780	17790	17780	164
270	20230705	151300	2751397350	17790	17790	17790	17790	30
271	20230705	151200	2750863650	17790	17790	17790	17780	142
272	20230705	151100	2748337490	17780	17780	17780	17780	70
273	20230705	151000	2747092890	17780	17770	17780	17770	19
274	20230705	150900	2746755180	17780	17790	17790	17780	51
275	20230705	150800	2745848200	17780	17790	17790	17770	1207
276	20230705	150700	2724383530	17800	17800	17800	17800	290
277	20230705	150600	2719221530	17790	17790	17790	17790	384
278	20230705	150500	2712390170	17790	17790	17790	17780	203
279	20230705	150400	2708779800	17790	17790	17790	17790	621
280	20230705	150300	2697732210	17800	17800	17800	17800	51
281	20230705	150200	2696824410	17790	17790	17790	17790	340
282	20230705	150100	2690775810	17800	17800	17800	17790	279
283	20230705	150000	2685810810	17800	17790	17800	17790	23
284	20230705	145900	2685401610	17800	17810	17810	17800	136
285	20230705	145800	2682980590	17810	17810	17810	17810	15
286	20230705	145700	2682713440	17790	17790	17790	17790	146
287	20230705	145600	2680116100	17780	17790	17800	17780	771
288	20230705	145500	2666400450	17790	17810	17810	17790	35
289	20230705	145400	2665777200	17790	17800	17810	17790	252
290	20230705	145300	2661291050	17800	17810	17810	17800	414
291	20230705	145200	2653921780	17800	17810	17810	17800	100
292	20230705	145100	2652140880	17820	17810	17820	17810	21
293	20230705	145000	2651766860	17810	17820	17820	17810	437
294	20230705	144900	2643979560	17830	17820	17830	17820	122
295	20230705	144800	2641804310	17830	17830	17830	17830	93
296	20230705	144700	2640146120	17830	17830	17830	17830	28
297	20230705	144600	2639646880	17820	17830	17830	17820	157
298	20230705	144500	2636847590	17830	17830	17830	17810	109
299	20230705	144400	2634905180	17830	17800	17830	17800	94
300	20230705	144300	2633231050	17800	17800	17800	17800	7
301	20230705	144200	2633106450	17830	17830	17830	17830	4
302	20230705	144100	2633035130	17790	17790	17800	17790	95
303	20230705	144000	2631344480	17790	17790	17790	17790	116
304	20230705	143900	2629280840	17790	17790	17790	17790	57
305	20230705	143800	2628266810	17790	17790	17790	17790	190
306	20230705	143700	2624886710	17790	17790	17790	17790	8
307	20230705	143600	2624744390	17790	17790	17790	17790	12
308	20230705	143500	2624530910	17780	17780	17790	17780	618
309	20230705	143400	2613542770	17790	17790	17790	17780	311
310	20230705	143300	2608012990	17790	17790	17790	17790	204
311	20230705	143200	2604383830	17790	17800	17800	17790	71
312	20230705	143100	2603120700	17800	17800	17800	17800	6
313	20230705	143000	2603013900	17800	17830	17830	17800	47
314	20230705	142900	2602177120	17830	17830	17830	17830	19
315	20230705	142800	2601838350	17830	17830	17840	17830	521
316	20230705	142700	2592548770	17840	17780	17840	17780	113
317	20230705	142600	2590535850	17780	17790	17790	17780	13
318	20230705	142500	2590304670	17840	17840	17850	17840	57
319	20230705	142400	2589287730	17840	17840	17840	17840	95
320	20230705	142300	2587592930	17840	17840	17840	17840	252
321	20230705	142200	2583097250	17840	17830	17840	17830	40
322	20230705	142100	2582384040	17830	17790	17830	17790	591
323	20230705	142000	2571868310	17790	17780	17790	17780	187
324	20230705	141900	2568541610	17780	17750	17790	17750	295
325	20230705	141800	2563302050	17750	17760	17760	17750	103
326	20230705	141700	2561473540	17750	17750	17750	17750	112
327	20230705	141600	2559485540	17730	17740	17740	17730	500
328	20230705	141500	2550617020	17740	17760	17760	17740	31
329	20230705	141400	2550066480	17760	17760	17760	17760	129
330	20230705	141300	2547775440	17720	17720	17720	17720	0
331	20230705	141200	2547775440	17720	17720	17720	17720	717
332	20230705	141100	2535070200	17720	17760	17760	17720	714
333	20230705	141000	2522409820	17760	17750	17760	17730	779
334	20230705	140900	2508588720	17760	17760	17760	17760	21
335	20230705	140800	2508215760	17760	17760	17790	17750	309
336	20230705	140700	2502728770	17780	17790	17820	17770	1143
337	20230705	140600	2482400590	17830	17830	17830	17830	90
338	20230705	140500	2480795890	17830	17830	17830	17830	29
339	20230705	140400	2480278820	17820	17820	17820	17810	33
340	20230705	140300	2479690930	17820	17820	17820	17820	24
341	20230705	140200	2479263250	17820	17820	17820	17820	12
342	20230705	140100	2479049410	17770	17820	17820	17770	674
343	20230705	140000	2467058480	17830	17840	17840	17830	26
344	20230705	135900	2466594880	17840	17840	17840	17840	0
345	20230705	135800	2466594880	17840	17840	17840	17830	18
346	20230705	135700	2466273780	17840	17840	17840	17840	5
347	20230705	135600	2466184580	17820	17840	17840	17820	18
348	20230705	135500	2465863800	17820	17800	17820	17800	20
349	20230705	135400	2465507420	17820	17820	17820	17820	557
350	20230705	135300	2455581680	17820	17820	17820	17820	102
351	20230705	135200	2453764040	17850	17850	17850	17850	110
352	20230705	135100	2451800540	17860	17850	17860	17850	6
353	20230705	135000	2451693390	17850	17850	17850	17850	898
354	20230705	134900	2435664090	17850	17850	17850	17850	132
355	20230705	134800	2433307890	17850	17830	17850	17830	142
356	20230705	134700	2430774330	17850	17820	17850	17820	447
357	20230705	134600	2422800290	17820	17840	17840	17820	17
358	20230705	134500	2422497310	17840	17820	17840	17820	13
359	20230705	134400	2422265630	17820	17790	17820	17790	139
360	20230705	134300	2419791380	17780	17780	17780	17780	0
361	20230705	134200	2419791380	17780	17780	17780	17780	0
362	20230705	134100	2419791380	17780	17780	17780	17780	40
363	20230705	134000	2419080180	17780	17780	17780	17780	0
364	20230705	133900	2419080180	17780	17770	17780	17770	2
365	20230705	133800	2419044630	17770	17770	17770	17770	10
366	20230705	133700	2418866930	17830	17830	17830	17830	1
367	20230705	133600	2418849100	17830	17770	17830	17770	278
368	20230705	133500	2413908980	17770	17770	17770	17760	121
369	20230705	133400	2411758820	17770	17770	17770	17770	7
370	20230705	133300	2411634430	17770	17850	17850	17770	1652
371	20230705	133200	2382190130	17840	17850	17850	17840	72
372	20230705	133100	2380904950	17860	17850	17860	17850	17
373	20230705	133000	2380601410	17850	17850	17850	17850	19
374	20230705	132900	2380262260	17850	17870	17870	17850	215
375	20230705	132800	2376420340	17890	17890	17890	17890	0
376	20230705	132700	2376420340	17890	17880	17890	17880	85
377	20230705	132600	2374900520	17890	17840	17890	17840	397
378	20230705	132500	2367817030	17840	17840	17840	17840	171
379	20230705	132400	2364766390	17840	17830	17840	17830	561
380	20230705	132300	2354763260	17830	17830	17830	17830	25
381	20230705	132200	2354317510	17820	17830	17830	17820	72
382	20230705	132100	2353034370	17830	17820	17830	17820	86
383	20230705	132000	2351501690	17820	17810	17820	17810	324
384	20230705	131900	2345730670	17820	17820	17820	17820	1
385	20230705	131800	2345712850	17820	17810	17820	17810	629
386	20230705	131700	2334509870	17820	17820	17820	17820	91
387	20230705	131600	2332888250	17820	17820	17820	17820	28
388	20230705	131500	2332389290	17810	17810	17810	17810	185
389	20230705	131400	2329094440	17810	17800	17810	17800	132
390	20230705	131300	2326744330	17810	17810	17810	17800	78
391	20230705	131200	2325355160	17810	17800	17810	17800	720
392	20230705	131100	2312538200	17800	17810	17810	17800	314
393	20230705	131000	2306946310	17780	17780	17810	17780	313
394	20230705	130900	2301379970	17770	17770	17770	17750	53
395	20230705	130800	2300438760	17780	17780	17780	17780	253
396	20230705	130700	2295940420	17780	17770	17780	17770	93
397	20230705	130600	2294287120	17780	17780	17780	17770	232
398	20230705	130500	2290162170	17780	17780	17780	17780	115
399	20230705	130400	2288117470	17720	17720	17720	17720	0
400	20230705	130300	2288117470	17720	17770	17780	17720	531
401	20230705	130200	2278685220	17780	17730	17780	17730	139
402	20230705	130100	2276218650	17730	17770	17770	17730	3
403	20230705	130000	2276165420	17770	17790	17790	17770	10
404	20230705	125900	2275987700	17790	17800	17810	17790	83
405	20230705	125800	2274510550	17800	17810	17810	17800	71
406	20230705	125700	2273246540	17820	17750	17820	17750	112
407	20230705	125600	2271254280	17750	17750	17750	17750	22
408	20230705	125500	2270863780	17740	17750	17770	17740	378
409	20230705	125400	2264154160	17770	17770	17770	17770	88
410	20230705	125300	2262590400	17770	17750	17770	17750	127
411	20230705	125200	2260333650	17750	17750	17750	17750	34
412	20230705	125100	2259730150	17750	17700	17750	17700	68
413	20230705	125000	2258525540	17650	17670	17700	17650	529
414	20230705	124900	2249182120	17660	17650	17660	17640	2379
415	20230705	124800	2207185880	17640	17650	17650	17640	240
416	20230705	124700	2202949890	17660	17650	17660	17650	117
417	20230705	124600	2200884320	17650	17660	17660	17650	161
418	20230705	124500	2198041120	17660	17680	17690	17660	683
419	20230705	124400	2185973650	17670	17670	17670	17660	131
420	20230705	124300	2183658920	17670	17690	17690	17670	145
421	20230705	124200	2181094820	17690	17690	17690	17690	39
422	20230705	124100	2180404910	17670	17650	17670	17650	3
423	20230705	124000	2180351940	17650	17650	17650	17650	18
424	20230705	123900	2180034240	17650	17670	17670	17650	649
425	20230705	123800	2168579270	17650	17650	17700	17640	223
426	20230705	123700	2164642970	17650	17650	17680	17640	363
427	20230705	123600	2158235800	17640	17640	17640	17640	13
428	20230705	123500	2158006480	17640	17640	17640	17640	105
429	20230705	123400	2156154280	17640	17640	17640	17640	2
430	20230705	123300	2156119000	17610	17610	17610	17610	34
431	20230705	123200	2155520260	17610	17610	17610	17610	13
432	20230705	123100	2155291330	17580	17580	17610	17580	176
433	20230705	123000	2152196650	17580	17610	17610	17580	190
434	20230705	122900	2148852250	17610	17610	17610	17610	101
435	20230705	122800	2147073640	17650	17680	17680	17520	1802
436	20230705	122700	2115332960	17680	17710	17710	17680	1235
437	20230705	122600	2093470660	17720	17740	17740	17720	292
438	20230705	122500	2088294230	17750	17750	17750	17750	119
439	20230705	122400	2086181980	17750	17760	17760	17740	785
440	20230705	122300	2072248260	17760	17770	17770	17760	349
441	20230705	122200	2066047940	17770	17790	17790	17770	26
442	20230705	122100	2065585520	17790	17790	17790	17790	447
443	20230705	122000	2057633390	17790	17800	17800	17790	244
444	20230705	121900	2053291270	17800	17800	17800	17800	10
445	20230705	121800	2053113270	17770	17810	17810	17770	1273
446	20230705	121700	2030486780	17780	17780	17780	17780	0
447	20230705	121600	2030486780	17780	17800	17800	17780	314
448	20230705	121500	2024901750	17810	17810	17810	17810	1
449	20230705	121400	2024883940	17810	17810	17810	17810	41
450	20230705	121300	2024153730	17810	17810	17810	17810	8
451	20230705	121200	2024011250	17810	17810	17810	17810	10
452	20230705	121100	2023833150	17810	17810	17810	17810	20
453	20230705	121000	2023476950	17790	17810	17810	17790	182
454	20230705	120900	2020239050	17810	17790	17810	17790	29
455	20230705	120800	2019722680	17790	17790	17790	17790	153
456	20230705	120700	2017000810	17790	17790	17790	17790	130
457	20230705	120600	2014688110	17790	17790	17790	17790	10
458	20230705	120500	2014510210	17780	17780	17780	17780	9
459	20230705	120400	2014350190	17790	17790	17790	17790	9
460	20230705	120300	2014190080	17790	17780	17790	17780	105
461	20230705	120200	2012322140	17790	17790	17790	17790	27
462	20230705	120100	2011841810	17790	17790	17790	17790	0
463	20230705	120000	2011841810	17790	17790	17790	17790	1
464	20230705	115900	2011824020	17780	17780	17780	17780	8
465	20230705	115800	2011681780	17780	17780	17780	17780	80
466	20230705	115700	2010259380	17780	17780	17780	17780	0
467	20230705	115600	2010259380	17780	17780	17780	17780	61
468	20230705	115500	2009174800	17780	17770	17780	17770	466
469	20230705	115400	2000893880	17780	17800	17800	17780	480
470	20230705	115300	1992355700	17780	17780	17780	17780	102
471	20230705	115200	1990542140	17780	17780	17780	17780	155
472	20230705	115100	1987786240	17780	17810	17810	17780	1406
473	20230705	115000	1962759960	17810	17830	17830	17810	67
474	20230705	114900	1961566670	17840	17820	17840	17800	849
475	20230705	114800	1946445950	17820	17860	17860	17820	2828
476	20230705	114700	1895979600	17870	17870	17870	17870	72
477	20230705	114600	1894692960	17870	17860	17870	17860	35
478	20230705	114500	1894067840	17860	17880	17880	17860	998
479	20230705	114400	1876228290	17890	17890	17890	17890	260
480	20230705	114300	1871576890	17890	17890	17890	17890	33
481	20230705	114200	1870986520	17890	17890	17890	17890	506
482	20230705	114100	1861934180	17890	17890	17890	17890	0
483	20230705	114000	1861934180	17890	17960	17960	17890	1161
484	20230705	113900	1841156030	17960	17910	17960	17910	313
485	20230705	113800	1835546020	17920	17950	17950	17920	117
486	20230705	113700	1833447520	17960	17960	17960	17960	11
487	20230705	113600	1833249960	17960	17930	17960	17920	476
488	20230705	113500	1824715120	17960	17940	17960	17930	166
489	20230705	113400	1821736290	17940	17950	17950	17940	261
490	20230705	113300	1817051350	17940	17940	17940	17940	130
491	20230705	113200	1814719150	17940	17950	17970	17940	826
492	20230705	113100	1799893480	17970	17950	17970	17950	304
493	20230705	113000	1794436660	17950	17970	17970	17950	117
494	20230705	112900	1792334410	17970	17970	17970	17950	167
495	20230705	112800	1789335370	17970	17970	17970	17970	621
496	20230705	112700	1778176000	17970	17950	17970	17950	417
497	20230705	112600	1770687780	17950	17950	17950	17940	231
498	20230705	112500	1766543030	17950	17940	17950	17940	12
499	20230705	112400	1766327740	17930	17920	17930	17920	16
500	20230705	112300	1766040920	17920	17940	17940	17920	428
501	20230705	112200	1758366550	17940	17940	17940	17940	1
502	20230705	112100	1758348610	17940	17940	17980	17940	799
503	20230705	112000	1743992740	17940	17950	17950	17940	326
504	20230705	111900	1738142040	17950	17950	17950	17940	469
505	20230705	111800	1729725950	17940	17940	17940	17930	116
506	20230705	111700	1727645160	17930	17930	17940	17930	646
507	20230705	111600	1716062350	17930	17930	17930	17920	157
508	20230705	111500	1713247440	17920	17920	17920	17920	232
509	20230705	111400	1709090000	17920	17920	17920	17920	2
510	20230705	111300	1709054160	17880	17900	17930	17880	304
511	20230705	111200	1703609640	17870	17870	17870	17870	0
512	20230705	111100	1703609640	17870	17920	17920	17870	272
513	20230705	111000	1698740790	17900	17910	17910	17900	132
514	20230705	110900	1696377660	17900	17860	17900	17860	570
515	20230705	110800	1686194660	17860	17870	17870	17860	564
516	20230705	110700	1676121420	17860	17870	17870	17860	52
517	20230705	110600	1675192690	17860	17850	17860	17850	359
518	20230705	110500	1668781950	17850	17860	17860	17850	28
519	20230705	110400	1668282100	17860	17850	17860	17850	123
520	20230705	110300	1666085850	17850	17860	17860	17850	116
521	20230705	110200	1664015240	17860	17860	17860	17860	271
522	20230705	110100	1659175180	17850	17860	17860	17850	283
523	20230705	110000	1654123020	17860	17860	17860	17860	105
524	20230705	105900	1652247720	17910	17860	17910	17860	223
525	20230705	105800	1648264890	17850	17850	17850	17850	1013
526	20230705	105700	1630182840	17850	17850	17850	17830	272
527	20230705	105600	1625328900	17830	17860	17870	17830	1087
528	20230705	105500	1605925720	17860	17930	17930	17860	2430
529	20230705	105400	1562437590	17930	17940	17940	17930	9
530	20230705	105300	1562276170	17940	17920	17940	17920	57
531	20230705	105200	1561253730	17920	17930	17930	17920	385
532	20230705	105100	1554351680	17930	17930	17930	17930	8
533	20230705	105000	1554208240	17940	17940	17940	17910	1424
534	20230705	104900	1528663630	17940	17940	17940	17940	105
535	20230705	104800	1526779930	17940	17910	17940	17910	384
536	20230705	104700	1519894300	17910	17910	17910	17910	200
537	20230705	104600	1516312300	17910	17900	17910	17900	84
538	20230705	104500	1514808170	17910	17930	17930	17910	1153
539	20230705	104400	1494154800	17920	17940	17940	17920	566
540	20230705	104300	1484009630	17940	17930	17940	17930	321
541	20230705	104200	1478253970	17940	17970	17980	17930	42
542	20230705	104100	1477500250	17930	17930	17970	17930	122
543	20230705	104000	1475312550	17920	17920	17920	17920	317
544	20230705	103900	1469631910	17910	17920	17920	17910	191
545	20230705	103800	1466210320	17920	17980	17980	17910	101
546	20230705	103700	1464400230	17980	17920	17980	17910	299
547	20230705	103600	1459042390	17920	17930	17930	17920	147
548	20230705	103500	1456407180	17940	17950	17950	17930	970
549	20230705	103400	1439008810	17980	18010	18010	17970	1672
550	20230705	103300	1408924600	18010	18000	18010	18000	313
551	20230705	103200	1403289840	18000	18010	18010	18000	69
552	20230705	103100	1402047570	18000	18000	18020	18000	275
553	20230705	103000	1397094120	17990	18000	18020	17980	484
554	20230705	102900	1388386860	18010	17990	18010	17990	3537
555	20230705	102800	1324704760	18000	17990	18000	17990	491
556	20230705	102700	1315870910	18000	18000	18000	17930	228
557	20230705	102600	1311767190	18000	18010	18010	17970	1477
558	20230705	102500	1285189360	18010	18000	18010	18000	125
559	20230705	102400	1282938270	18010	18000	18010	18000	260
560	20230705	102300	1278257720	18010	18010	18010	18000	438
561	20230705	102200	1270372560	18010	18000	18010	18000	223
562	20230705	102100	1266358540	18000	18020	18020	18000	69
563	20230705	102000	1265116030	18020	17930	18020	17930	6395
564	20230705	101900	1150112780	17930	17930	17930	17930	7
565	20230705	101800	1149987270	17920	17900	17930	17900	29
566	20230705	101700	1149468120	17940	17950	17960	17940	262
567	20230705	101600	1144764860	17960	17950	17960	17950	34
568	20230705	101500	1144154420	17970	17960	17970	17960	62
569	20230705	101400	1143040890	17960	17970	17970	17840	499
570	20230705	101300	1134098020	17970	17940	17970	17940	392
571	20230705	101200	1127065480	17940	17990	17990	17940	284
572	20230705	101100	1121956470	17990	18000	18000	17990	1759
573	20230705	101000	1090300560	17940	17980	18000	17940	1664
574	20230705	100900	1060361850	17980	17890	17980	17890	3752
575	20230705	100800	993074590	17890	17890	17890	17890	1120
576	20230705	100700	973037790	17840	17840	17840	17840	624
577	20230705	100600	961905630	17840	17820	17850	17810	1393
578	20230705	100500	937054290	17820	17820	17820	17820	387
579	20230705	100400	930157950	17820	17800	17820	17800	150
580	20230705	100300	927487650	17800	17820	17820	17800	891
581	20230705	100200	911625200	17820	17820	17820	17820	281
582	20230705	100100	906617780	17820	17850	17850	17820	49
583	20230705	100000	905744330	17850	17820	17850	17820	3
584	20230705	095900	905690810	17830	17830	17830	17830	377
585	20230705	095800	898968900	17830	17830	17840	17830	40
586	20230705	095700	898255690	17830	17890	17890	17830	1309
587	20230705	095600	874873030	17910	17880	17910	17880	61
588	20230705	095500	873781180	17910	17910	17920	17900	580
589	20230705	095400	863398350	17910	17910	17910	17880	375
590	20230705	095300	856682970	17920	17930	17940	17920	1125
591	20230705	095200	836513030	17930	17940	17940	17930	365
592	20230705	095100	829966480	17930	17870	17930	17870	1385
593	20230705	095000	805177240	17870	17850	17870	17840	179
594	20230705	094900	801982560	17850	17850	17850	17850	108
595	20230705	094800	800054760	17770	17760	17780	17760	474
596	20230705	094700	791630700	17760	17760	17760	17760	25
597	20230705	094600	791186700	17760	17760	17760	17760	226
598	20230705	094500	787172940	17760	17750	17760	17750	684
599	20230705	094400	775025120	17760	17750	17780	17750	346
600	20230705	094300	768881510	17760	17760	17760	17760	129
601	20230705	094200	766590470	17770	17760	17770	17760	152
602	20230705	094100	763889930	17770	17770	17770	17770	37
603	20230705	094000	763232440	17760	17760	17760	17760	298
604	20230705	093900	757939960	17760	17760	17760	17760	297
605	20230705	093800	752665240	17760	17810	17840	17760	2922
606	20230705	093700	700693290	17810	17850	17850	17810	649
607	20230705	093600	689129920	17850	17840	17850	17810	572
608	20230705	093500	678929230	17840	17860	17860	17800	1052
609	20230705	093400	660159620	17860	17910	17910	17860	99
610	20230705	093300	658391340	17910	17880	17940	17880	1352
611	20230705	093200	634165260	17940	17930	17950	17870	2065
612	20230705	093100	597135780	17940	17850	17940	17850	953
613	20230705	093000	580099470	17850	17840	17850	17840	506
614	20230705	092900	571070050	17840	17840	17840	17840	83
615	20230705	092800	569589330	17840	17840	17840	17830	177
616	20230705	092700	566432280	17840	17860	17860	17840	146
617	20230705	092600	563826700	17860	17760	17860	17760	2135
618	20230705	092500	525816920	17780	17760	17780	17750	540
619	20230705	092400	516218220	17740	17740	17760	17710	157
620	20230705	092300	513434190	17770	17770	17780	17760	318
621	20230705	092200	507782570	17760	17760	17770	17740	1274
622	20230705	092100	485163060	17760	17750	17760	17740	297
623	20230705	092000	479891190	17750	17750	17750	17730	206
624	20230705	091900	476236710	17740	17710	17740	17710	313
625	20230705	091800	470686250	17700	17700	17710	17690	547
626	20230705	091700	461001280	17680	17570	17680	17560	4198
627	20230705	091600	387129900	17570	17560	17570	17550	703
628	20230705	091500	374784990	17550	17550	17550	17550	2
629	20230705	091400	374749890	17550	17550	17570	17550	739
630	20230705	091300	361767840	17570	17590	17590	17570	403
631	20230705	091200	354682490	17580	17600	17600	17510	136
632	20230705	091100	352289790	17500	17560	17600	17500	938
633	20230705	091000	335818310	17560	17500	17560	17490	3730
634	20230705	090900	270514080	17520	17500	17520	17490	162
635	20230705	090800	267679610	17550	17560	17560	17500	120
636	20230705	090700	265573930	17560	17570	17590	17490	1126
637	20230705	090600	245824960	17570	17630	17630	17550	1802
638	20230705	090500	214108690	17620	17580	17630	17580	231
639	20230705	090400	210041140	17580	17600	17600	17580	659
640	20230705	090300	198450170	17580	17580	17640	17580	780
641	20230705	090200	184730350	17480	17480	17590	17470	1518
642	20230705	090100	158145090	17530	17350	17530	17340	1366
643	20230705	090000	134393700	17350	17320	17610	17310	7757