KissMeData/262260/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202700	5556572250	18720	18720	18720	18720	5383
3	20230707	202600	5556572250	18720	18720	18720	18720	0
4	20230707	202500	5556572250	18720	18720	18720	18720	0
5	20230707	202400	5556572250	18720	18720	18720	18720	0
6	20230707	202300	5556572250	18720	18720	18720	18720	0
7	20230707	202200	5556572250	18720	18720	18720	18720	0
8	20230707	202100	5556572250	18720	18720	18720	18720	0
9	20230707	202000	5556572250	18720	18720	18720	18720	0
10	20230707	201900	5556572250	18720	18720	18720	18720	0
11	20230707	201800	5556572250	18720	18720	18720	18720	0
12	20230707	201700	5556572250	18720	18720	18720	18720	0
13	20230707	201600	5556572250	18720	18720	18720	18720	0
14	20230707	201500	5556572250	18720	18720	18720	18720	0
15	20230707	201400	5556572250	18720	18720	18720	18720	0
16	20230707	201300	5556572250	18720	18720	18720	18720	0
17	20230707	201200	5556572250	18720	18720	18720	18720	0
18	20230707	201100	5556572250	18720	18720	18720	18720	0
19	20230707	201000	5556572250	18720	18720	18720	18720	0
20	20230707	200900	5556572250	18720	18720	18720	18720	0
21	20230707	200800	5556572250	18720	18720	18720	18720	0
22	20230707	200700	5556572250	18720	18720	18720	18720	0
23	20230707	200600	5556572250	18720	18720	18720	18720	0
24	20230707	200500	5556572250	18720	18720	18720	18720	0
25	20230707	200400	5556572250	18720	18720	18720	18720	0
26	20230707	200300	5556572250	18720	18720	18720	18720	0
27	20230707	200200	5556572250	18720	18720	18720	18720	0
28	20230707	200100	5556572250	18720	18720	18720	18720	0
29	20230707	200000	5556572250	18720	18720	18720	18720	0
30	20230707	195900	5556572250	18720	18720	18720	18720	0
31	20230707	195800	5556572250	18720	18720	18720	18720	0
32	20230707	195700	5556572250	18720	18720	18720	18720	5383
33	20230707	195600	5556572250	18720	18720	18720	18720	0
34	20230707	195500	5556572250	18720	18720	18720	18720	0
35	20230707	195400	5556572250	18720	18720	18720	18720	0
36	20230707	195300	5556572250	18720	18720	18720	18720	0
37	20230707	195200	5556572250	18720	18720	18720	18720	0
38	20230707	195100	5556572250	18720	18720	18720	18720	0
39	20230707	195000	5556572250	18720	18720	18720	18720	0
40	20230707	194900	5556572250	18720	18720	18720	18720	0
41	20230707	194800	5556572250	18720	18720	18720	18720	0
42	20230707	194700	5556572250	18720	18720	18720	18720	0
43	20230707	194600	5556572250	18720	18720	18720	18720	0
44	20230707	194500	5556572250	18720	18720	18720	18720	0
45	20230707	194400	5556572250	18720	18720	18720	18720	0
46	20230707	194300	5556572250	18720	18720	18720	18720	0
47	20230707	194200	5556572250	18720	18720	18720	18720	0
48	20230707	194100	5556572250	18720	18720	18720	18720	0
49	20230707	194000	5556572250	18720	18720	18720	18720	0
50	20230707	193900	5556572250	18720	18720	18720	18720	0
51	20230707	193800	5556572250	18720	18720	18720	18720	0
52	20230707	193700	5556572250	18720	18720	18720	18720	0
53	20230707	193600	5556572250	18720	18720	18720	18720	0
54	20230707	193500	5556572250	18720	18720	18720	18720	0
55	20230707	193400	5556572250	18720	18720	18720	18720	0
56	20230707	193300	5556572250	18720	18720	18720	18720	0
57	20230707	193200	5556572250	18720	18720	18720	18720	0
58	20230707	193100	5556572250	18720	18720	18720	18720	0
59	20230707	193000	5556572250	18720	18720	18720	18720	0
60	20230707	192900	5556572250	18720	18720	18720	18720	0
61	20230707	192800	5556572250	18720	18720	18720	18720	0
62	20230707	192700	5556572250	18720	18720	18720	18720	5383
63	20230707	192600	5556572250	18720	18720	18720	18720	0
64	20230707	192500	5556572250	18720	18720	18720	18720	0
65	20230707	192400	5556572250	18720	18720	18720	18720	0
66	20230707	192300	5556572250	18720	18720	18720	18720	0
67	20230707	192200	5556572250	18720	18720	18720	18720	0
68	20230707	192100	5556572250	18720	18720	18720	18720	0
69	20230707	192000	5556572250	18720	18720	18720	18720	0
70	20230707	191900	5556572250	18720	18720	18720	18720	0
71	20230707	191800	5556572250	18720	18720	18720	18720	0
72	20230707	191700	5556572250	18720	18720	18720	18720	0
73	20230707	191600	5556572250	18720	18720	18720	18720	0
74	20230707	191500	5556572250	18720	18720	18720	18720	0
75	20230707	191400	5556572250	18720	18720	18720	18720	0
76	20230707	191300	5556572250	18720	18720	18720	18720	0
77	20230707	191200	5556572250	18720	18720	18720	18720	0
78	20230707	191100	5556572250	18720	18720	18720	18720	0
79	20230707	191000	5556572250	18720	18720	18720	18720	0
80	20230707	190900	5556572250	18720	18720	18720	18720	0
81	20230707	190800	5556572250	18720	18720	18720	18720	0
82	20230707	190700	5556572250	18720	18720	18720	18720	0
83	20230707	190600	5556572250	18720	18720	18720	18720	0
84	20230707	190500	5556572250	18720	18720	18720	18720	0
85	20230707	190400	5556572250	18720	18720	18720	18720	0
86	20230707	190300	5556572250	18720	18720	18720	18720	0
87	20230707	190200	5556572250	18720	18720	18720	18720	0
88	20230707	190100	5556572250	18720	18720	18720	18720	0
89	20230707	190000	5556572250	18720	18720	18720	18720	0
90	20230707	185900	5556572250	18720	18720	18720	18720	0
91	20230707	185800	5556572250	18720	18720	18720	18720	0
92	20230707	185700	5556572250	18720	18720	18720	18720	5383
93	20230707	185600	5556572250	18720	18720	18720	18720	0
94	20230707	185500	5556572250	18720	18720	18720	18720	0
95	20230707	185400	5556572250	18720	18720	18720	18720	0
96	20230707	185300	5556572250	18720	18720	18720	18720	0
97	20230707	185200	5556572250	18720	18720	18720	18720	0
98	20230707	185100	5556572250	18720	18720	18720	18720	0
99	20230707	185000	5556572250	18720	18720	18720	18720	0
100	20230707	184900	5556572250	18720	18720	18720	18720	0
101	20230707	184800	5556572250	18720	18720	18720	18720	0
102	20230707	184700	5556572250	18720	18720	18720	18720	0
103	20230707	184600	5556572250	18720	18720	18720	18720	0
104	20230707	184500	5556572250	18720	18720	18720	18720	0
105	20230707	184400	5556572250	18720	18720	18720	18720	0
106	20230707	184300	5556572250	18720	18720	18720	18720	0
107	20230707	184200	5556572250	18720	18720	18720	18720	0
108	20230707	184100	5556572250	18720	18720	18720	18720	0
109	20230707	184000	5556572250	18720	18720	18720	18720	0
110	20230707	183900	5556572250	18720	18720	18720	18720	0
111	20230707	183800	5556572250	18720	18720	18720	18720	0
112	20230707	183700	5556572250	18720	18720	18720	18720	0
113	20230707	183600	5556572250	18720	18720	18720	18720	0
114	20230707	183500	5556572250	18720	18720	18720	18720	0
115	20230707	183400	5556572250	18720	18720	18720	18720	0
116	20230707	183300	5556572250	18720	18720	18720	18720	0
117	20230707	183200	5556572250	18720	18720	18720	18720	0
118	20230707	183100	5556572250	18720	18720	18720	18720	0
119	20230707	183000	5556572250	18720	18720	18720	18720	0
120	20230707	182900	5556572250	18720	18720	18720	18720	0
121	20230707	182800	5556572250	18720	18720	18720	18720	0
122	20230707	182700	5556572250	18720	18720	18720	18720	5383
123	20230707	182600	5556572250	18720	18720	18720	18720	0
124	20230707	182500	5556572250	18720	18720	18720	18720	0
125	20230707	182400	5556572250	18720	18720	18720	18720	0
126	20230707	182300	5556572250	18720	18720	18720	18720	0
127	20230707	182200	5556572250	18720	18720	18720	18720	0
128	20230707	182100	5556572250	18720	18720	18720	18720	0
129	20230707	182000	5556572250	18720	18720	18720	18720	0
130	20230707	181900	5556572250	18720	18720	18720	18720	0
131	20230707	181800	5556572250	18720	18720	18720	18720	0
132	20230707	181700	5556572250	18720	18720	18720	18720	0
133	20230707	181600	5556572250	18720	18720	18720	18720	0
134	20230707	181500	5556572250	18720	18720	18720	18720	0
135	20230707	181400	5556572250	18720	18720	18720	18720	0
136	20230707	181300	5556572250	18720	18720	18720	18720	0
137	20230707	181200	5556572250	18720	18720	18720	18720	0
138	20230707	181100	5556572250	18720	18720	18720	18720	0
139	20230707	181000	5556572250	18720	18720	18720	18720	0
140	20230707	180900	5556572250	18720	18720	18720	18720	0
141	20230707	180800	5556572250	18720	18720	18720	18720	0
142	20230707	180700	5556572250	18720	18720	18720	18720	0
143	20230707	180600	5556572250	18720	18720	18720	18720	0
144	20230707	180500	5556572250	18720	18720	18720	18720	0
145	20230707	180400	5556572250	18720	18720	18720	18720	0
146	20230707	180300	5556572250	18720	18720	18720	18720	0
147	20230707	180200	5556572250	18720	18720	18720	18720	0
148	20230707	180100	5556572250	18720	18720	18720	18720	0
149	20230707	180000	5556572250	18720	18720	18720	18720	0
150	20230707	175900	5556572250	18720	18720	18720	18720	0
151	20230707	175800	5556572250	18720	18720	18720	18720	0
152	20230707	175700	5556572250	18720	18720	18720	18720	5383
153	20230707	175600	5556572250	18720	18720	18720	18720	0
154	20230707	175500	5556572250	18720	18720	18720	18720	0
155	20230707	175400	5556572250	18720	18720	18720	18720	0
156	20230707	175300	5556572250	18720	18720	18720	18720	0
157	20230707	175200	5556572250	18720	18720	18720	18720	0
158	20230707	175100	5556572250	18720	18720	18720	18720	0
159	20230707	175000	5556572250	18720	18720	18720	18720	0
160	20230707	174900	5556572250	18720	18720	18720	18720	0
161	20230707	174800	5556572250	18720	18720	18720	18720	0
162	20230707	174700	5556572250	18720	18720	18720	18720	0
163	20230707	174600	5556572250	18720	18720	18720	18720	0
164	20230707	174500	5556572250	18720	18720	18720	18720	0
165	20230707	174400	5556572250	18720	18720	18720	18720	0
166	20230707	174300	5556572250	18720	18720	18720	18720	0
167	20230707	174200	5556572250	18720	18720	18720	18720	0
168	20230707	174100	5556572250	18720	18720	18720	18720	0
169	20230707	174000	5556572250	18720	18720	18720	18720	0
170	20230707	173900	5556572250	18720	18720	18720	18720	0
171	20230707	173800	5556572250	18720	18720	18720	18720	0
172	20230707	173700	5556572250	18720	18720	18720	18720	0
173	20230707	173600	5556572250	18720	18720	18720	18720	0
174	20230707	173500	5556572250	18720	18720	18720	18720	0
175	20230707	173400	5556572250	18720	18720	18720	18720	0
176	20230707	173300	5556572250	18720	18720	18720	18720	0
177	20230707	173200	5556572250	18720	18720	18720	18720	0
178	20230707	173100	5556572250	18720	18720	18720	18720	0
179	20230707	173000	5556572250	18720	18720	18720	18720	0
180	20230707	172900	5556572250	18720	18720	18720	18720	0
181	20230707	172800	5556572250	18720	18720	18720	18720	0
182	20230707	172700	5556572250	18720	18720	18720	18720	5383
183	20230707	172600	5556572250	18720	18720	18720	18720	0
184	20230707	172500	5556572250	18720	18720	18720	18720	0
185	20230707	172400	5556572250	18720	18720	18720	18720	0
186	20230707	172300	5556572250	18720	18720	18720	18720	0
187	20230707	172200	5556572250	18720	18720	18720	18720	0
188	20230707	172100	5556572250	18720	18720	18720	18720	0
189	20230707	172000	5556572250	18720	18720	18720	18720	0
190	20230707	171900	5556572250	18720	18720	18720	18720	0
191	20230707	171800	5556572250	18720	18720	18720	18720	0
192	20230707	171700	5556572250	18720	18720	18720	18720	0
193	20230707	171600	5556572250	18720	18720	18720	18720	0
194	20230707	171500	5556572250	18720	18720	18720	18720	0
195	20230707	171400	5556572250	18720	18720	18720	18720	0
196	20230707	171300	5556572250	18720	18720	18720	18720	0
197	20230707	171200	5556572250	18720	18720	18720	18720	0
198	20230707	171100	5556572250	18720	18720	18720	18720	0
199	20230707	171000	5556572250	18720	18720	18720	18720	0
200	20230707	170900	5556572250	18720	18720	18720	18720	0
201	20230707	170800	5556572250	18720	18720	18720	18720	0
202	20230707	170700	5556572250	18720	18720	18720	18720	0
203	20230707	170600	5556572250	18720	18720	18720	18720	0
204	20230707	170500	5556572250	18720	18720	18720	18720	0
205	20230707	170400	5556572250	18720	18720	18720	18720	0
206	20230707	170300	5556572250	18720	18720	18720	18720	0
207	20230707	170200	5556572250	18720	18720	18720	18720	0
208	20230707	170100	5556572250	18720	18720	18720	18720	0
209	20230707	170000	5556572250	18720	18720	18720	18720	0
210	20230707	165900	5556572250	18720	18720	18720	18720	0
211	20230707	165800	5556572250	18720	18720	18720	18720	0
212	20230707	165700	5556572250	18720	18720	18720	18720	5383
213	20230707	165600	5556572250	18720	18720	18720	18720	0
214	20230707	165500	5556572250	18720	18720	18720	18720	0
215	20230707	165400	5556572250	18720	18720	18720	18720	0
216	20230707	165300	5556572250	18720	18720	18720	18720	0
217	20230707	165200	5556572250	18720	18720	18720	18720	0
218	20230707	165100	5556572250	18720	18720	18720	18720	0
219	20230707	165000	5556572250	18720	18720	18720	18720	0
220	20230707	164900	5556572250	18720	18720	18720	18720	0
221	20230707	164800	5556572250	18720	18720	18720	18720	0
222	20230707	164700	5556572250	18720	18720	18720	18720	0
223	20230707	164600	5556572250	18720	18720	18720	18720	0
224	20230707	164500	5556572250	18720	18720	18720	18720	0
225	20230707	164400	5556572250	18720	18720	18720	18720	0
226	20230707	164300	5556572250	18720	18720	18720	18720	0
227	20230707	164200	5556572250	18720	18720	18720	18720	0
228	20230707	164100	5556572250	18720	18720	18720	18720	0
229	20230707	164000	5556572250	18720	18720	18720	18720	0
230	20230707	163900	5556572250	18720	18720	18720	18720	0
231	20230707	163800	5556572250	18720	18720	18720	18720	0
232	20230707	163700	5556572250	18720	18720	18720	18720	0
233	20230707	163600	5556572250	18720	18720	18720	18720	0
234	20230707	163500	5556572250	18720	18720	18720	18720	0
235	20230707	163400	5556572250	18720	18720	18720	18720	0
236	20230707	163300	5556572250	18720	18720	18720	18720	0
237	20230707	163200	5556572250	18720	18720	18720	18720	0
238	20230707	163100	5556572250	18720	18720	18720	18720	0
239	20230707	163000	5556572250	18720	18720	18720	18720	0
240	20230707	162900	5556572250	18720	18720	18720	18720	0
241	20230707	162800	5556572250	18720	18720	18720	18720	0
242	20230707	162700	5556572250	18720	18720	18720	18720	5383
243	20230707	162600	5556572250	18720	18720	18720	18720	0
244	20230707	162500	5556572250	18720	18720	18720	18720	0
245	20230707	162400	5556572250	18720	18720	18720	18720	0
246	20230707	162300	5556572250	18720	18720	18720	18720	0
247	20230707	162200	5556572250	18720	18720	18720	18720	0
248	20230707	162100	5556572250	18720	18720	18720	18720	0
249	20230707	162000	5556572250	18720	18720	18720	18720	0
250	20230707	161900	5556572250	18720	18720	18720	18720	0
251	20230707	161800	5556572250	18720	18720	18720	18720	0
252	20230707	161700	5556572250	18720	18720	18720	18720	0
253	20230707	161600	5556572250	18720	18720	18720	18720	0
254	20230707	161500	5556572250	18720	18720	18720	18720	0
255	20230707	161400	5556572250	18720	18720	18720	18720	0
256	20230707	161300	5556572250	18720	18720	18720	18720	0
257	20230707	161200	5556572250	18720	18720	18720	18720	0
258	20230707	161100	5556572250	18720	18720	18720	18720	0
259	20230707	161000	5556572250	18720	18720	18720	18720	0
260	20230707	160900	5556572250	18720	18720	18720	18720	0
261	20230707	160800	5556572250	18720	18720	18720	18720	0
262	20230707	160700	5556572250	18720	18720	18720	18720	0
263	20230707	160600	5556572250	18720	18720	18720	18720	0
264	20230707	160500	5556572250	18720	18720	18720	18720	0
265	20230707	160400	5556572250	18720	18720	18720	18720	0
266	20230707	160300	5556572250	18720	18720	18720	18720	0
267	20230707	160200	5556572250	18720	18720	18720	18720	0
268	20230707	160100	5556572250	18720	18720	18720	18720	0
269	20230707	160000	5556572250	18720	18720	18720	18720	0
270	20230707	155900	5556572250	18720	18720	18720	18720	0
271	20230707	155800	5556572250	18720	18720	18720	18720	0
272	20230707	155700	5556572250	18720	18720	18720	18720	5383
273	20230707	155600	5556572250	18720	18720	18720	18720	0
274	20230707	155500	5556572250	18720	18720	18720	18720	0
275	20230707	155400	5556572250	18720	18720	18720	18720	0
276	20230707	155300	5556572250	18720	18720	18720	18720	0
277	20230707	155200	5556572250	18720	18720	18720	18720	0
278	20230707	155100	5556572250	18720	18720	18720	18720	0
279	20230707	155000	5556572250	18720	18720	18720	18720	0
280	20230707	154900	5556572250	18720	18720	18720	18720	0
281	20230707	154800	5556572250	18720	18720	18720	18720	0
282	20230707	154700	5556572250	18720	18720	18720	18720	0
283	20230707	154600	5556572250	18720	18720	18720	18720	0
284	20230707	154500	5556572250	18720	18720	18720	18720	0
285	20230707	154400	5556572250	18720	18720	18720	18720	0
286	20230707	154300	5556572250	18720	18720	18720	18720	0
287	20230707	154200	5556572250	18720	18720	18720	18720	0
288	20230707	154100	5556572250	18720	18720	18720	18720	0
289	20230707	154000	5556572250	18720	18720	18720	18720	0
290	20230707	153900	5556572250	18720	18720	18720	18720	0
291	20230707	153800	5556572250	18720	18720	18720	18720	0
292	20230707	153700	5556572250	18720	18720	18720	18720	0
293	20230707	153600	5556572250	18720	18720	18720	18720	0
294	20230707	153500	5556572250	18720	18720	18720	18720	0
295	20230707	153400	5556572250	18720	18720	18720	18720	0
296	20230707	153300	5556572250	18720	18720	18720	18720	0
297	20230707	153200	5556572250	18720	18720	18720	18720	0
298	20230707	153100	5556572250	18720	18720	18720	18720	0
299	20230707	153000	5556572250	18720	18720	18720	18720	5383
300	20230707	152900	5455802490	18720	18720	18720	18720	0
301	20230707	152800	5455802490	18720	18720	18720	18720	0
302	20230707	152700	5455802490	18720	18720	18720	18720	0
303	20230707	152600	5455802490	18720	18720	18720	18720	0
304	20230707	152500	5455802490	18720	18720	18720	18720	0
305	20230707	152400	5455802490	18720	18720	18720	18720	0
306	20230707	152300	5455802490	18720	18720	18720	18720	0
307	20230707	152200	5455802490	18720	18720	18720	18720	0
308	20230707	152100	5455802490	18720	18720	18720	18720	0
309	20230707	152000	5455802490	18720	18720	18720	18720	0
310	20230707	151900	5455802490	18720	18750	18750	18710	2970
311	20230707	151800	5400200050	18740	18770	18770	18740	2838
312	20230707	151700	5346970870	18770	18770	18770	18770	577
313	20230707	151600	5336140580	18770	18770	18810	18770	998
314	20230707	151500	5317387880	18830	18800	18870	18750	5409
315	20230707	151400	5215828960	18800	18830	18830	18800	247
316	20230707	151300	5211184470	18800	18870	18870	18800	2150
317	20230707	151200	5170721190	18820	18860	18860	18820	102
318	20230707	151100	5168797670	18860	18850	18860	18800	2156
319	20230707	151000	5128188510	18850	18850	18850	18850	535
320	20230707	150900	5118103760	18860	18850	18930	18850	349
321	20230707	150800	5111516450	18850	18860	18860	18840	1011
322	20230707	150700	5092456300	18860	18900	18900	18860	647
323	20230707	150600	5080246510	18900	18880	18930	18870	470
324	20230707	150500	5071355210	18850	18830	18850	18820	431
325	20230707	150400	5063238670	18820	18880	18880	18820	594
326	20230707	150300	5052038850	18880	18930	18930	18880	681
327	20230707	150200	5039166420	18930	18940	18940	18930	17
328	20230707	150100	5038844560	18900	18900	18900	18900	276
329	20230707	150000	5033628160	18900	18880	18900	18870	266
330	20230707	145900	5028605500	18870	18940	18940	18870	561
331	20230707	145800	5018000580	18950	18950	18950	18950	52
332	20230707	145700	5017015180	18950	19000	19000	18950	1877
333	20230707	145600	4981418170	19000	19040	19040	19000	690
334	20230707	145500	4968299220	19020	19040	19050	19020	688
335	20230707	145400	4955194120	19040	19050	19050	19020	1489
336	20230707	145300	4926847980	19050	19050	19050	19040	97
337	20230707	145200	4925000640	19040	19050	19060	19040	581
338	20230707	145100	4913935330	19050	19040	19060	19040	510
339	20230707	145000	4904220380	19050	19050	19070	19030	673
340	20230707	144900	4891399320	19060	19030	19060	19030	497
341	20230707	144800	4881931670	19040	19060	19070	19030	714
342	20230707	144700	4868330800	19060	19040	19060	19040	391
343	20230707	144600	4860881550	19040	18980	19050	18980	1019
344	20230707	144500	4841510160	18970	18960	18970	18960	98
345	20230707	144400	4839651980	18950	18960	18980	18950	860
346	20230707	144300	4823348140	18960	18790	18960	18790	1500
347	20230707	144200	4795032020	18810	18790	18810	18790	2172
348	20230707	144100	4754198470	18800	18790	18800	18790	53
349	20230707	144000	4753202590	18770	18780	18780	18770	138
350	20230707	143900	4750612200	18750	18770	18780	18750	708
351	20230707	143800	4737324150	18760	18760	18760	18750	205
352	20230707	143700	4733478750	18750	18750	18760	18750	305
353	20230707	143600	4727759990	18760	18760	18760	18750	50
354	20230707	143500	4726822150	18750	18780	18780	18750	2033
355	20230707	143400	4688685380	18770	18770	18770	18770	16
356	20230707	143300	4688385060	18770	18790	18790	18770	600
357	20230707	143200	4677123020	18790	18760	18790	18760	127
358	20230707	143100	4674740170	18760	18760	18760	18760	54
359	20230707	143000	4673727130	18760	18760	18760	18750	1806
360	20230707	142900	4639864030	18760	18750	18760	18750	1534
361	20230707	142800	4611101020	18750	18750	18760	18750	160
362	20230707	142700	4608100610	18760	18760	18760	18750	952
363	20230707	142600	4590246060	18760	18790	18790	18760	139
364	20230707	142500	4587638390	18760	18790	18800	18760	378
365	20230707	142400	4580540620	18790	18790	18790	18790	7
366	20230707	142300	4580409090	18760	18770	18770	18750	1765
367	20230707	142200	4547310430	18770	18790	18800	18770	461
368	20230707	142100	4538645960	18800	18800	18800	18800	70
369	20230707	142000	4537329960	18770	18760	18780	18760	541
370	20230707	141900	4527174520	18760	18750	18760	18750	543
371	20230707	141800	4516988820	18750	18750	18750	18740	173
372	20230707	141700	4513745570	18740	18750	18750	18740	116
373	20230707	141600	4511571580	18750	18750	18750	18750	42
374	20230707	141500	4510784080	18750	18740	18760	18740	126
375	20230707	141400	4508422370	18760	18740	18760	18740	162
376	20230707	141300	4505386290	18750	18740	18750	18740	10
377	20230707	141200	4505198880	18740	18770	18780	18740	305
378	20230707	141100	4499479850	18780	18750	18780	18750	120
379	20230707	141000	4497229180	18740	18740	18740	18740	36
380	20230707	140900	4496554540	18740	18740	18750	18740	229
381	20230707	140800	4492262040	18740	18750	18750	18740	58
382	20230707	140700	4491175040	18750	18740	18750	18740	168
383	20230707	140600	4488026620	18740	18750	18750	18740	260
384	20230707	140500	4483152470	18750	18760	18760	18750	364
385	20230707	140400	4476323980	18780	18770	18780	18760	155
386	20230707	140300	4473415090	18780	18760	18780	18760	27
387	20230707	140200	4472908170	18760	18780	18780	18760	816
388	20230707	140100	4457591990	18780	18780	18780	18770	287
389	20230707	140000	4452202140	18780	18790	18790	18780	384
390	20230707	135900	4444990540	18790	18800	18810	18790	397
391	20230707	135800	4437527140	18830	18830	18830	18830	221
392	20230707	135700	4433365710	18800	18840	18840	18800	447
393	20230707	135600	4424952470	18840	18820	18840	18820	448
394	20230707	135500	4416519260	18810	18780	18810	18780	118
395	20230707	135400	4414300760	18770	18770	18770	18770	43
396	20230707	135300	4413493650	18780	18780	18780	18780	387
397	20230707	135200	4406225790	18780	18780	18780	18780	0
398	20230707	135100	4406225790	18780	18750	18780	18750	439
399	20230707	135000	4397990650	18750	18740	18750	18740	129
400	20230707	134900	4395572010	18730	18720	18730	18720	335
401	20230707	134800	4389299160	18710	18730	18730	18710	325
402	20230707	134700	4383215480	18720	18730	18730	18720	111
403	20230707	134600	4381137430	18720	18720	18720	18720	90
404	20230707	134500	4379452630	18710	18730	18730	18710	810
405	20230707	134400	4364292440	18720	18730	18730	18720	192
406	20230707	134300	4360697090	18720	18720	18740	18720	346
407	20230707	134200	4354219400	18720	18720	18720	18710	181
408	20230707	134100	4350832440	18720	18800	18800	18710	2458
409	20230707	134000	4304772140	18790	18720	18850	18720	2208
410	20230707	133900	4263283350	18730	18750	18760	18730	947
411	20230707	133800	4245539470	18750	18800	18800	18750	731
412	20230707	133700	4231830100	18800	18760	18800	18760	606
413	20230707	133600	4220448420	18760	18760	18760	18750	111
414	20230707	133500	4218367060	18750	18750	18760	18750	217
415	20230707	133400	4214298290	18750	18760	18760	18750	102
416	20230707	133300	4212385440	18750	18790	18790	18750	1680
417	20230707	133200	4180841940	18800	18800	18820	18800	604
418	20230707	133100	4169482720	18820	18830	18830	18820	195
419	20230707	133000	4165812550	18830	18830	18830	18830	226
420	20230707	132900	4161556970	18820	18770	18820	18770	899
421	20230707	132800	4144659880	18780	18760	18780	18760	340
422	20230707	132700	4138276900	18750	18720	18760	18720	258
423	20230707	132600	4133440030	18740	18740	18740	18740	162
424	20230707	132500	4130404150	18710	18730	18740	18710	486
425	20230707	132400	4121307240	18710	18700	18730	18700	842
426	20230707	132300	4105546700	18700	18690	18700	18670	1092
427	20230707	132200	4085141720	18700	18710	18710	18700	120
428	20230707	132100	4082897520	18700	18700	18710	18700	1532
429	20230707	132000	4054248780	18710	18740	18740	18700	541
430	20230707	131900	4044129960	18730	18770	18770	18710	2180
431	20230707	131800	4003276150	18770	18760	18770	18760	833
432	20230707	131700	3987648500	18760	18770	18770	18750	659
433	20230707	131600	3975287260	18770	18800	18800	18770	1342
434	20230707	131500	3950085880	18790	18790	18790	18790	100
435	20230707	131400	3948206880	18800	18800	18800	18780	805
436	20230707	131300	3933082340	18800	18810	18810	18790	331
437	20230707	131200	3926859560	18810	18830	18830	18800	1800
438	20230707	131100	3893002460	18830	18820	18830	18820	155
439	20230707	131000	3890084840	18830	18840	18840	18820	145
440	20230707	130900	3887355750	18820	18830	18830	18820	319
441	20230707	130800	3881349510	18830	18830	18830	18800	578
442	20230707	130700	3870477220	18820	18830	18830	18820	377
443	20230707	130600	3863380550	18830	18830	18830	18820	1332
444	20230707	130500	3838299900	18830	18860	18860	18830	100
445	20230707	130400	3836416530	18830	18860	18860	18830	1155
446	20230707	130300	3814653500	18860	18850	18870	18850	25
447	20230707	130200	3814182040	18850	18870	18880	18850	705
448	20230707	130100	3800881710	18870	18900	18900	18870	473
449	20230707	130000	3791954270	18900	18930	18930	18880	1505
450	20230707	125900	3763505720	18930	18950	18950	18930	286
451	20230707	125800	3758090960	18940	18930	18940	18930	47
452	20230707	125700	3757200830	18940	18950	18950	18930	229
453	20230707	125600	3752863510	18950	18960	18960	18940	226
454	20230707	125500	3748580100	18940	18950	18950	18940	161
455	20230707	125400	3745530320	18960	18960	18960	18950	434
456	20230707	125300	3737305060	18950	18950	18950	18940	572
457	20230707	125200	3726468370	18950	18960	18960	18950	118
458	20230707	125100	3724232230	18950	18950	18950	18950	0
459	20230707	125000	3724232230	18950	18950	18950	18950	569
460	20230707	124900	3713449680	18950	18970	18970	18950	4
461	20230707	124800	3713373840	18950	18960	18970	18950	269
462	20230707	124700	3708275730	18960	18970	18970	18960	182
463	20230707	124600	3704824990	18970	18990	18990	18970	54
464	20230707	124500	3703800590	18970	18990	18990	18970	85
465	20230707	124400	3702188100	18990	18990	18990	18990	2
466	20230707	124300	3702150120	18960	18970	18970	18960	310
467	20230707	124200	3696272420	18990	18990	18990	18990	26
468	20230707	124100	3695778680	18990	18970	18990	18970	238
469	20230707	124000	3691263050	18970	18960	18970	18960	22
470	20230707	123900	3690845720	18960	18960	18960	18960	590
471	20230707	123800	3679659320	18960	18960	18980	18960	69
472	20230707	123700	3678350360	18980	18960	18980	18950	439
473	20230707	123600	3670026840	18980	18970	18980	18970	52
474	20230707	123500	3669040300	18970	18980	18980	18970	265
475	20230707	123400	3664012700	18980	18980	18980	18980	60
476	20230707	123300	3662873900	18990	18990	18990	18990	16
477	20230707	123200	3662570060	18990	19000	19000	18990	113
478	20230707	123100	3660424160	19010	19000	19010	19000	1085
479	20230707	123000	3639809140	19000	19020	19020	19000	946
480	20230707	122900	3621829700	19020	19040	19040	19020	347
481	20230707	122800	3615229240	19030	19050	19050	19030	35
482	20230707	122700	3614562750	19050	19030	19050	19030	55
483	20230707	122600	3613516020	19030	19050	19050	19030	619
484	20230707	122500	3601732380	19060	19080	19080	19060	106
485	20230707	122400	3599711160	19080	19080	19080	19080	1
486	20230707	122300	3599692080	19070	19080	19080	19070	71
487	20230707	122200	3598338080	19080	19100	19100	19080	998
488	20230707	122100	3579294900	19100	19100	19120	19100	275
489	20230707	122000	3574042380	19100	19060	19100	19060	460
490	20230707	121900	3565258430	19060	19080	19080	19060	60
491	20230707	121800	3564114400	19090	19100	19100	19090	251
492	20230707	121700	3559321030	19100	19040	19100	19040	1230
493	20230707	121600	3535866280	19040	19040	19040	19040	72
494	20230707	121500	3534495400	19040	19040	19040	19040	10
495	20230707	121400	3534305000	19030	19020	19030	19010	255
496	20230707	121300	3529454750	19020	18980	19020	18980	1158
497	20230707	121200	3507448030	18980	18970	18980	18970	160
498	20230707	121100	3504411830	18970	18970	18980	18960	229
499	20230707	121000	3500067810	18970	18980	18980	18970	47
500	20230707	120900	3499175770	18980	18980	18980	18980	168
501	20230707	120800	3495987130	18970	18980	18980	18970	110
502	20230707	120700	3493899400	18980	18980	18980	18980	1
503	20230707	120600	3493880420	18990	19000	19010	18990	182
504	20230707	120500	3490422910	19000	19000	19000	19000	235
505	20230707	120400	3485957910	19000	18870	19020	18870	839
506	20230707	120300	3470078500	18860	18900	18900	18860	364
507	20230707	120200	3463210070	18880	18900	18900	18880	285
508	20230707	120100	3457828650	18900	18910	18910	18900	126
509	20230707	120000	3455447230	18900	18900	18900	18870	902
510	20230707	115900	3438414730	18900	18900	18900	18900	130
511	20230707	115800	3435957730	18900	18900	18900	18890	318
512	20230707	115700	3429948060	18900	18910	18910	18900	599
513	20230707	115600	3418622120	18910	18950	18950	18910	208
514	20230707	115500	3414685880	18950	18900	18950	18900	1030
515	20230707	115400	3395188310	18890	18850	18920	18850	653
516	20230707	115300	3382840220	18840	18830	18860	18800	833
517	20230707	115200	3367141100	18780	18910	18910	18780	5995
518	20230707	115100	3254232680	18920	18960	18960	18920	2013
519	20230707	115000	3216111190	18950	18980	18980	18950	1758
520	20230707	114900	3182778700	18980	18980	18980	18970	350
521	20230707	114800	3176135810	18960	19010	19010	18960	1401
522	20230707	114700	3149558180	18990	19030	19030	18990	6645
523	20230707	114600	3023284530	19020	19020	19030	19010	575
524	20230707	114500	3012349180	19010	19070	19070	19010	3795
525	20230707	114400	2940085940	19060	19070	19080	19060	280
526	20230707	114300	2934746810	19080	19100	19100	19080	13
527	20230707	114200	2934498730	19070	19100	19100	19070	1046
528	20230707	114100	2914541070	19100	19090	19100	19080	598
529	20230707	114000	2903125910	19090	19100	19120	19090	352
530	20230707	113900	2896403450	19100	19100	19100	19100	110
531	20230707	113800	2894302450	19100	19100	19100	19100	83
532	20230707	113700	2892717150	19090	19100	19120	19090	73
533	20230707	113600	2891322820	19100	19100	19100	19100	24
534	20230707	113500	2890864420	19100	19100	19100	19100	50
535	20230707	113400	2889909420	19090	19090	19100	19090	113
536	20230707	113300	2887751880	19090	19090	19090	19090	315
537	20230707	113200	2881738530	19100	19140	19140	19090	2509
538	20230707	113100	2833809770	19120	19120	19120	19120	113
539	20230707	113000	2831649210	19120	19140	19140	19110	1841
540	20230707	112900	2796431450	19150	19150	19150	19140	14
541	20230707	112800	2796163400	19140	19140	19140	19140	100
542	20230707	112700	2794249400	19150	19160	19160	19140	295
543	20230707	112600	2788599550	19160	19170	19170	19160	96
544	20230707	112500	2786759550	19170	19150	19180	19150	833
545	20230707	112400	2770806420	19150	19140	19150	19140	1298
546	20230707	112300	2745960970	19130	19130	19140	19130	767
547	20230707	112200	2731286740	19140	19130	19140	19120	868
548	20230707	112100	2714686000	19130	19130	19130	19130	7
549	20230707	112000	2714552090	19100	19110	19120	19100	251
550	20230707	111900	2709754990	19110	19100	19110	19100	410
551	20230707	111800	2701922130	19100	19090	19100	19090	527
552	20230707	111700	2691856800	19080	19090	19090	19080	574
553	20230707	111600	2680903000	19080	19090	19090	19080	290
554	20230707	111500	2675369550	19090	19090	19090	19080	87
555	20230707	111400	2673708790	19090	19090	19090	19090	98
556	20230707	111300	2671837970	19090	19090	19090	19080	366
557	20230707	111200	2664853940	19090	19100	19100	19090	404
558	20230707	111100	2657140370	19090	19100	19100	19090	472
559	20230707	111000	2648129340	19110	19110	19110	19110	102
560	20230707	110900	2646180120	19100	19100	19100	19090	406
561	20230707	110800	2638428410	19100	19100	19110	19100	191
562	20230707	110700	2634780290	19100	19100	19110	19100	238
563	20230707	110600	2630234470	19110	19120	19120	19110	206
564	20230707	110500	2626297570	19130	19120	19130	19120	163
565	20230707	110400	2623180810	19110	19110	19120	19110	797
566	20230707	110300	2607949790	19110	19120	19130	19110	50
567	20230707	110200	2606993890	19120	19160	19160	19120	1363
568	20230707	110100	2580924770	19140	19160	19170	19140	556
569	20230707	110000	2570275500	19160	19150	19170	19150	132
570	20230707	105900	2567747570	19150	19170	19170	19150	340
571	20230707	105800	2561234260	19160	19190	19190	19160	228
572	20230707	105700	2556865720	19190	19190	19190	19190	5
573	20230707	105600	2556769770	19200	19140	19200	19140	512
574	20230707	105500	2546965270	19140	19150	19150	19140	8
575	20230707	105400	2546812090	19150	19100	19150	19100	231
576	20230707	105300	2542392500	19090	19090	19130	19090	649
577	20230707	105200	2530003010	19090	19080	19090	19070	889
578	20230707	105100	2513042330	19080	19090	19090	19080	312
579	20230707	105000	2507087960	19090	19120	19140	19090	880
580	20230707	104900	2490276170	19150	19140	19150	19120	502
581	20230707	104800	2480673600	19130	19140	19140	19130	150
582	20230707	104700	2477803420	19150	19160	19170	19150	459
583	20230707	104600	2469010750	19170	19170	19170	19170	242
584	20230707	104500	2464371610	19170	19170	19210	19170	135
585	20230707	104400	2461782460	19180	19210	19210	19180	633
586	20230707	104300	2449634860	19210	19210	19210	19210	131
587	20230707	104200	2447118350	19210	19190	19210	19190	532
588	20230707	104100	2436907590	19190	19210	19220	19190	620
589	20230707	104000	2425005180	19220	19210	19230	19210	121
590	20230707	103900	2422679850	19220	19250	19250	19220	236
591	20230707	103800	2418141150	19250	19260	19270	19250	281
592	20230707	103700	2412731070	19270	19280	19280	19270	262
593	20230707	103600	2407680830	19270	19280	19290	19270	1407
594	20230707	103500	2380559320	19280	19280	19290	19280	26
595	20230707	103400	2380058010	19280	19300	19300	19280	734
596	20230707	103300	2365893970	19300	19300	19300	19300	36
597	20230707	103200	2365199170	19300	19310	19310	19280	430
598	20230707	103100	2356905910	19300	19270	19320	19270	269
599	20230707	103000	2351721620	19270	19270	19270	19260	187
600	20230707	102900	2348118230	19270	19270	19270	19270	147
601	20230707	102800	2345285540	19280	19310	19320	19280	789
602	20230707	102700	2330052990	19320	19320	19320	19320	22
603	20230707	102600	2329627950	19330	19290	19330	19280	144
604	20230707	102500	2326850960	19330	19330	19330	19300	2023
605	20230707	102400	2287796810	19320	19320	19330	19310	319
606	20230707	102300	2281633730	19320	19320	19320	19320	47
607	20230707	102200	2280725690	19320	19320	19320	19310	34
608	20230707	102100	2280068890	19310	19310	19310	19310	10
609	20230707	102000	2279875790	19300	19300	19310	19300	1200
610	20230707	101900	2256710160	19310	19360	19360	19310	434
611	20230707	101800	2248316710	19350	19370	19370	19350	1037
612	20230707	101700	2228245960	19370	19380	19390	19360	745
613	20230707	101600	2213810610	19380	19290	19380	19290	1529
614	20230707	101500	2184292930	19270	19290	19300	19240	1225
615	20230707	101400	2160684690	19290	19250	19300	19250	2513
616	20230707	101300	2112249910	19260	19230	19260	19230	403
617	20230707	101200	2104495330	19230	19200	19230	19200	70
618	20230707	101100	2103150910	19160	19120	19160	19120	2892
619	20230707	101000	2047818960	19120	19110	19120	19080	349
620	20230707	100900	2041154760	19120	19110	19120	19100	321
621	20230707	100800	2035020710	19110	19100	19110	19100	225
622	20230707	100700	2030721790	19100	19060	19100	19050	1427
623	20230707	100600	2003518500	19050	19070	19070	19050	1312
624	20230707	100500	1978515830	19070	19090	19090	19060	1667
625	20230707	100400	1946721930	19090	19090	19090	19080	336
626	20230707	100300	1940307820	19090	19110	19120	19090	1129
627	20230707	100200	1918743220	19120	19130	19130	19110	288
628	20230707	100100	1913237970	19130	19130	19130	19100	899
629	20230707	100000	1896056280	19120	19130	19140	19120	237
630	20230707	095900	1891522760	19140	19110	19140	19110	406
631	20230707	095800	1883760030	19120	19120	19120	19100	687
632	20230707	095700	1870631500	19120	19100	19120	19100	572
633	20230707	095600	1859698380	19110	19140	19140	19100	644
634	20230707	095500	1847390160	19120	19150	19150	19120	2043
635	20230707	095400	1808302620	19160	19160	19170	19150	128
636	20230707	095300	1805850800	19150	19200	19200	19150	1746
637	20230707	095200	1772363590	19200	19200	19200	19190	158
638	20230707	095100	1769330350	19210	19210	19220	19200	601
639	20230707	095000	1757788690	19220	19230	19230	19220	472
640	20230707	094900	1748716800	19220	19230	19230	19220	349
641	20230707	094800	1742006920	19230	19220	19240	19210	513
642	20230707	094700	1732148080	19230	19240	19240	19230	723
643	20230707	094600	1718244540	19240	19240	19240	19240	177
644	20230707	094500	1714839060	19240	19260	19270	19240	3594
645	20230707	094400	1645610110	19270	19270	19270	19260	87
646	20230707	094300	1643933890	19270	19270	19270	19250	149
647	20230707	094200	1641064600	19270	19300	19300	19250	1804
648	20230707	094100	1606295990	19310	19340	19340	19300	1766
649	20230707	094000	1572200430	19350	19260	19350	19260	1470
650	20230707	093900	1543828510	19260	19250	19260	19250	302
651	20230707	093800	1538014200	19250	19250	19250	19250	197
652	20230707	093700	1534221950	19250	19200	19250	19200	199
653	20230707	093600	1530395110	19190	19190	19190	19190	171
654	20230707	093500	1527113620	19190	19140	19200	19140	2394
655	20230707	093400	1481188850	19170	19160	19170	19140	1005
656	20230707	093300	1461937730	19170	19160	19180	19160	528
657	20230707	093200	1451820980	19160	19160	19170	19160	958
658	20230707	093100	1433462010	19160	19200	19220	19160	689
659	20230707	093000	1420250370	19200	19240	19240	19200	2016
660	20230707	092900	1381506850	19240	19230	19240	19220	430
661	20230707	092800	1373237520	19230	19240	19240	19230	81
662	20230707	092700	1371679790	19240	19260	19260	19240	434
663	20230707	092600	1363326660	19260	19260	19270	19260	527
664	20230707	092500	1353174810	19260	19150	19280	19150	1598
665	20230707	092400	1322490300	19140	19130	19140	19110	1548
666	20230707	092300	1292881150	19120	19050	19120	19040	1015
667	20230707	092200	1273515030	19050	19030	19050	19000	6424
668	20230707	092100	1151307470	19030	19110	19110	19020	5394
669	20230707	092000	1048434810	19110	19110	19120	19100	971
670	20230707	091900	1029878130	19120	19140	19140	19110	1175
671	20230707	091800	1007406580	19130	19130	19130	19100	2878
672	20230707	091700	952403090	19140	19140	19180	19120	1979
673	20230707	091600	914516420	19130	19130	19150	19120	4017
674	20230707	091500	837667310	19130	19190	19190	19120	4391
675	20230707	091400	753590820	19190	19220	19220	19190	1470
676	20230707	091300	725373970	19200	19260	19260	19200	1771
677	20230707	091200	691299230	19260	19310	19310	19240	4104
678	20230707	091100	612203600	19310	19350	19360	19310	1381
679	20230707	091000	585494120	19350	19360	19370	19350	838
680	20230707	090900	569270940	19380	19330	19380	19330	641
681	20230707	090800	556858520	19340	19370	19390	19310	1483
682	20230707	090700	528165540	19300	19310	19330	19300	1712
683	20230707	090600	495103740	19300	19360	19450	19260	5444
684	20230707	090500	389762060	19300	19260	19300	19250	2727
685	20230707	090400	337243080	19260	19260	19390	19250	1599
686	20230707	090300	306401320	19250	19210	19400	19200	2543
687	20230707	090200	257433740	19210	19240	19280	19150	3158
688	20230707	090100	196782870	19240	19300	19300	19120	6135
689	20230707	090000	78859270	19280	19350	19400	19250	3718