KissMeData/230240/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202100	2450022020	19150	19150	19150	19150	1647
3	20230707	202000	2450022020	19150	19150	19150	19150	0
4	20230707	201900	2450022020	19150	19150	19150	19150	0
5	20230707	201800	2450022020	19150	19150	19150	19150	0
6	20230707	201700	2450022020	19150	19150	19150	19150	0
7	20230707	201600	2450022020	19150	19150	19150	19150	0
8	20230707	201500	2450022020	19150	19150	19150	19150	0
9	20230707	201400	2450022020	19150	19150	19150	19150	0
10	20230707	201300	2450022020	19150	19150	19150	19150	0
11	20230707	201200	2450022020	19150	19150	19150	19150	0
12	20230707	201100	2450022020	19150	19150	19150	19150	0
13	20230707	201000	2450022020	19150	19150	19150	19150	0
14	20230707	200900	2450022020	19150	19150	19150	19150	0
15	20230707	200800	2450022020	19150	19150	19150	19150	0
16	20230707	200700	2450022020	19150	19150	19150	19150	0
17	20230707	200600	2450022020	19150	19150	19150	19150	0
18	20230707	200500	2450022020	19150	19150	19150	19150	0
19	20230707	200400	2450022020	19150	19150	19150	19150	0
20	20230707	200300	2450022020	19150	19150	19150	19150	0
21	20230707	200200	2450022020	19150	19150	19150	19150	0
22	20230707	200100	2450022020	19150	19150	19150	19150	0
23	20230707	200000	2450022020	19150	19150	19150	19150	0
24	20230707	195900	2450022020	19150	19150	19150	19150	0
25	20230707	195800	2450022020	19150	19150	19150	19150	0
26	20230707	195700	2450022020	19150	19150	19150	19150	0
27	20230707	195600	2450022020	19150	19150	19150	19150	0
28	20230707	195500	2450022020	19150	19150	19150	19150	0
29	20230707	195400	2450022020	19150	19150	19150	19150	0
30	20230707	195300	2450022020	19150	19150	19150	19150	0
31	20230707	195200	2450022020	19150	19150	19150	19150	0
32	20230707	195100	2450022020	19150	19150	19150	19150	1647
33	20230707	195000	2450022020	19150	19150	19150	19150	0
34	20230707	194900	2450022020	19150	19150	19150	19150	0
35	20230707	194800	2450022020	19150	19150	19150	19150	0
36	20230707	194700	2450022020	19150	19150	19150	19150	0
37	20230707	194600	2450022020	19150	19150	19150	19150	0
38	20230707	194500	2450022020	19150	19150	19150	19150	0
39	20230707	194400	2450022020	19150	19150	19150	19150	0
40	20230707	194300	2450022020	19150	19150	19150	19150	0
41	20230707	194200	2450022020	19150	19150	19150	19150	0
42	20230707	194100	2450022020	19150	19150	19150	19150	0
43	20230707	194000	2450022020	19150	19150	19150	19150	0
44	20230707	193900	2450022020	19150	19150	19150	19150	0
45	20230707	193800	2450022020	19150	19150	19150	19150	0
46	20230707	193700	2450022020	19150	19150	19150	19150	0
47	20230707	193600	2450022020	19150	19150	19150	19150	0
48	20230707	193500	2450022020	19150	19150	19150	19150	0
49	20230707	193400	2450022020	19150	19150	19150	19150	0
50	20230707	193300	2450022020	19150	19150	19150	19150	0
51	20230707	193200	2450022020	19150	19150	19150	19150	0
52	20230707	193100	2450022020	19150	19150	19150	19150	0
53	20230707	193000	2450022020	19150	19150	19150	19150	0
54	20230707	192900	2450022020	19150	19150	19150	19150	0
55	20230707	192800	2450022020	19150	19150	19150	19150	0
56	20230707	192700	2450022020	19150	19150	19150	19150	0
57	20230707	192600	2450022020	19150	19150	19150	19150	0
58	20230707	192500	2450022020	19150	19150	19150	19150	0
59	20230707	192400	2450022020	19150	19150	19150	19150	0
60	20230707	192300	2450022020	19150	19150	19150	19150	0
61	20230707	192200	2450022020	19150	19150	19150	19150	0
62	20230707	192100	2450022020	19150	19150	19150	19150	1647
63	20230707	192000	2450022020	19150	19150	19150	19150	0
64	20230707	191900	2450022020	19150	19150	19150	19150	0
65	20230707	191800	2450022020	19150	19150	19150	19150	0
66	20230707	191700	2450022020	19150	19150	19150	19150	0
67	20230707	191600	2450022020	19150	19150	19150	19150	0
68	20230707	191500	2450022020	19150	19150	19150	19150	0
69	20230707	191400	2450022020	19150	19150	19150	19150	0
70	20230707	191300	2450022020	19150	19150	19150	19150	0
71	20230707	191200	2450022020	19150	19150	19150	19150	0
72	20230707	191100	2450022020	19150	19150	19150	19150	0
73	20230707	191000	2450022020	19150	19150	19150	19150	0
74	20230707	190900	2450022020	19150	19150	19150	19150	0
75	20230707	190800	2450022020	19150	19150	19150	19150	0
76	20230707	190700	2450022020	19150	19150	19150	19150	0
77	20230707	190600	2450022020	19150	19150	19150	19150	0
78	20230707	190500	2450022020	19150	19150	19150	19150	0
79	20230707	190400	2450022020	19150	19150	19150	19150	0
80	20230707	190300	2450022020	19150	19150	19150	19150	0
81	20230707	190200	2450022020	19150	19150	19150	19150	0
82	20230707	190100	2450022020	19150	19150	19150	19150	0
83	20230707	190000	2450022020	19150	19150	19150	19150	0
84	20230707	185900	2450022020	19150	19150	19150	19150	0
85	20230707	185800	2450022020	19150	19150	19150	19150	0
86	20230707	185700	2450022020	19150	19150	19150	19150	0
87	20230707	185600	2450022020	19150	19150	19150	19150	0
88	20230707	185500	2450022020	19150	19150	19150	19150	0
89	20230707	185400	2450022020	19150	19150	19150	19150	0
90	20230707	185300	2450022020	19150	19150	19150	19150	0
91	20230707	185200	2450022020	19150	19150	19150	19150	0
92	20230707	185100	2450022020	19150	19150	19150	19150	1647
93	20230707	185000	2450022020	19150	19150	19150	19150	0
94	20230707	184900	2450022020	19150	19150	19150	19150	0
95	20230707	184800	2450022020	19150	19150	19150	19150	0
96	20230707	184700	2450022020	19150	19150	19150	19150	0
97	20230707	184600	2450022020	19150	19150	19150	19150	0
98	20230707	184500	2450022020	19150	19150	19150	19150	0
99	20230707	184400	2450022020	19150	19150	19150	19150	0
100	20230707	184300	2450022020	19150	19150	19150	19150	0
101	20230707	184200	2450022020	19150	19150	19150	19150	0
102	20230707	184100	2450022020	19150	19150	19150	19150	0
103	20230707	184000	2450022020	19150	19150	19150	19150	0
104	20230707	183900	2450022020	19150	19150	19150	19150	0
105	20230707	183800	2450022020	19150	19150	19150	19150	0
106	20230707	183700	2450022020	19150	19150	19150	19150	0
107	20230707	183600	2450022020	19150	19150	19150	19150	0
108	20230707	183500	2450022020	19150	19150	19150	19150	0
109	20230707	183400	2450022020	19150	19150	19150	19150	0
110	20230707	183300	2450022020	19150	19150	19150	19150	0
111	20230707	183200	2450022020	19150	19150	19150	19150	0
112	20230707	183100	2450022020	19150	19150	19150	19150	0
113	20230707	183000	2450022020	19150	19150	19150	19150	0
114	20230707	182900	2450022020	19150	19150	19150	19150	0
115	20230707	182800	2450022020	19150	19150	19150	19150	0
116	20230707	182700	2450022020	19150	19150	19150	19150	0
117	20230707	182600	2450022020	19150	19150	19150	19150	0
118	20230707	182500	2450022020	19150	19150	19150	19150	0
119	20230707	182400	2450022020	19150	19150	19150	19150	0
120	20230707	182300	2450022020	19150	19150	19150	19150	0
121	20230707	182200	2450022020	19150	19150	19150	19150	0
122	20230707	182100	2450022020	19150	19150	19150	19150	1647
123	20230707	182000	2450022020	19150	19150	19150	19150	0
124	20230707	181900	2450022020	19150	19150	19150	19150	0
125	20230707	181800	2450022020	19150	19150	19150	19150	0
126	20230707	181700	2450022020	19150	19150	19150	19150	0
127	20230707	181600	2450022020	19150	19150	19150	19150	0
128	20230707	181500	2450022020	19150	19150	19150	19150	0
129	20230707	181400	2450022020	19150	19150	19150	19150	0
130	20230707	181300	2450022020	19150	19150	19150	19150	0
131	20230707	181200	2450022020	19150	19150	19150	19150	0
132	20230707	181100	2450022020	19150	19150	19150	19150	0
133	20230707	181000	2450022020	19150	19150	19150	19150	0
134	20230707	180900	2450022020	19150	19150	19150	19150	0
135	20230707	180800	2450022020	19150	19150	19150	19150	0
136	20230707	180700	2450022020	19150	19150	19150	19150	0
137	20230707	180600	2450022020	19150	19150	19150	19150	0
138	20230707	180500	2450022020	19150	19150	19150	19150	0
139	20230707	180400	2450022020	19150	19150	19150	19150	0
140	20230707	180300	2450022020	19150	19150	19150	19150	0
141	20230707	180200	2450022020	19150	19150	19150	19150	0
142	20230707	180100	2450022020	19150	19150	19150	19150	0
143	20230707	180000	2450022020	19150	19150	19150	19150	0
144	20230707	175900	2450022020	19150	19150	19150	19150	0
145	20230707	175800	2450022020	19150	19150	19150	19150	0
146	20230707	175700	2450022020	19150	19150	19150	19150	0
147	20230707	175600	2450022020	19150	19150	19150	19150	0
148	20230707	175500	2450022020	19150	19150	19150	19150	0
149	20230707	175400	2450022020	19150	19150	19150	19150	0
150	20230707	175300	2450022020	19150	19150	19150	19150	0
151	20230707	175200	2450022020	19150	19150	19150	19150	0
152	20230707	175100	2450022020	19150	19150	19150	19150	1647
153	20230707	175000	2450022020	19150	19150	19150	19150	0
154	20230707	174900	2450022020	19150	19150	19150	19150	0
155	20230707	174800	2450022020	19150	19150	19150	19150	0
156	20230707	174700	2450022020	19150	19150	19150	19150	0
157	20230707	174600	2450022020	19150	19150	19150	19150	0
158	20230707	174500	2450022020	19150	19150	19150	19150	0
159	20230707	174400	2450022020	19150	19150	19150	19150	0
160	20230707	174300	2450022020	19150	19150	19150	19150	0
161	20230707	174200	2450022020	19150	19150	19150	19150	0
162	20230707	174100	2450022020	19150	19150	19150	19150	0
163	20230707	174000	2450022020	19150	19150	19150	19150	0
164	20230707	173900	2450022020	19150	19150	19150	19150	0
165	20230707	173800	2450022020	19150	19150	19150	19150	0
166	20230707	173700	2450022020	19150	19150	19150	19150	0
167	20230707	173600	2450022020	19150	19150	19150	19150	0
168	20230707	173500	2450022020	19150	19150	19150	19150	0
169	20230707	173400	2450022020	19150	19150	19150	19150	0
170	20230707	173300	2450022020	19150	19150	19150	19150	0
171	20230707	173200	2450022020	19150	19150	19150	19150	0
172	20230707	173100	2450022020	19150	19150	19150	19150	0
173	20230707	173000	2450022020	19150	19150	19150	19150	0
174	20230707	172900	2450022020	19150	19150	19150	19150	0
175	20230707	172800	2450022020	19150	19150	19150	19150	0
176	20230707	172700	2450022020	19150	19150	19150	19150	0
177	20230707	172600	2450022020	19150	19150	19150	19150	0
178	20230707	172500	2450022020	19150	19150	19150	19150	0
179	20230707	172400	2450022020	19150	19150	19150	19150	0
180	20230707	172300	2450022020	19150	19150	19150	19150	0
181	20230707	172200	2450022020	19150	19150	19150	19150	0
182	20230707	172100	2450022020	19150	19150	19150	19150	1647
183	20230707	172000	2450022020	19150	19150	19150	19150	0
184	20230707	171900	2450022020	19150	19150	19150	19150	0
185	20230707	171800	2450022020	19150	19150	19150	19150	0
186	20230707	171700	2450022020	19150	19150	19150	19150	0
187	20230707	171600	2450022020	19150	19150	19150	19150	0
188	20230707	171500	2450022020	19150	19150	19150	19150	0
189	20230707	171400	2450022020	19150	19150	19150	19150	0
190	20230707	171300	2450022020	19150	19150	19150	19150	0
191	20230707	171200	2450022020	19150	19150	19150	19150	0
192	20230707	171100	2450022020	19150	19150	19150	19150	0
193	20230707	171000	2450022020	19150	19150	19150	19150	0
194	20230707	170900	2450022020	19150	19150	19150	19150	0
195	20230707	170800	2450022020	19150	19150	19150	19150	0
196	20230707	170700	2450022020	19150	19150	19150	19150	0
197	20230707	170600	2450022020	19150	19150	19150	19150	0
198	20230707	170500	2450022020	19150	19150	19150	19150	0
199	20230707	170400	2450022020	19150	19150	19150	19150	0
200	20230707	170300	2450022020	19150	19150	19150	19150	0
201	20230707	170200	2450022020	19150	19150	19150	19150	0
202	20230707	170100	2450022020	19150	19150	19150	19150	0
203	20230707	170000	2450022020	19150	19150	19150	19150	0
204	20230707	165900	2450022020	19150	19150	19150	19150	0
205	20230707	165800	2450022020	19150	19150	19150	19150	0
206	20230707	165700	2450022020	19150	19150	19150	19150	0
207	20230707	165600	2450022020	19150	19150	19150	19150	0
208	20230707	165500	2450022020	19150	19150	19150	19150	0
209	20230707	165400	2450022020	19150	19150	19150	19150	0
210	20230707	165300	2450022020	19150	19150	19150	19150	0
211	20230707	165200	2450022020	19150	19150	19150	19150	0
212	20230707	165100	2450022020	19150	19150	19150	19150	1647
213	20230707	165000	2450022020	19150	19150	19150	19150	0
214	20230707	164900	2450022020	19150	19150	19150	19150	0
215	20230707	164800	2450022020	19150	19150	19150	19150	0
216	20230707	164700	2450022020	19150	19150	19150	19150	0
217	20230707	164600	2450022020	19150	19150	19150	19150	0
218	20230707	164500	2450022020	19150	19150	19150	19150	0
219	20230707	164400	2450022020	19150	19150	19150	19150	0
220	20230707	164300	2450022020	19150	19150	19150	19150	0
221	20230707	164200	2450022020	19150	19150	19150	19150	0
222	20230707	164100	2450022020	19150	19150	19150	19150	0
223	20230707	164000	2450022020	19150	19150	19150	19150	0
224	20230707	163900	2450022020	19150	19150	19150	19150	0
225	20230707	163800	2450022020	19150	19150	19150	19150	0
226	20230707	163700	2450022020	19150	19150	19150	19150	0
227	20230707	163600	2450022020	19150	19150	19150	19150	0
228	20230707	163500	2450022020	19150	19150	19150	19150	0
229	20230707	163400	2450022020	19150	19150	19150	19150	0
230	20230707	163300	2450022020	19150	19150	19150	19150	0
231	20230707	163200	2450022020	19150	19150	19150	19150	0
232	20230707	163100	2450022020	19150	19150	19150	19150	0
233	20230707	163000	2450022020	19150	19150	19150	19150	0
234	20230707	162900	2450022020	19150	19150	19150	19150	0
235	20230707	162800	2450022020	19150	19150	19150	19150	0
236	20230707	162700	2450022020	19150	19150	19150	19150	0
237	20230707	162600	2450022020	19150	19150	19150	19150	0
238	20230707	162500	2450022020	19150	19150	19150	19150	0
239	20230707	162400	2450022020	19150	19150	19150	19150	0
240	20230707	162300	2450022020	19150	19150	19150	19150	0
241	20230707	162200	2450022020	19150	19150	19150	19150	0
242	20230707	162100	2450022020	19150	19150	19150	19150	1647
243	20230707	162000	2450022020	19150	19150	19150	19150	0
244	20230707	161900	2450022020	19150	19150	19150	19150	0
245	20230707	161800	2450022020	19150	19150	19150	19150	0
246	20230707	161700	2450022020	19150	19150	19150	19150	0
247	20230707	161600	2450022020	19150	19150	19150	19150	0
248	20230707	161500	2450022020	19150	19150	19150	19150	0
249	20230707	161400	2450022020	19150	19150	19150	19150	0
250	20230707	161300	2450022020	19150	19150	19150	19150	0
251	20230707	161200	2450022020	19150	19150	19150	19150	0
252	20230707	161100	2450022020	19150	19150	19150	19150	0
253	20230707	161000	2450022020	19150	19150	19150	19150	0
254	20230707	160900	2450022020	19150	19150	19150	19150	0
255	20230707	160800	2450022020	19150	19150	19150	19150	0
256	20230707	160700	2450022020	19150	19150	19150	19150	0
257	20230707	160600	2450022020	19150	19150	19150	19150	0
258	20230707	160500	2450022020	19150	19150	19150	19150	0
259	20230707	160400	2450022020	19150	19150	19150	19150	0
260	20230707	160300	2450022020	19150	19150	19150	19150	0
261	20230707	160200	2450022020	19150	19150	19150	19150	0
262	20230707	160100	2450022020	19150	19150	19150	19150	0
263	20230707	160000	2450022020	19150	19150	19150	19150	0
264	20230707	155900	2450022020	19150	19150	19150	19150	0
265	20230707	155800	2450022020	19150	19150	19150	19150	0
266	20230707	155700	2450022020	19150	19150	19150	19150	0
267	20230707	155600	2450022020	19150	19150	19150	19150	0
268	20230707	155500	2450022020	19150	19150	19150	19150	0
269	20230707	155400	2450022020	19150	19150	19150	19150	0
270	20230707	155300	2450022020	19150	19150	19150	19150	0
271	20230707	155200	2450022020	19150	19150	19150	19150	0
272	20230707	155100	2450022020	19150	19150	19150	19150	1647
273	20230707	155000	2450022020	19150	19150	19150	19150	0
274	20230707	154900	2450022020	19150	19150	19150	19150	0
275	20230707	154800	2450022020	19150	19150	19150	19150	0
276	20230707	154700	2450022020	19150	19150	19150	19150	0
277	20230707	154600	2450022020	19150	19150	19150	19150	0
278	20230707	154500	2450022020	19150	19150	19150	19150	0
279	20230707	154400	2450022020	19150	19150	19150	19150	0
280	20230707	154300	2450022020	19150	19150	19150	19150	0
281	20230707	154200	2450022020	19150	19150	19150	19150	0
282	20230707	154100	2450022020	19150	19150	19150	19150	0
283	20230707	154000	2450022020	19150	19150	19150	19150	0
284	20230707	153900	2450022020	19150	19150	19150	19150	0
285	20230707	153800	2450022020	19150	19150	19150	19150	0
286	20230707	153700	2450022020	19150	19150	19150	19150	0
287	20230707	153600	2450022020	19150	19150	19150	19150	0
288	20230707	153500	2450022020	19150	19150	19150	19150	0
289	20230707	153400	2450022020	19150	19150	19150	19150	0
290	20230707	153300	2450022020	19150	19150	19150	19150	0
291	20230707	153200	2450022020	19150	19150	19150	19150	0
292	20230707	153100	2450022020	19150	19150	19150	19150	0
293	20230707	153000	2450022020	19150	19150	19150	19150	1647
294	20230707	152900	2418481970	19090	19090	19090	19090	0
295	20230707	152800	2418481970	19090	19090	19090	19090	0
296	20230707	152700	2418481970	19090	19090	19090	19090	0
297	20230707	152600	2418481970	19090	19090	19090	19090	0
298	20230707	152500	2418481970	19090	19090	19090	19090	0
299	20230707	152400	2418481970	19090	19090	19090	19090	0
300	20230707	152300	2418481970	19090	19090	19090	19090	0
301	20230707	152200	2418481970	19090	19090	19090	19090	0
302	20230707	152100	2418481970	19090	19090	19090	19090	0
303	20230707	152000	2418481970	19090	19090	19090	19090	0
304	20230707	151900	2418481970	19090	19110	19140	19090	1048
305	20230707	151800	2398471170	19100	19110	19110	19090	43
306	20230707	151700	2397649910	19110	19120	19120	19110	20
307	20230707	151600	2397267590	19120	19100	19120	19090	499
308	20230707	151500	2387736730	19100	19100	19100	19100	10
309	20230707	151400	2387545730	19100	19120	19120	19100	29
310	20230707	151300	2386991670	19120	19130	19130	19110	165
311	20230707	151200	2383835960	19130	19130	19130	19130	1
312	20230707	151100	2383816830	19130	19080	19130	19080	219
313	20230707	151000	2379635660	19120	19130	19130	19120	349
314	20230707	150900	2372961910	19130	19130	19130	19120	114
315	20230707	150800	2370782040	19130	19130	19130	19130	220
316	20230707	150700	2366573440	19130	19120	19130	19120	509
317	20230707	150600	2356841270	19120	19130	19130	19120	217
318	20230707	150500	2352690830	19130	19130	19130	19130	22
319	20230707	150400	2352269970	19130	19170	19170	19130	785
320	20230707	150300	2337222320	19170	19170	19180	19170	180
321	20230707	150200	2333771380	19170	19170	19170	19170	1
322	20230707	150100	2333752210	19180	19190	19190	19180	361
323	20230707	150000	2326828210	19190	19190	19190	19190	32
324	20230707	145900	2326214130	19190	19190	19190	19190	20
325	20230707	145800	2325830330	19190	19190	19190	19190	63
326	20230707	145700	2324621360	19200	19200	19200	19200	5
327	20230707	145600	2324525360	19230	19230	19230	19230	0
328	20230707	145500	2324525360	19230	19230	19230	19230	0
329	20230707	145400	2324525360	19230	19240	19250	19230	10
330	20230707	145300	2324332980	19260	19260	19260	19260	40
331	20230707	145200	2323562580	19270	19270	19270	19270	0
332	20230707	145100	2323562580	19270	19270	19270	19270	953
333	20230707	145000	2305198270	19280	19080	19280	19080	2369
334	20230707	144900	2259654750	19070	19070	19070	19070	15
335	20230707	144800	2259368700	19080	19080	19080	19080	0
336	20230707	144700	2259368700	19080	19070	19080	19070	484
337	20230707	144600	2250138800	19110	19110	19110	19110	97
338	20230707	144500	2248285130	19110	19120	19120	19110	670
339	20230707	144400	2235475620	19120	19110	19120	19110	12
340	20230707	144300	2235246260	19110	19130	19190	19100	873
341	20230707	144200	2218521850	19120	19070	19120	19070	317
342	20230707	144100	2212470430	19120	18970	19120	18970	2996
343	20230707	144000	2155391390	18970	18950	18970	18920	203
344	20230707	143900	2151547980	18960	18960	18960	18960	674
345	20230707	143800	2138768940	18970	18970	18970	18970	35
346	20230707	143700	2138104990	18960	18980	18980	18960	131
347	20230707	143600	2135620230	18970	18970	18970	18970	33
348	20230707	143500	2134994220	18980	18970	18980	18970	130
349	20230707	143400	2132528110	18970	18970	18970	18970	10
350	20230707	143300	2132338410	18960	18960	18960	18960	79
351	20230707	143200	2130840570	18960	18960	18960	18960	0
352	20230707	143100	2130840570	18960	18910	18960	18910	92
353	20230707	143000	2129100800	18910	18910	18910	18910	10
354	20230707	142900	2128911700	18910	18900	18910	18900	157
355	20230707	142800	2125943830	18940	18960	18960	18940	2032
356	20230707	142700	2087421360	18970	18970	18970	18960	759
357	20230707	142600	2073030050	18970	18980	18980	18970	712
358	20230707	142500	2059519760	18990	18990	18990	18990	17
359	20230707	142400	2059196930	18980	18980	18980	18980	0
360	20230707	142300	2059196930	18980	18980	18980	18980	0
361	20230707	142200	2059196930	18980	18980	18980	18980	0
362	20230707	142100	2059196930	18980	18980	18980	18980	9
363	20230707	142000	2059026110	18990	18990	18990	18990	1
364	20230707	141900	2059007120	18990	18990	18990	18990	38
365	20230707	141800	2058285500	18990	18990	18990	18990	0
366	20230707	141700	2058285500	18990	18980	18990	18980	299
367	20230707	141600	2052608400	18990	18990	18990	18990	0
368	20230707	141500	2052608400	18990	18990	18990	18990	0
369	20230707	141400	2052608400	18990	18970	18990	18970	109
370	20230707	141300	2050540630	18970	18990	18990	18960	193
371	20230707	141200	2046879490	18990	18970	18990	18960	207
372	20230707	141100	2042952800	18960	18970	18970	18960	314
373	20230707	141000	2036998880	18980	18990	18990	18980	267
374	20230707	140900	2031930410	18980	18980	18980	18980	0
375	20230707	140800	2031930410	18980	18980	18990	18980	4
376	20230707	140700	2031854470	18980	18970	18980	18970	73
377	20230707	140600	2030469580	18970	18970	18970	18970	36
378	20230707	140500	2029786660	18970	18970	18970	18970	0
379	20230707	140400	2029786660	18970	18960	18970	18960	154
380	20230707	140300	2026866590	18970	18980	18980	18970	1369
381	20230707	140200	2000893040	18980	18980	18980	18980	10
382	20230707	140100	2000703240	18970	18980	18980	18970	519
383	20230707	140000	1990856230	18980	18980	18980	18980	32
384	20230707	135900	1990248870	18980	18980	18980	18980	83
385	20230707	135800	1988673530	18970	18970	18970	18970	0
386	20230707	135700	1988673530	18970	18970	18970	18970	2
387	20230707	135600	1988635590	18970	18980	18980	18970	867
388	20230707	135500	1972180130	18990	18980	18990	18980	53
389	20230707	135400	1971173670	18990	18990	18990	18990	50
390	20230707	135300	1970224170	18990	18990	18990	18990	0
391	20230707	135200	1970224170	18990	18990	18990	18990	0
392	20230707	135100	1970224170	18990	18990	18990	18990	30
393	20230707	135000	1969654470	18990	18990	18990	18990	0
394	20230707	134900	1969654470	18990	18990	18990	18990	4
395	20230707	134800	1969578510	18980	18990	18990	18980	251
396	20230707	134700	1964814440	18990	18990	18990	18990	0
397	20230707	134600	1964814440	18990	18990	18990	18990	5
398	20230707	134500	1964719490	18980	18990	18990	18980	359
399	20230707	134400	1957904810	18990	18990	18990	18990	88
400	20230707	134300	1956233690	18990	18990	18990	18990	0
401	20230707	134200	1956233690	18990	18990	18990	18990	0
402	20230707	134100	1956233690	18990	18990	18990	18990	420
403	20230707	134000	1948257890	18990	18990	18990	18990	75
404	20230707	133900	1946833640	18990	18990	18990	18990	526
405	20230707	133800	1936844900	19000	19000	19000	19000	49
406	20230707	133700	1935913900	18990	19000	19000	18990	1154
407	20230707	133600	1913996550	19030	19040	19040	19030	204
408	20230707	133500	1910114390	19040	19040	19040	19040	10
409	20230707	133400	1909923990	19050	19050	19050	19050	0
410	20230707	133300	1909923990	19050	19050	19050	19050	6
411	20230707	133200	1909809690	19050	19050	19050	19050	9
412	20230707	133100	1909638240	19060	19070	19070	19060	138
413	20230707	133000	1907006640	19070	19030	19070	19030	960
414	20230707	132900	1888729450	19030	19030	19030	19000	603
415	20230707	132800	1877269180	19030	19030	19030	19030	51
416	20230707	132700	1876298650	19030	19030	19030	19030	0
417	20230707	132600	1876298650	19030	19030	19030	19030	172
418	20230707	132500	1873025490	19040	19040	19040	19040	3
419	20230707	132400	1872968370	19040	19040	19040	19040	0
420	20230707	132300	1872968370	19040	19040	19040	19040	7
421	20230707	132200	1872835090	19040	19040	19040	19040	0
422	20230707	132100	1872835090	19040	19040	19040	19040	0
423	20230707	132000	1872835090	19040	19040	19040	19040	15
424	20230707	131900	1872549490	19030	19030	19030	19030	0
425	20230707	131800	1872549490	19030	19030	19030	19030	5
426	20230707	131700	1872454340	19010	19000	19010	19000	76
427	20230707	131600	1871010160	19000	19000	19000	19000	31
428	20230707	131500	1870421160	18990	19000	19000	18990	39
429	20230707	131400	1869680200	18990	18990	18990	18990	0
430	20230707	131300	1869680200	18990	18990	18990	18990	9
431	20230707	131200	1869509290	19000	19000	19000	19000	0
432	20230707	131100	1869509290	19000	19000	19000	19000	79
433	20230707	131000	1868008290	19000	19000	19000	19000	1
434	20230707	130900	1867989290	18990	19030	19030	18990	20
435	20230707	130800	1867609090	18990	19030	19030	18990	20
436	20230707	130700	1867228890	19010	19010	19010	19010	26
437	20230707	130600	1866734630	19000	19000	19000	19000	26
438	20230707	130500	1866240630	18990	18990	18990	18990	0
439	20230707	130400	1866240630	18990	18990	18990	18990	23
440	20230707	130300	1865803860	18990	18990	18990	18990	1
441	20230707	130200	1865784870	18990	18990	18990	18990	38
442	20230707	130100	1865063250	18980	18980	18980	18980	25
443	20230707	130000	1864588750	18980	18980	18980	18980	0
444	20230707	125900	1864588750	18980	19000	19000	18980	37
445	20230707	125800	1863886250	19000	19000	19000	19000	31
446	20230707	125700	1863297250	19000	18990	19000	18980	1079
447	20230707	125600	1842797290	19000	19010	19010	18990	3158
448	20230707	125500	1782795490	19030	19030	19030	19030	0
449	20230707	125400	1782795490	19030	19030	19030	19030	0
450	20230707	125300	1782795490	19030	19030	19030	19030	100
451	20230707	125200	1780892490	19040	19040	19040	19040	25
452	20230707	125100	1780416490	19040	19040	19040	19040	78
453	20230707	125000	1778931370	19040	19000	19040	19000	243
454	20230707	124900	1774313210	18990	18980	18990	18980	16
455	20230707	124800	1774009410	18980	18980	18980	18980	134
456	20230707	124700	1771466090	18980	18980	18980	18980	12
457	20230707	124600	1771238330	18960	18960	18960	18960	5
458	20230707	124500	1771143530	18960	18980	18980	18960	62
459	20230707	124400	1769966890	18970	18980	18980	18970	458
460	20230707	124300	1761275910	18980	18990	18990	18980	51
461	20230707	124200	1760307460	18990	18990	18990	18990	0
462	20230707	124100	1760307460	18990	18990	18990	18990	101
463	20230707	124000	1758389470	18990	18990	18990	18990	19
464	20230707	123900	1758028660	18990	18990	18990	18990	0
465	20230707	123800	1758028660	18990	18990	18990	18990	73
466	20230707	123700	1756642390	18990	18990	18990	18990	2
467	20230707	123600	1756604410	18990	18990	18990	18990	62
468	20230707	123500	1755427030	19000	19000	19000	19000	250
469	20230707	123400	1750677030	19000	19000	19000	19000	1
470	20230707	123300	1750658030	19000	19000	19000	19000	536
471	20230707	123200	1740474030	19000	19040	19050	19000	203
472	20230707	123100	1736609530	19050	19050	19050	19050	1
473	20230707	123000	1736590480	19050	19050	19050	19050	1
474	20230707	122900	1736571430	19060	19060	19060	19060	52
475	20230707	122800	1735580310	19060	19060	19060	19060	3
476	20230707	122700	1735523130	19060	19080	19080	19060	73
477	20230707	122600	1734130950	19080	19080	19080	19080	1
478	20230707	122500	1734111870	19110	19110	19110	19110	0
479	20230707	122400	1734111870	19110	19060	19110	19060	263
480	20230707	122300	1729091650	18980	18990	18990	18980	6
481	20230707	122200	1728977720	18990	18990	18990	18980	45
482	20230707	122100	1728123490	18990	18980	18990	18980	58
483	20230707	122000	1727022180	18970	19070	19070	18970	282
484	20230707	121900	1721656490	19070	19070	19070	19070	20
485	20230707	121800	1721275090	19090	19090	19090	19090	50
486	20230707	121700	1720320590	19090	19050	19160	18990	2412
487	20230707	121600	1674297240	19010	19050	19050	19010	185
488	20230707	121500	1670773190	18960	18960	18960	18960	2
489	20230707	121400	1670735270	19040	18990	19040	18990	254
490	20230707	121300	1665909100	18990	18990	18990	18990	15
491	20230707	121200	1665624250	18990	18990	19000	18990	13
492	20230707	121100	1665377270	18990	18990	18990	18990	16
493	20230707	121000	1665073430	18950	18950	18950	18950	0
494	20230707	120900	1665073430	18950	18950	18950	18950	0
495	20230707	120800	1665073430	18950	18950	18950	18950	0
496	20230707	120700	1665073430	18950	18940	18950	18850	361
497	20230707	120600	1658242590	18940	18940	18940	18940	1
498	20230707	120500	1658223650	19020	19020	19020	19020	0
499	20230707	120400	1658223650	19020	18940	19040	18940	127
500	20230707	120300	1655812430	18920	18920	18920	18920	0
501	20230707	120200	1655812430	18920	18930	18930	18920	149
502	20230707	120100	1652992060	18930	18930	18930	18930	103
503	20230707	120000	1651042270	18930	18930	18930	18930	0
504	20230707	115900	1651042270	18930	19010	19010	18930	49
505	20230707	115800	1650111540	19010	18940	19010	18940	228
506	20230707	115700	1645783200	18950	18830	18950	18810	511
507	20230707	115600	1636147000	18810	18890	18900	18810	202
508	20230707	115500	1632344720	18900	18900	18920	18900	76
509	20230707	115400	1630907580	18920	18890	18920	18890	251
510	20230707	115300	1626166100	18860	18880	18880	18810	74
511	20230707	115200	1624773050	18880	18880	18890	18800	2763
512	20230707	115100	1572761490	18880	18870	18880	18840	361
513	20230707	115000	1565957350	18880	18890	18890	18880	104
514	20230707	114900	1563993770	18890	18890	18890	18890	0
515	20230707	114800	1563993770	18890	18890	18940	18890	529
516	20230707	114700	1554000760	18910	18900	18910	18900	107
517	20230707	114600	1551977880	18900	18900	18960	18900	182
518	20230707	114500	1548537960	18960	18940	18960	18900	966
519	20230707	114400	1530269740	18950	18950	18950	18950	0
520	20230707	114300	1530269740	18950	18950	18950	18950	0
521	20230707	114200	1530269740	18950	18900	18950	18880	185
522	20230707	114100	1526776340	18890	18900	18910	18890	205
523	20230707	114000	1522902530	18890	18950	18960	18890	144
524	20230707	113900	1520176980	18950	18950	18950	18950	11
525	20230707	113800	1519968530	18950	18990	18990	18890	155
526	20230707	113700	1517034790	18990	19030	19030	18980	124
527	20230707	113600	1514678140	19030	19030	19030	19030	9
528	20230707	113500	1514506870	19030	19030	19030	19030	0
529	20230707	113400	1514506870	19030	19030	19030	19030	1
530	20230707	113300	1514487840	19030	19030	19030	19030	0
531	20230707	113200	1514487840	19030	19030	19030	19030	50
532	20230707	113100	1513536340	19040	19030	19040	19030	15
533	20230707	113000	1513250750	19100	19100	19100	19100	0
534	20230707	112900	1513250750	19100	19100	19100	19100	0
535	20230707	112800	1513250750	19100	18950	19100	18920	337
536	20230707	112700	1506851820	18890	18920	18950	18890	430
537	20230707	112600	1498709950	18920	18920	18920	18920	0
538	20230707	112500	1498709950	18920	18920	18920	18920	0
539	20230707	112400	1498709950	18920	18920	18920	18920	236
540	20230707	112300	1494244830	18910	18870	18910	18870	1533
541	20230707	112200	1465300550	18870	18870	18870	18870	0
542	20230707	112100	1465300550	18870	18870	18870	18870	0
543	20230707	112000	1465300550	18870	18870	18870	18870	0
544	20230707	111900	1465300550	18870	18800	18870	18800	562
545	20230707	111800	1454709210	18860	18860	18860	18860	232
546	20230707	111700	1450333690	18850	18800	18850	18800	2011
547	20230707	111600	1412455030	18790	18810	18820	18790	3012
548	20230707	111500	1355803430	18800	18810	18810	18800	316
549	20230707	111400	1349862610	18800	18790	18800	18790	12
550	20230707	111300	1349637120	18790	18800	18800	18790	275
551	20230707	111200	1344468380	18800	18810	18810	18800	562
552	20230707	111100	1333901770	18810	18810	18810	18800	119
553	20230707	111000	1331664100	18840	18830	18840	18810	149
554	20230707	110900	1328861040	18840	18830	18840	18830	518
555	20230707	110800	1319101970	18820	18830	18830	18820	1394
556	20230707	110700	1292855300	18820	18820	18820	18820	155
557	20230707	110600	1289938200	18820	18830	18830	18820	78
558	20230707	110500	1288470040	18830	18830	18830	18820	129
559	20230707	110400	1286041640	18830	18820	18830	18820	109
560	20230707	110300	1283989440	18820	18800	18820	18800	1384
561	20230707	110200	1257956020	18790	18800	18800	18790	228
562	20230707	110100	1253671300	18790	18800	18800	18790	215
563	20230707	110000	1249630060	18790	18800	18800	18790	1477
564	20230707	105900	1221865780	18800	18830	18830	18800	590
565	20230707	105800	1210765050	18830	18820	18830	18820	51
566	20230707	105700	1209804900	18830	18840	18840	18830	613
567	20230707	105600	1198260540	18850	18840	18850	18840	217
568	20230707	105500	1194171080	18840	18840	18860	18840	690
569	20230707	105400	1181170040	18850	18850	18860	18840	458
570	20230707	105300	1172537420	18850	18850	18850	18850	385
571	20230707	105200	1165280170	18850	18850	18860	18850	861
572	20230707	105100	1149050200	18850	18870	18870	18850	1462
573	20230707	105000	1121470520	18870	18880	18880	18870	436
574	20230707	104900	1113240560	18880	18890	18890	18880	654
575	20230707	104800	1100893010	18880	18890	18890	18880	198
576	20230707	104700	1097153380	18890	18890	18900	18890	88
577	20230707	104600	1095491010	18890	18880	18890	18880	558
578	20230707	104500	1084953940	18890	18900	18900	18880	914
579	20230707	104400	1067685150	18900	18900	18910	18900	569
580	20230707	104300	1056931040	18900	18900	18900	18900	382
581	20230707	104200	1049711240	18900	18900	18900	18900	513
582	20230707	104100	1040015540	18900	18920	18920	18900	1887
583	20230707	104000	1004331790	18920	18920	18930	18920	583
584	20230707	103900	993301140	18930	18930	18930	18930	23
585	20230707	103800	992865750	18930	18910	18930	18910	741
586	20230707	103700	978845110	18920	18920	18920	18910	60
587	20230707	103600	977710050	18920	18920	18920	18920	378
588	20230707	103500	970558290	18920	18940	18940	18920	757
589	20230707	103400	956230320	18940	18950	18960	18940	319
590	20230707	103300	950185590	18950	18960	18960	18950	385
591	20230707	103200	942889690	18960	18980	18990	18950	1573
592	20230707	103100	913051160	18980	18970	19000	18960	672
593	20230707	103000	900306230	18970	18960	18970	18960	60
594	20230707	102900	899168530	18960	18970	18970	18960	716
595	20230707	102800	885591910	18960	18970	18970	18960	342
596	20230707	102700	879105120	18970	18950	19010	18950	1095
597	20230707	102600	858342500	18950	18960	18960	18950	259
598	20230707	102500	853432900	18960	19030	19030	18960	5441
599	20230707	102400	750033410	19030	19030	19040	19030	108
600	20230707	102300	747977970	19040	19060	19060	19030	347
601	20230707	102200	741372910	19050	19040	19060	19040	131
602	20230707	102100	738877230	19040	19040	19040	19030	378
603	20230707	102000	731683270	19050	19040	19050	19030	665
604	20230707	101900	719026390	19030	19070	19070	19030	2310
605	20230707	101800	675027140	19070	19070	19070	19060	293
606	20230707	101700	669440970	19070	19100	19100	19070	82
607	20230707	101600	667875440	19100	19110	19110	19100	900
608	20230707	101500	650683870	19120	19070	19120	19070	386
609	20230707	101400	643309880	19070	19080	19080	19060	337
610	20230707	101300	636883870	19080	19090	19090	19080	46
611	20230707	101200	636005820	19100	19060	19110	19060	867
612	20230707	101100	619477120	19060	19070	19070	19060	53
613	20230707	101000	618466810	19060	19100	19110	19060	91
614	20230707	100900	616730840	19100	19100	19100	19100	57
615	20230707	100800	615642140	19120	19110	19120	19110	49
616	20230707	100700	614705500	19120	19070	19120	19060	360
617	20230707	100600	607835010	19070	19070	19080	19060	446
618	20230707	100500	599331980	19070	19080	19080	19060	182
619	20230707	100400	595860580	19080	19080	19090	19080	714
620	20230707	100300	582236910	19090	19100	19100	19090	80
621	20230707	100200	580709690	19090	19080	19090	19080	2195
622	20230707	100100	538812660	19090	19100	19100	19080	334
623	20230707	100000	532435260	19100	19130	19130	19100	521
624	20230707	095900	522481870	19120	19140	19140	19120	1022
625	20230707	095800	502927590	19140	19160	19160	19140	1086
626	20230707	095700	482139090	19150	19170	19170	19150	770
627	20230707	095600	467386680	19180	19170	19180	19170	156
628	20230707	095500	464395130	19170	19170	19180	19170	105
629	20230707	095400	462382200	19180	19180	19180	19170	705
630	20230707	095300	448860980	19170	19250	19250	19170	106
631	20230707	095200	446820760	19250	19170	19250	19160	198
632	20230707	095100	443023840	19160	19170	19180	19160	326
633	20230707	095000	436776810	19180	19170	19190	19170	303
634	20230707	094900	430964490	19180	19190	19190	19180	1049
635	20230707	094800	410844170	19200	19200	19200	19190	169
636	20230707	094700	407599920	19200	19210	19210	19190	221
637	20230707	094600	403356930	19200	19210	19210	19200	66
638	20230707	094500	402089700	19200	19240	19240	19200	90
639	20230707	094400	400359570	19240	19270	19270	19240	539
640	20230707	094300	389982440	19290	19330	19330	19290	1886
641	20230707	094200	353568610	19340	19340	19340	19340	6
642	20230707	094100	353452570	19370	19320	19370	19320	251
643	20230707	094000	348599590	19330	19340	19340	19320	1004
644	20230707	093900	329191750	19350	19340	19390	19340	139
645	20230707	093800	326501620	19400	19400	19400	19400	10
646	20230707	093700	326307620	19480	19270	19490	19270	1594
647	20230707	093600	295417640	19250	19270	19270	19250	277
648	20230707	093500	290083110	19250	19230	19250	19230	100
649	20230707	093400	288158510	19200	19150	19200	19150	481
650	20230707	093300	278937030	19150	19150	19160	19150	128
651	20230707	093200	276485800	19140	19170	19170	19140	543
652	20230707	093100	266081980	19190	19190	19190	19170	427
653	20230707	093000	257892130	19180	19180	19200	19140	675
654	20230707	092900	244960010	19170	19170	19180	19170	232
655	20230707	092800	240512440	19170	19050	19170	19050	824
656	20230707	092700	224754090	19050	19060	19060	19050	63
657	20230707	092600	223553600	19060	19070	19080	19060	312
658	20230707	092500	217605900	19070	19040	19070	19040	6
659	20230707	092400	217491600	19040	19040	19090	19030	1390
660	20230707	092300	191013240	19040	19040	19040	19040	175
661	20230707	092200	187681240	19040	19050	19060	19040	519
662	20230707	092100	177797840	19050	19050	19060	19050	18
663	20230707	092000	177454910	19050	19070	19070	19050	211
664	20230707	091900	173434930	19070	19070	19070	19070	5
665	20230707	091800	173339580	19060	19050	19060	19040	568
666	20230707	091700	162518210	19060	19060	19060	19040	1574
667	20230707	091600	132534910	19060	19050	19060	19050	73
668	20230707	091500	131144130	19050	19060	19060	19050	578
669	20230707	091400	120129770	19070	19060	19070	19060	294
670	20230707	091300	114523390	19070	19070	19070	19060	28
671	20230707	091200	113989640	19070	19070	19070	19070	3
672	20230707	091100	113932430	19060	19060	19070	19050	830
673	20230707	091000	98111880	19070	19150	19150	19070	614
674	20230707	090900	86379980	19150	19140	19150	19140	115
675	20230707	090800	84178720	19140	19140	19140	19130	70
676	20230707	090700	82839310	19120	19140	19140	19120	91
677	20230707	090600	81098100	19130	19120	19180	19120	79
678	20230707	090500	79585030	19200	19090	19200	19060	693
679	20230707	090400	66324350	19070	19070	19160	19070	646
680	20230707	090300	53955830	19130	19030	19130	19030	63
681	20230707	090200	52752670	19040	19050	19160	19040	383
682	20230707	090100	45456460	19040	19050	19060	19040	654
683	20230707	090000	32997620	19160	19050	19260	19030	1730