KissMeData/003100/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	183700	2034345770	18780	18780	18780	18780	937
3	20230727	183600	2034345770	18780	18780	18780	18780	0
4	20230727	183500	2034345770	18780	18780	18780	18780	0
5	20230727	183400	2034345770	18780	18780	18780	18780	0
6	20230727	183300	2034345770	18780	18780	18780	18780	0
7	20230727	183200	2034345770	18780	18780	18780	18780	0
8	20230727	183100	2034345770	18780	18780	18780	18780	0
9	20230727	183000	2034345770	18780	18780	18780	18780	0
10	20230727	182900	2034345770	18780	18780	18780	18780	0
11	20230727	182800	2034345770	18780	18780	18780	18780	0
12	20230727	182700	2034345770	18780	18780	18780	18780	0
13	20230727	182600	2034345770	18780	18780	18780	18780	0
14	20230727	182500	2034345770	18780	18780	18780	18780	0
15	20230727	182400	2034345770	18780	18780	18780	18780	0
16	20230727	182300	2034345770	18780	18780	18780	18780	0
17	20230727	182200	2034345770	18780	18780	18780	18780	0
18	20230727	182100	2034345770	18780	18780	18780	18780	0
19	20230727	182000	2034345770	18780	18780	18780	18780	0
20	20230727	181900	2034345770	18780	18780	18780	18780	0
21	20230727	181800	2034345770	18780	18780	18780	18780	0
22	20230727	181700	2034345770	18780	18780	18780	18780	0
23	20230727	181600	2034345770	18780	18780	18780	18780	0
24	20230727	181500	2034345770	18780	18780	18780	18780	0
25	20230727	181400	2034345770	18780	18780	18780	18780	0
26	20230727	181300	2034345770	18780	18780	18780	18780	0
27	20230727	181200	2034345770	18780	18780	18780	18780	0
28	20230727	181100	2034345770	18780	18780	18780	18780	0
29	20230727	181000	2034345770	18780	18780	18780	18780	0
30	20230727	180900	2034345770	18780	18780	18780	18780	0
31	20230727	180800	2034345770	18780	18780	18780	18780	0
32	20230727	180700	2034345770	18780	18780	18780	18780	937
33	20230727	180600	2034345770	18780	18780	18780	18780	0
34	20230727	180500	2034345770	18780	18780	18780	18780	0
35	20230727	180400	2034345770	18780	18780	18780	18780	0
36	20230727	180300	2034345770	18780	18780	18780	18780	0
37	20230727	180200	2034345770	18780	18780	18780	18780	0
38	20230727	180100	2034345770	18780	18780	18780	18780	0
39	20230727	180000	2034345770	18780	18780	18780	18780	0
40	20230727	175900	2034345770	18780	18780	18780	18780	0
41	20230727	175800	2034345770	18780	18780	18780	18780	0
42	20230727	175700	2034345770	18780	18780	18780	18780	0
43	20230727	175600	2034345770	18780	18780	18780	18780	0
44	20230727	175500	2034345770	18780	18780	18780	18780	0
45	20230727	175400	2034345770	18780	18780	18780	18780	0
46	20230727	175300	2034345770	18780	18780	18780	18780	0
47	20230727	175200	2034345770	18780	18780	18780	18780	0
48	20230727	175100	2034345770	18780	18780	18780	18780	0
49	20230727	175000	2034345770	18780	18780	18780	18780	0
50	20230727	174900	2034345770	18780	18780	18780	18780	0
51	20230727	174800	2034345770	18780	18780	18780	18780	0
52	20230727	174700	2034345770	18780	18780	18780	18780	0
53	20230727	174600	2034345770	18780	18780	18780	18780	0
54	20230727	174500	2034345770	18780	18780	18780	18780	0
55	20230727	174400	2034345770	18780	18780	18780	18780	0
56	20230727	174300	2034345770	18780	18780	18780	18780	0
57	20230727	174200	2034345770	18780	18780	18780	18780	0
58	20230727	174100	2034345770	18780	18780	18780	18780	0
59	20230727	174000	2034345770	18780	18780	18780	18780	0
60	20230727	173900	2034345770	18780	18780	18780	18780	0
61	20230727	173800	2034345770	18780	18780	18780	18780	0
62	20230727	173700	2034345770	18780	18780	18780	18780	937
63	20230727	173600	2034345770	18780	18780	18780	18780	0
64	20230727	173500	2034345770	18780	18780	18780	18780	0
65	20230727	173400	2034345770	18780	18780	18780	18780	0
66	20230727	173300	2034345770	18780	18780	18780	18780	0
67	20230727	173200	2034345770	18780	18780	18780	18780	0
68	20230727	173100	2034345770	18780	18780	18780	18780	0
69	20230727	173000	2034345770	18780	18780	18780	18780	0
70	20230727	172900	2034345770	18780	18780	18780	18780	0
71	20230727	172800	2034345770	18780	18780	18780	18780	0
72	20230727	172700	2034345770	18780	18780	18780	18780	0
73	20230727	172600	2034345770	18780	18780	18780	18780	0
74	20230727	172500	2034345770	18780	18780	18780	18780	0
75	20230727	172400	2034345770	18780	18780	18780	18780	0
76	20230727	172300	2034345770	18780	18780	18780	18780	0
77	20230727	172200	2034345770	18780	18780	18780	18780	0
78	20230727	172100	2034345770	18780	18780	18780	18780	0
79	20230727	172000	2034345770	18780	18780	18780	18780	0
80	20230727	171900	2034345770	18780	18780	18780	18780	0
81	20230727	171800	2034345770	18780	18780	18780	18780	0
82	20230727	171700	2034345770	18780	18780	18780	18780	0
83	20230727	171600	2034345770	18780	18780	18780	18780	0
84	20230727	171500	2034345770	18780	18780	18780	18780	0
85	20230727	171400	2034345770	18780	18780	18780	18780	0
86	20230727	171300	2034345770	18780	18780	18780	18780	0
87	20230727	171200	2034345770	18780	18780	18780	18780	0
88	20230727	171100	2034345770	18780	18780	18780	18780	0
89	20230727	171000	2034345770	18780	18780	18780	18780	0
90	20230727	170900	2034345770	18780	18780	18780	18780	0
91	20230727	170800	2034345770	18780	18780	18780	18780	0
92	20230727	170700	2034345770	18780	18780	18780	18780	937
93	20230727	170600	2034345770	18780	18780	18780	18780	0
94	20230727	170500	2034345770	18780	18780	18780	18780	0
95	20230727	170400	2034345770	18780	18780	18780	18780	0
96	20230727	170300	2034345770	18780	18780	18780	18780	0
97	20230727	170200	2034345770	18780	18780	18780	18780	0
98	20230727	170100	2034345770	18780	18780	18780	18780	0
99	20230727	170000	2034345770	18780	18780	18780	18780	0
100	20230727	165900	2034345770	18780	18780	18780	18780	0
101	20230727	165800	2034345770	18780	18780	18780	18780	0
102	20230727	165700	2034345770	18780	18780	18780	18780	0
103	20230727	165600	2034345770	18780	18780	18780	18780	0
104	20230727	165500	2034345770	18780	18780	18780	18780	0
105	20230727	165400	2034345770	18780	18780	18780	18780	0
106	20230727	165300	2034345770	18780	18780	18780	18780	0
107	20230727	165200	2034345770	18780	18780	18780	18780	0
108	20230727	165100	2034345770	18780	18780	18780	18780	0
109	20230727	165000	2034345770	18780	18780	18780	18780	0
110	20230727	164900	2034345770	18780	18780	18780	18780	0
111	20230727	164800	2034345770	18780	18780	18780	18780	0
112	20230727	164700	2034345770	18780	18780	18780	18780	0
113	20230727	164600	2034345770	18780	18780	18780	18780	0
114	20230727	164500	2034345770	18780	18780	18780	18780	0
115	20230727	164400	2034345770	18780	18780	18780	18780	0
116	20230727	164300	2034345770	18780	18780	18780	18780	0
117	20230727	164200	2034345770	18780	18780	18780	18780	0
118	20230727	164100	2034345770	18780	18780	18780	18780	0
119	20230727	164000	2034345770	18780	18780	18780	18780	0
120	20230727	163900	2034345770	18780	18780	18780	18780	0
121	20230727	163800	2034345770	18780	18780	18780	18780	0
122	20230727	163700	2034345770	18780	18780	18780	18780	937
123	20230727	163600	2034345770	18780	18780	18780	18780	0
124	20230727	163500	2034345770	18780	18780	18780	18780	0
125	20230727	163400	2034345770	18780	18780	18780	18780	0
126	20230727	163300	2034345770	18780	18780	18780	18780	0
127	20230727	163200	2034345770	18780	18780	18780	18780	0
128	20230727	163100	2034345770	18780	18780	18780	18780	0
129	20230727	163000	2034345770	18780	18780	18780	18780	0
130	20230727	162900	2034345770	18780	18780	18780	18780	0
131	20230727	162800	2034345770	18780	18780	18780	18780	0
132	20230727	162700	2034345770	18780	18780	18780	18780	0
133	20230727	162600	2034345770	18780	18780	18780	18780	0
134	20230727	162500	2034345770	18780	18780	18780	18780	0
135	20230727	162400	2034345770	18780	18780	18780	18780	0
136	20230727	162300	2034345770	18780	18780	18780	18780	0
137	20230727	162200	2034345770	18780	18780	18780	18780	0
138	20230727	162100	2034345770	18780	18780	18780	18780	0
139	20230727	162000	2034345770	18780	18780	18780	18780	0
140	20230727	161900	2034345770	18780	18780	18780	18780	0
141	20230727	161800	2034345770	18780	18780	18780	18780	0
142	20230727	161700	2034345770	18780	18780	18780	18780	0
143	20230727	161600	2034345770	18780	18780	18780	18780	0
144	20230727	161500	2034345770	18780	18780	18780	18780	0
145	20230727	161400	2034345770	18780	18780	18780	18780	0
146	20230727	161300	2034345770	18780	18780	18780	18780	0
147	20230727	161200	2034345770	18780	18780	18780	18780	0
148	20230727	161100	2034345770	18780	18780	18780	18780	0
149	20230727	161000	2034345770	18780	18780	18780	18780	0
150	20230727	160900	2034345770	18780	18780	18780	18780	0
151	20230727	160800	2034345770	18780	18780	18780	18780	0
152	20230727	160700	2034345770	18780	18780	18780	18780	937
153	20230727	160600	2034345770	18780	18780	18780	18780	0
154	20230727	160500	2034345770	18780	18780	18780	18780	0
155	20230727	160400	2034345770	18780	18780	18780	18780	0
156	20230727	160300	2034345770	18780	18780	18780	18780	0
157	20230727	160200	2034345770	18780	18780	18780	18780	0
158	20230727	160100	2034345770	18780	18780	18780	18780	0
159	20230727	160000	2034345770	18780	18780	18780	18780	0
160	20230727	155900	2034345770	18780	18780	18780	18780	0
161	20230727	155800	2034345770	18780	18780	18780	18780	0
162	20230727	155700	2034345770	18780	18780	18780	18780	0
163	20230727	155600	2034345770	18780	18780	18780	18780	0
164	20230727	155500	2034345770	18780	18780	18780	18780	0
165	20230727	155400	2034345770	18780	18780	18780	18780	0
166	20230727	155300	2034345770	18780	18780	18780	18780	0
167	20230727	155200	2034345770	18780	18780	18780	18780	0
168	20230727	155100	2034345770	18780	18780	18780	18780	0
169	20230727	155000	2034345770	18780	18780	18780	18780	0
170	20230727	154900	2034345770	18780	18780	18780	18780	0
171	20230727	154800	2034345770	18780	18780	18780	18780	0
172	20230727	154700	2034345770	18780	18780	18780	18780	0
173	20230727	154600	2034345770	18780	18780	18780	18780	0
174	20230727	154500	2034345770	18780	18780	18780	18780	0
175	20230727	154400	2034345770	18780	18780	18780	18780	0
176	20230727	154300	2034345770	18780	18780	18780	18780	0
177	20230727	154200	2034345770	18780	18780	18780	18780	0
178	20230727	154100	2034345770	18780	18780	18780	18780	0
179	20230727	154000	2034345770	18780	18780	18780	18780	0
180	20230727	153900	2034345770	18780	18780	18780	18780	0
181	20230727	153800	2034345770	18780	18780	18780	18780	0
182	20230727	153700	2034345770	18780	18780	18780	18780	937
183	20230727	153600	2034345770	18780	18780	18780	18780	0
184	20230727	153500	2034345770	18780	18780	18780	18780	0
185	20230727	153400	2034345770	18780	18780	18780	18780	0
186	20230727	153300	2034345770	18780	18780	18780	18780	0
187	20230727	153200	2034345770	18780	18780	18780	18780	0
188	20230727	153100	2034345770	18780	18780	18780	18780	0
189	20230727	153000	2034345770	18780	18780	18780	18780	937
190	20230727	152900	2016748910	18720	18720	18720	18720	0
191	20230727	152800	2016748910	18720	18720	18720	18720	0
192	20230727	152700	2016748910	18720	18720	18720	18720	0
193	20230727	152600	2016748910	18720	18720	18720	18720	0
194	20230727	152500	2016748910	18720	18720	18720	18720	0
195	20230727	152400	2016748910	18720	18720	18720	18720	0
196	20230727	152300	2016748910	18720	18720	18720	18720	0
197	20230727	152200	2016748910	18720	18720	18720	18720	0
198	20230727	152100	2016748910	18720	18720	18720	18720	0
199	20230727	152000	2016748910	18720	18720	18720	18720	0
200	20230727	151900	2016748910	18720	18700	18720	18700	229
201	20230727	151800	2012464440	18710	18700	18710	18700	102
202	20230727	151700	2010556110	18710	18700	18710	18700	435
203	20230727	151600	2002421040	18690	18690	18690	18690	48
204	20230727	151500	2001523920	18700	18690	18700	18690	12
205	20230727	151400	2001299570	18690	18690	18700	18690	150
206	20230727	151300	1998496010	18690	18690	18700	18690	682
207	20230727	151200	1985748170	18700	18690	18700	18680	276
208	20230727	151100	1980589420	18680	18680	18680	18680	2
209	20230727	151000	1980552060	18680	18680	18680	18680	90
210	20230727	150900	1978870860	18700	18690	18700	18690	197
211	20230727	150800	1975188880	18690	18660	18690	18660	175
212	20230727	150700	1971918250	18690	18680	18690	18680	139
213	20230727	150600	1969320990	18660	18670	18670	18650	351
214	20230727	150500	1962770130	18670	18690	18700	18670	387
215	20230727	150400	1955538810	18690	18700	18700	18690	64
216	20230727	150300	1954342020	18700	18700	18710	18700	278
217	20230727	150200	1949143380	18700	18700	18700	18700	3
218	20230727	150100	1949087280	18710	18710	18710	18700	54
219	20230727	150000	1948077450	18710	18700	18710	18700	64
220	20230727	145900	1946880070	18700	18690	18710	18690	47
221	20230727	145800	1946001190	18700	18700	18700	18690	121
222	20230727	145700	1943738540	18700	18710	18710	18700	11
223	20230727	145600	1943532760	18710	18700	18710	18690	250
224	20230727	145500	1938857680	18700	18690	18700	18690	532
225	20230727	145400	1928912180	18700	18700	18700	18700	50
226	20230727	145300	1927977180	18700	18710	18720	18700	134
227	20230727	145200	1925469950	18710	18710	18710	18710	15
228	20230727	145100	1925189300	18720	18710	18720	18710	43
229	20230727	145000	1924384370	18710	18710	18710	18710	4
230	20230727	144900	1924309530	18720	18720	18720	18720	5
231	20230727	144800	1924215930	18720	18730	18740	18720	46
232	20230727	144700	1923354510	18730	18750	18750	18730	33
233	20230727	144600	1922736120	18750	18750	18750	18750	4
234	20230727	144500	1922661120	18740	18740	18740	18730	41
235	20230727	144400	1921892800	18740	18750	18750	18740	81
236	20230727	144300	1920374550	18750	18750	18750	18750	35
237	20230727	144200	1919718300	18750	18750	18750	18750	79
238	20230727	144100	1918237050	18750	18750	18760	18750	210
239	20230727	144000	1914297630	18740	18740	18740	18740	0
240	20230727	143900	1914297630	18740	18740	18740	18740	78
241	20230727	143800	1912835910	18750	18750	18750	18750	12
242	20230727	143700	1912610910	18750	18760	18760	18750	39
243	20230727	143600	1911879630	18750	18750	18760	18750	74
244	20230727	143500	1910491770	18750	18750	18750	18750	5
245	20230727	143400	1910398020	18740	18730	18740	18730	64
246	20230727	143300	1909198730	18720	18720	18720	18720	0
247	20230727	143200	1909198730	18720	18730	18730	18720	83
248	20230727	143100	1907644520	18750	18750	18750	18750	6
249	20230727	143000	1907532020	18750	18710	18750	18710	423
250	20230727	142900	1899616980	18700	18700	18700	18700	52
251	20230727	142800	1898644580	18690	18680	18690	18680	22
252	20230727	142700	1898233450	18690	18690	18690	18690	3
253	20230727	142600	1898177380	18700	18700	18700	18700	1
254	20230727	142500	1898158680	18690	18690	18690	18690	154
255	20230727	142400	1895280420	18690	18680	18690	18670	101
256	20230727	142300	1893393020	18680	18680	18680	18680	0
257	20230727	142200	1893393020	18680	18680	18680	18680	4
258	20230727	142100	1893318300	18660	18660	18660	18660	0
259	20230727	142000	1893318300	18660	18680	18680	18660	55
260	20230727	141900	1892291020	18660	18660	18680	18660	14
261	20230727	141800	1892029720	18680	18670	18680	18660	46
262	20230727	141700	1891171140	18660	18650	18660	18650	14
263	20230727	141600	1890909950	18650	18660	18660	18650	33
264	20230727	141500	1890294190	18660	18670	18670	18660	126
265	20230727	141400	1887941880	18670	18670	18670	18670	0
266	20230727	141300	1887941880	18670	18670	18670	18670	53
267	20230727	141200	1886952370	18660	18660	18660	18660	9
268	20230727	141100	1886784430	18660	18660	18660	18660	7
269	20230727	141000	1886653810	18670	18670	18670	18670	45
270	20230727	140900	1885813660	18680	18680	18680	18680	0
271	20230727	140800	1885813660	18680	18670	18680	18670	15
272	20230727	140700	1885533600	18670	18630	18670	18630	223
273	20230727	140600	1881375980	18630	18650	18650	18630	127
274	20230727	140500	1879007740	18650	18680	18680	18650	128
275	20230727	140400	1876617060	18680	18680	18680	18680	7
276	20230727	140300	1876486300	18690	18690	18690	18690	685
277	20230727	140200	1863683650	18690	18710	18710	18690	415
278	20230727	140100	1855919250	18700	18700	18700	18690	55
279	20230727	140000	1854891250	18710	18700	18710	18700	12
280	20230727	135900	1854666790	18690	18700	18700	18690	112
281	20230727	135800	1852573440	18690	18690	18690	18690	0
282	20230727	135700	1852573440	18690	18690	18690	18690	1
283	20230727	135600	1852554750	18700	18700	18700	18700	70
284	20230727	135500	1851245750	18710	18710	18710	18710	0
285	20230727	135400	1851245750	18710	18710	18710	18710	0
286	20230727	135300	1851245750	18710	18700	18710	18700	17
287	20230727	135200	1850927770	18690	18690	18690	18690	20
288	20230727	135100	1850553970	18700	18700	18720	18700	20
289	20230727	135000	1850179850	18700	18690	18710	18690	104
290	20230727	134900	1848235020	18700	18700	18700	18700	83
291	20230727	134800	1846682920	18700	18720	18720	18700	241
292	20230727	134700	1842175430	18720	18720	18720	18720	5
293	20230727	134600	1842081830	18730	18730	18730	18730	119
294	20230727	134500	1839852960	18740	18760	18760	18740	144
295	20230727	134400	1837153480	18770	18770	18770	18770	0
296	20230727	134300	1837153480	18770	18770	18770	18770	0
297	20230727	134200	1837153480	18770	18760	18770	18760	26
298	20230727	134100	1836665540	18760	18760	18760	18760	0
299	20230727	134000	1836665540	18760	18760	18760	18760	85
300	20230727	133900	1835070940	18760	18760	18760	18760	11
301	20230727	133800	1834864580	18760	18740	18760	18740	122
302	20230727	133700	1832577040	18730	18740	18740	18730	91
303	20230727	133600	1830871710	18750	18750	18750	18750	0
304	20230727	133500	1830871710	18750	18750	18750	18750	6
305	20230727	133400	1830759210	18750	18750	18750	18750	5
306	20230727	133300	1830665460	18750	18750	18750	18750	20
307	20230727	133200	1830290460	18750	18750	18750	18730	159
308	20230727	133100	1827310700	18750	18750	18750	18750	7
309	20230727	133000	1827179450	18750	18750	18750	18750	6
310	20230727	132900	1827066950	18750	18750	18750	18750	80
311	20230727	132800	1825566950	18750	18750	18750	18750	0
312	20230727	132700	1825566950	18750	18760	18760	18750	65
313	20230727	132600	1824347700	18750	18760	18760	18750	59
314	20230727	132500	1823240920	18760	18760	18780	18760	23
315	20230727	132400	1822809420	18760	18760	18760	18760	9
316	20230727	132300	1822640580	18760	18760	18760	18760	0
317	20230727	132200	1822640580	18760	18810	18810	18760	132
318	20230727	132100	1820160760	18810	18800	18810	18800	4
319	20230727	132000	1820085550	18800	18790	18800	18790	13
320	20230727	131900	1819841210	18780	18780	18780	18780	0
321	20230727	131800	1819841210	18780	18800	18800	18780	140
322	20230727	131700	1817210390	18790	18800	18800	18790	14
323	20230727	131600	1816947270	18800	18790	18800	18790	8
324	20230727	131500	1816796890	18800	18810	18810	18800	56
325	20230727	131400	1815743550	18810	18810	18810	18810	0
326	20230727	131300	1815743550	18810	18830	18830	18810	64
327	20230727	131200	1814539550	18820	18810	18830	18810	158
328	20230727	131100	1811566850	18820	18830	18830	18820	249
329	20230727	131000	1806880590	18830	18830	18830	18830	66
330	20230727	130900	1805637810	18830	18830	18830	18830	68
331	20230727	130800	1804357370	18840	18840	18840	18840	0
332	20230727	130700	1804357370	18840	18840	18840	18840	191
333	20230727	130600	1800758930	18840	18840	18840	18840	0
334	20230727	130500	1800758930	18840	18870	18870	18840	415
335	20230727	130400	1792936810	18870	18870	18870	18870	54
336	20230727	130300	1791917830	18840	18850	18850	18840	200
337	20230727	130200	1788149250	18860	18850	18860	18850	65
338	20230727	130100	1786923870	18860	18870	18870	18860	68
339	20230727	130000	1785641330	18870	18860	18870	18860	196
340	20230727	125900	1781942830	18860	18860	18860	18860	45
341	20230727	125800	1781094130	18870	18870	18870	18870	0
342	20230727	125700	1781094130	18870	18870	18870	18870	0
343	20230727	125600	1781094130	18870	18870	18870	18870	8
344	20230727	125500	1780943170	18870	18860	18870	18860	192
345	20230727	125400	1777322030	18860	18830	18860	18830	23
346	20230727	125300	1776888910	18830	18770	18830	18770	379
347	20230727	125200	1769770710	18770	18770	18770	18770	57
348	20230727	125100	1768700820	18770	18770	18770	18770	66
349	20230727	125000	1767462000	18770	18770	18770	18770	8
350	20230727	124900	1767311840	18770	18770	18770	18770	19
351	20230727	124800	1766955210	18770	18770	18770	18770	6
352	20230727	124700	1766842590	18770	18770	18770	18770	1
353	20230727	124600	1766823820	18780	18780	18780	18780	5
354	20230727	124500	1766729920	18780	18790	18790	18780	10
355	20230727	124400	1766542030	18800	18800	18800	18800	0
356	20230727	124300	1766542030	18800	18800	18800	18800	8
357	20230727	124200	1766391630	18800	18800	18800	18800	108
358	20230727	124100	1764361230	18800	18840	18840	18800	600
359	20230727	124000	1753079350	18890	18890	18890	18890	0
360	20230727	123900	1753079350	18890	18870	18890	18870	210
361	20230727	123800	1749115690	18880	18880	18880	18880	0
362	20230727	123700	1749115690	18880	18880	18880	18880	0
363	20230727	123600	1749115690	18880	18880	18880	18880	52
364	20230727	123500	1748133930	18900	18880	18900	18880	8
365	20230727	123400	1747982790	18900	18900	18900	18900	18
366	20230727	123300	1747642590	18910	18900	18910	18900	123
367	20230727	123200	1745316740	18910	18890	18910	18890	115
368	20230727	123100	1743142490	18890	18850	18900	18850	1882
369	20230727	123000	1707632250	18840	18840	18840	18840	18
370	20230727	122900	1707293130	18850	18840	18850	18840	31
371	20230727	122800	1706709080	18780	18850	18860	18780	586
372	20230727	122700	1695692030	18850	18840	18850	18840	25
373	20230727	122600	1695220860	18840	18850	18850	18840	8
374	20230727	122500	1695070090	18850	18830	18870	18830	446
375	20230727	122400	1686664690	18820	18820	18820	18820	14
376	20230727	122300	1686401210	18820	18830	18830	18820	200
377	20230727	122200	1682635220	18830	18830	18840	18830	49
378	20230727	122100	1681712240	18830	18830	18830	18830	18
379	20230727	122000	1681373300	18830	18830	18830	18820	30
380	20230727	121900	1680808410	18820	18820	18830	18820	15
381	20230727	121800	1680526060	18830	18820	18830	18820	16
382	20230727	121700	1680224800	18830	18830	18830	18830	137
383	20230727	121600	1677645090	18830	18830	18830	18830	11
384	20230727	121500	1677437960	18830	18830	18830	18830	37
385	20230727	121400	1676741250	18830	18830	18830	18830	156
386	20230727	121300	1673803770	18830	18830	18830	18830	13
387	20230727	121200	1673558980	18830	18830	18830	18830	73
388	20230727	121100	1672184390	18830	18830	18840	18830	14
389	20230727	121000	1671920690	18840	18850	18850	18840	60
390	20230727	120900	1670789700	18850	18860	18860	18850	146
391	20230727	120800	1668036900	18860	18860	18860	18860	2
392	20230727	120700	1667999180	18860	18870	18870	18860	57
393	20230727	120600	1666923600	18870	18880	18880	18870	90
394	20230727	120500	1665224480	18880	18900	18900	18880	91
395	20230727	120400	1663504690	18900	18900	18900	18900	8
396	20230727	120300	1663353490	18900	18900	18900	18900	5
397	20230727	120200	1663258990	18900	18900	18900	18900	7
398	20230727	120100	1663126690	18900	18830	18910	18830	1071
399	20230727	120000	1642936860	18830	18830	18830	18830	8
400	20230727	115900	1642786220	18830	18830	18830	18830	13
401	20230727	115800	1642541430	18830	18830	18830	18830	96
402	20230727	115700	1640733750	18830	18830	18830	18830	17
403	20230727	115600	1640413640	18830	18830	18830	18830	2
404	20230727	115500	1640375980	18830	18830	18830	18830	10
405	20230727	115400	1640187680	18830	18840	18840	18830	14
406	20230727	115300	1639923960	18830	18820	18840	18820	175
407	20230727	115200	1636628420	18810	18820	18820	18780	5
408	20230727	115100	1636534450	18790	18790	18790	18790	12
409	20230727	115000	1636308970	18810	18780	18810	18780	240
410	20230727	114900	1631799310	18790	18790	18790	18770	246
411	20230727	114800	1627179940	18820	18840	18840	18820	62
412	20230727	114700	1626011900	18840	18840	18850	18840	41
413	20230727	114600	1625239450	18840	18830	18840	18830	185
414	20230727	114500	1621755700	18820	18830	18830	18800	24
415	20230727	114400	1621304050	18820	18820	18820	18820	0
416	20230727	114300	1621304050	18820	18820	18820	18820	16
417	20230727	114200	1621002930	18830	18810	18830	18810	107
418	20230727	114100	1618988440	18790	18790	18790	18790	1
419	20230727	114000	1618969650	18820	18810	18820	18810	21
420	20230727	113900	1618574490	18830	18830	18830	18830	0
421	20230727	113800	1618574490	18830	18830	18830	18830	86
422	20230727	113700	1616955110	18830	18790	18830	18790	272
423	20230727	113600	1611840320	18790	18800	18800	18790	607
424	20230727	113500	1600433740	18820	18800	18820	18800	101
425	20230727	113400	1598534920	18820	18820	18820	18810	10
426	20230727	113300	1598346800	18790	18820	18820	18790	291
427	20230727	113200	1592875360	18840	18840	18840	18840	35
428	20230727	113100	1592215960	18840	18840	18840	18840	73
429	20230727	113000	1590840640	18840	18840	18840	18840	54
430	20230727	112900	1589823280	18840	18840	18840	18840	5
431	20230727	112800	1589729080	18850	18850	18850	18850	0
432	20230727	112700	1589729080	18850	18840	18850	18840	298
433	20230727	112600	1584114710	18840	18850	18850	18840	101
434	20230727	112500	1582210960	18850	18850	18850	18850	8
435	20230727	112400	1582060160	18850	18840	18850	18840	21
436	20230727	112300	1581664480	18840	18830	18840	18830	137
437	20230727	112200	1579083620	18840	18800	18840	18800	2
438	20230727	112100	1579045980	18810	18850	18850	18810	300
439	20230727	112000	1573396560	18840	18840	18840	18840	200
440	20230727	111900	1569628560	18840	18840	18840	18840	401
441	20230727	111800	1562073720	18820	18840	18840	18820	135
442	20230727	111700	1559532520	18850	18860	18860	18850	837
443	20230727	111600	1543754050	18920	18840	18920	18840	731
444	20230727	111500	1529973240	18830	18850	18850	18830	9
445	20230727	111400	1529803610	18850	18850	18850	18850	26
446	20230727	111300	1529313510	18860	18830	18860	18830	3
447	20230727	111200	1529256990	18860	18850	18860	18850	500
448	20230727	111100	1519827290	18900	18820	18900	18820	130
449	20230727	111000	1517373700	18820	18910	18910	18820	1659
450	20230727	110900	1486086310	18920	18920	18920	18910	81
451	20230727	110800	1484554080	18930	18930	18930	18930	3
452	20230727	110700	1484497290	18940	18960	18960	18940	385
453	20230727	110600	1477200160	18950	18960	18960	18950	7
454	20230727	110500	1477067490	18950	18940	18960	18940	351
455	20230727	110400	1470417380	18940	18930	18940	18930	98
456	20230727	110300	1468561880	18930	18930	18930	18900	393
457	20230727	110200	1461129570	18920	18910	18920	18910	259
458	20230727	110100	1456230400	18900	18890	18910	18890	390
459	20230727	110000	1448859400	18880	18870	18890	18870	172
460	20230727	105900	1445612620	18860	18850	18860	18850	119
461	20230727	105800	1443368780	18840	18840	18840	18840	8
462	20230727	105700	1443218060	18840	18830	18840	18830	121
463	20230727	105600	1440939420	18830	18830	18830	18830	0
464	20230727	105500	1440939420	18830	18840	18850	18830	965
465	20230727	105400	1422753190	18830	18780	18830	18780	1231
466	20230727	105300	1399607180	18780	18770	18780	18770	41
467	20230727	105200	1398837300	18780	18770	18780	18760	79
468	20230727	105100	1397354730	18780	18770	18780	18770	935
469	20230727	105000	1379803120	18770	18750	18770	18750	417
470	20230727	104900	1371979410	18760	18740	18760	18740	216
471	20230727	104800	1367930110	18740	18740	18740	18740	25
472	20230727	104700	1367461610	18730	18740	18740	18730	23
473	20230727	104600	1367030810	18730	18730	18730	18730	35
474	20230727	104500	1366375260	18730	18720	18750	18720	193
475	20230727	104400	1362756620	18730	18740	18740	18730	23
476	20230727	104300	1362325660	18720	18750	18750	18720	165
477	20230727	104200	1359232240	18740	18740	18740	18740	120
478	20230727	104100	1356983440	18730	18740	18750	18730	135
479	20230727	104000	1354452420	18730	18680	18730	18670	62
480	20230727	103900	1353291970	18680	18620	18680	18620	21
481	20230727	103800	1352899950	18680	18620	18680	18620	329
482	20230727	103700	1346765990	18680	18720	18740	18680	2686
483	20230727	103600	1296555310	18720	18720	18730	18710	678
484	20230727	103500	1283868310	18720	18750	18780	18720	572
485	20230727	103400	1273150240	18740	18750	18750	18730	518
486	20230727	103300	1263443890	18740	18750	18770	18740	606
487	20230727	103200	1252079190	18750	18750	18760	18750	522
488	20230727	103100	1242291540	18740	18630	18770	18630	2921
489	20230727	103000	1187710620	18620	18620	18620	18620	6
490	20230727	102900	1187598900	18620	18590	18620	18590	814
491	20230727	102800	1172446700	18590	18590	18600	18590	37
492	20230727	102700	1171758550	18600	18600	18600	18600	280
493	20230727	102600	1166550550	18610	18610	18610	18610	16
494	20230727	102500	1166252790	18590	18600	18610	18580	45
495	20230727	102400	1165415990	18590	18610	18610	18590	13
496	20230727	102300	1165174080	18570	18620	18620	18570	119
497	20230727	102200	1162958550	18610	18560	18610	18560	26
498	20230727	102100	1162474790	18550	18500	18600	18500	1100
499	20230727	102000	1142041590	18510	18510	18510	18510	32
500	20230727	101900	1141449270	18500	18510	18510	18480	73
501	20230727	101800	1140098090	18500	18510	18510	18500	221
502	20230727	101700	1136007680	18530	18510	18530	18510	277
503	20230727	101600	1130875040	18520	18510	18520	18510	13
504	20230727	101500	1130634390	18520	18510	18530	18510	308
505	20230727	101400	1124928250	18510	18520	18540	18510	275
506	20230727	101300	1119830620	18520	18520	18520	18520	17
507	20230727	101200	1119515780	18520	18470	18520	18470	521
508	20230727	101100	1109867810	18530	18500	18530	18460	3260
509	20230727	101000	1049671060	18490	18490	18490	18490	39
510	20230727	100900	1048949950	18450	18460	18490	18450	98
511	20230727	100800	1047141340	18460	18450	18460	18450	40
512	20230727	100700	1046403330	18500	18500	18500	18500	0
513	20230727	100600	1046403330	18500	18430	18500	18430	485
514	20230727	100500	1037455510	18380	18390	18420	18380	352
515	20230727	100400	1030978860	18380	18380	18380	18360	433
516	20230727	100300	1023020540	18360	18380	18380	18360	11
517	20230727	100200	1022818480	18390	18390	18390	18390	0
518	20230727	100100	1022818480	18390	18390	18390	18390	1
519	20230727	100000	1022800090	18350	18340	18370	18340	349
520	20230727	095900	1016395680	18350	18340	18400	18340	26
521	20230727	095800	1015918770	18400	18340	18400	18340	59
522	20230727	095700	1014833470	18400	18340	18400	18340	15
523	20230727	095600	1014558070	18330	18290	18330	18290	18
524	20230727	095500	1014228330	18290	18340	18350	18290	83
525	20230727	095400	1012705660	18340	18300	18340	18290	152
526	20230727	095300	1009919590	18250	18240	18250	18240	396
527	20230727	095200	1002693300	18260	18240	18260	18240	124
528	20230727	095100	1000430000	18240	18340	18340	18240	1246
529	20230727	095000	977676950	18310	18290	18330	18290	284
530	20230727	094900	972477410	18290	18290	18290	18290	173
531	20230727	094800	969313240	18290	18360	18360	18280	75
532	20230727	094700	967938600	18370	18390	18400	18370	254
533	20230727	094600	963269270	18400	18410	18420	18400	202
534	20230727	094500	959551580	18420	18420	18420	18400	426
535	20230727	094400	951706120	18440	18450	18450	18430	314
536	20230727	094300	945913140	18470	18450	18470	18450	402
537	20230727	094200	938491370	18450	18480	18490	18450	70
538	20230727	094100	937198010	18500	18510	18540	18470	1930
539	20230727	094000	901499460	18510	18520	18540	18510	239
540	20230727	093900	897070760	18540	18590	18610	18530	2266
541	20230727	093800	855047870	18610	18560	18610	18560	349
542	20230727	093700	848557120	18560	18560	18560	18560	0
543	20230727	093600	848557120	18560	18560	18560	18560	11
544	20230727	093500	848352960	18590	18550	18590	18550	23
545	20230727	093400	847926150	18560	18540	18610	18540	621
546	20230727	093300	836392780	18540	18550	18550	18540	955
547	20230727	093200	818685140	18620	18590	18630	18540	1469
548	20230727	093100	791377640	18600	18480	18640	18480	5508
549	20230727	093000	689213170	18470	18490	18490	18450	1212
550	20230727	092900	666818110	18500	18490	18500	18490	240
551	20230727	092800	662379400	18480	18490	18490	18480	28
552	20230727	092700	661861760	18490	18480	18490	18470	1448
553	20230727	092600	635101710	18490	18490	18490	18480	82
554	20230727	092500	633585540	18490	18490	18490	18490	77
555	20230727	092400	632161810	18480	18480	18490	18480	610
556	20230727	092300	620888530	18480	18440	18480	18440	71
557	20230727	092200	619577860	18440	18480	18480	18440	281
558	20230727	092100	614388740	18500	18480	18500	18480	352
559	20230727	092000	607876760	18490	18460	18580	18450	4669
560	20230727	091900	521502040	18460	18410	18460	18400	2366
561	20230727	091800	477951030	18410	18440	18470	18410	462
562	20230727	091700	469430770	18430	18450	18450	18430	208
563	20230727	091600	465593220	18430	18480	18480	18430	275
564	20230727	091500	460515100	18470	18370	18480	18370	2719
565	20230727	091400	410424620	18410	18420	18420	18370	658
566	20230727	091300	398310300	18410	18420	18420	18410	344
567	20230727	091200	391974040	18420	18260	18420	18260	3871
568	20230727	091100	321066490	18220	18240	18320	18220	405
569	20230727	091000	313666760	18240	18110	18290	18110	3560
570	20230727	090900	248928000	18110	18080	18180	18080	3157
571	20230727	090800	191689140	18090	18310	18310	18080	2319
572	20230727	090700	149387210	18310	18310	18330	18290	208
573	20230727	090600	145577680	18280	18380	18400	18280	2606
574	20230727	090500	97783370	18380	18330	18380	18300	441
575	20230727	090400	89698210	18300	18330	18330	18300	65
576	20230727	090300	88508320	18320	18320	18450	18320	2401
577	20230727	090200	44340470	18340	18330	18440	18330	1352
578	20230727	090100	19494230	18330	18150	18340	18150	739
579	20230727	090000	5997090	18140	18010	18140	18010	219