KissMeData/081000/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194500	641772290	18600	18600	18600	18600	2741
3	20230719	194400	641772290	18600	18600	18600	18600	0
4	20230719	194300	641772290	18600	18600	18600	18600	0
5	20230719	194200	641772290	18600	18600	18600	18600	0
6	20230719	194100	641772290	18600	18600	18600	18600	0
7	20230719	194000	641772290	18600	18600	18600	18600	0
8	20230719	193900	641772290	18600	18600	18600	18600	0
9	20230719	193800	641772290	18600	18600	18600	18600	0
10	20230719	193700	641772290	18600	18600	18600	18600	0
11	20230719	193600	641772290	18600	18600	18600	18600	0
12	20230719	193500	641772290	18600	18600	18600	18600	0
13	20230719	193400	641772290	18600	18600	18600	18600	0
14	20230719	193300	641772290	18600	18600	18600	18600	0
15	20230719	193200	641772290	18600	18600	18600	18600	0
16	20230719	193100	641772290	18600	18600	18600	18600	0
17	20230719	193000	641772290	18600	18600	18600	18600	0
18	20230719	192900	641772290	18600	18600	18600	18600	0
19	20230719	192800	641772290	18600	18600	18600	18600	0
20	20230719	192700	641772290	18600	18600	18600	18600	0
21	20230719	192600	641772290	18600	18600	18600	18600	0
22	20230719	192500	641772290	18600	18600	18600	18600	0
23	20230719	192400	641772290	18600	18600	18600	18600	0
24	20230719	192300	641772290	18600	18600	18600	18600	0
25	20230719	192200	641772290	18600	18600	18600	18600	0
26	20230719	192100	641772290	18600	18600	18600	18600	0
27	20230719	192000	641772290	18600	18600	18600	18600	0
28	20230719	191900	641772290	18600	18600	18600	18600	0
29	20230719	191800	641772290	18600	18600	18600	18600	0
30	20230719	191700	641772290	18600	18600	18600	18600	0
31	20230719	191600	641772290	18600	18600	18600	18600	0
32	20230719	191500	641772290	18600	18600	18600	18600	2741
33	20230719	191400	641772290	18600	18600	18600	18600	0
34	20230719	191300	641772290	18600	18600	18600	18600	0
35	20230719	191200	641772290	18600	18600	18600	18600	0
36	20230719	191100	641772290	18600	18600	18600	18600	0
37	20230719	191000	641772290	18600	18600	18600	18600	0
38	20230719	190900	641772290	18600	18600	18600	18600	0
39	20230719	190800	641772290	18600	18600	18600	18600	0
40	20230719	190700	641772290	18600	18600	18600	18600	0
41	20230719	190600	641772290	18600	18600	18600	18600	0
42	20230719	190500	641772290	18600	18600	18600	18600	0
43	20230719	190400	641772290	18600	18600	18600	18600	0
44	20230719	190300	641772290	18600	18600	18600	18600	0
45	20230719	190200	641772290	18600	18600	18600	18600	0
46	20230719	190100	641772290	18600	18600	18600	18600	0
47	20230719	190000	641772290	18600	18600	18600	18600	0
48	20230719	185900	641772290	18600	18600	18600	18600	0
49	20230719	185800	641772290	18600	18600	18600	18600	0
50	20230719	185700	641772290	18600	18600	18600	18600	0
51	20230719	185600	641772290	18600	18600	18600	18600	0
52	20230719	185500	641772290	18600	18600	18600	18600	0
53	20230719	185400	641772290	18600	18600	18600	18600	0
54	20230719	185300	641772290	18600	18600	18600	18600	0
55	20230719	185200	641772290	18600	18600	18600	18600	0
56	20230719	185100	641772290	18600	18600	18600	18600	0
57	20230719	185000	641772290	18600	18600	18600	18600	0
58	20230719	184900	641772290	18600	18600	18600	18600	0
59	20230719	184800	641772290	18600	18600	18600	18600	0
60	20230719	184700	641772290	18600	18600	18600	18600	0
61	20230719	184600	641772290	18600	18600	18600	18600	0
62	20230719	184500	641772290	18600	18600	18600	18600	2741
63	20230719	184400	641772290	18600	18600	18600	18600	0
64	20230719	184300	641772290	18600	18600	18600	18600	0
65	20230719	184200	641772290	18600	18600	18600	18600	0
66	20230719	184100	641772290	18600	18600	18600	18600	0
67	20230719	184000	641772290	18600	18600	18600	18600	0
68	20230719	183900	641772290	18600	18600	18600	18600	0
69	20230719	183800	641772290	18600	18600	18600	18600	0
70	20230719	183700	641772290	18600	18600	18600	18600	0
71	20230719	183600	641772290	18600	18600	18600	18600	0
72	20230719	183500	641772290	18600	18600	18600	18600	0
73	20230719	183400	641772290	18600	18600	18600	18600	0
74	20230719	183300	641772290	18600	18600	18600	18600	0
75	20230719	183200	641772290	18600	18600	18600	18600	0
76	20230719	183100	641772290	18600	18600	18600	18600	0
77	20230719	183000	641772290	18600	18600	18600	18600	0
78	20230719	182900	641772290	18600	18600	18600	18600	0
79	20230719	182800	641772290	18600	18600	18600	18600	0
80	20230719	182700	641772290	18600	18600	18600	18600	0
81	20230719	182600	641772290	18600	18600	18600	18600	0
82	20230719	182500	641772290	18600	18600	18600	18600	0
83	20230719	182400	641772290	18600	18600	18600	18600	0
84	20230719	182300	641772290	18600	18600	18600	18600	0
85	20230719	182200	641772290	18600	18600	18600	18600	0
86	20230719	182100	641772290	18600	18600	18600	18600	0
87	20230719	182000	641772290	18600	18600	18600	18600	0
88	20230719	181900	641772290	18600	18600	18600	18600	0
89	20230719	181800	641772290	18600	18600	18600	18600	0
90	20230719	181700	641772290	18600	18600	18600	18600	0
91	20230719	181600	641772290	18600	18600	18600	18600	0
92	20230719	181500	641772290	18600	18600	18600	18600	2741
93	20230719	181400	641772290	18600	18600	18600	18600	0
94	20230719	181300	641772290	18600	18600	18600	18600	0
95	20230719	181200	641772290	18600	18600	18600	18600	0
96	20230719	181100	641772290	18600	18600	18600	18600	0
97	20230719	181000	641772290	18600	18600	18600	18600	0
98	20230719	180900	641772290	18600	18600	18600	18600	0
99	20230719	180800	641772290	18600	18600	18600	18600	0
100	20230719	180700	641772290	18600	18600	18600	18600	0
101	20230719	180600	641772290	18600	18600	18600	18600	0
102	20230719	180500	641772290	18600	18600	18600	18600	0
103	20230719	180400	641772290	18600	18600	18600	18600	0
104	20230719	180300	641772290	18600	18600	18600	18600	0
105	20230719	180200	641772290	18600	18600	18600	18600	0
106	20230719	180100	641772290	18600	18600	18600	18600	0
107	20230719	180000	641772290	18600	18600	18600	18600	0
108	20230719	175900	641772290	18600	18600	18600	18600	0
109	20230719	175800	641772290	18600	18600	18600	18600	0
110	20230719	175700	641772290	18600	18600	18600	18600	0
111	20230719	175600	641772290	18600	18600	18600	18600	0
112	20230719	175500	641772290	18600	18600	18600	18600	0
113	20230719	175400	641772290	18600	18600	18600	18600	0
114	20230719	175300	641772290	18600	18600	18600	18600	0
115	20230719	175200	641772290	18600	18600	18600	18600	0
116	20230719	175100	641772290	18600	18600	18600	18600	0
117	20230719	175000	641772290	18600	18600	18600	18600	0
118	20230719	174900	641772290	18600	18600	18600	18600	0
119	20230719	174800	641772290	18600	18600	18600	18600	0
120	20230719	174700	641772290	18600	18600	18600	18600	0
121	20230719	174600	641772290	18600	18600	18600	18600	0
122	20230719	174500	641772290	18600	18600	18600	18600	2741
123	20230719	174400	641772290	18600	18600	18600	18600	0
124	20230719	174300	641772290	18600	18600	18600	18600	0
125	20230719	174200	641772290	18600	18600	18600	18600	0
126	20230719	174100	641772290	18600	18600	18600	18600	0
127	20230719	174000	641772290	18600	18600	18600	18600	0
128	20230719	173900	641772290	18600	18600	18600	18600	0
129	20230719	173800	641772290	18600	18600	18600	18600	0
130	20230719	173700	641772290	18600	18600	18600	18600	0
131	20230719	173600	641772290	18600	18600	18600	18600	0
132	20230719	173500	641772290	18600	18600	18600	18600	0
133	20230719	173400	641772290	18600	18600	18600	18600	0
134	20230719	173300	641772290	18600	18600	18600	18600	0
135	20230719	173200	641772290	18600	18600	18600	18600	0
136	20230719	173100	641772290	18600	18600	18600	18600	0
137	20230719	173000	641772290	18600	18600	18600	18600	0
138	20230719	172900	641772290	18600	18600	18600	18600	0
139	20230719	172800	641772290	18600	18600	18600	18600	0
140	20230719	172700	641772290	18600	18600	18600	18600	0
141	20230719	172600	641772290	18600	18600	18600	18600	0
142	20230719	172500	641772290	18600	18600	18600	18600	0
143	20230719	172400	641772290	18600	18600	18600	18600	0
144	20230719	172300	641772290	18600	18600	18600	18600	0
145	20230719	172200	641772290	18600	18600	18600	18600	0
146	20230719	172100	641772290	18600	18600	18600	18600	0
147	20230719	172000	641772290	18600	18600	18600	18600	0
148	20230719	171900	641772290	18600	18600	18600	18600	0
149	20230719	171800	641772290	18600	18600	18600	18600	0
150	20230719	171700	641772290	18600	18600	18600	18600	0
151	20230719	171600	641772290	18600	18600	18600	18600	0
152	20230719	171500	641772290	18600	18600	18600	18600	2741
153	20230719	171400	641772290	18600	18600	18600	18600	0
154	20230719	171300	641772290	18600	18600	18600	18600	0
155	20230719	171200	641772290	18600	18600	18600	18600	0
156	20230719	171100	641772290	18600	18600	18600	18600	0
157	20230719	171000	641772290	18600	18600	18600	18600	0
158	20230719	170900	641772290	18600	18600	18600	18600	0
159	20230719	170800	641772290	18600	18600	18600	18600	0
160	20230719	170700	641772290	18600	18600	18600	18600	0
161	20230719	170600	641772290	18600	18600	18600	18600	0
162	20230719	170500	641772290	18600	18600	18600	18600	0
163	20230719	170400	641772290	18600	18600	18600	18600	0
164	20230719	170300	641772290	18600	18600	18600	18600	0
165	20230719	170200	641772290	18600	18600	18600	18600	0
166	20230719	170100	641772290	18600	18600	18600	18600	0
167	20230719	170000	641772290	18600	18600	18600	18600	0
168	20230719	165900	641772290	18600	18600	18600	18600	0
169	20230719	165800	641772290	18600	18600	18600	18600	0
170	20230719	165700	641772290	18600	18600	18600	18600	0
171	20230719	165600	641772290	18600	18600	18600	18600	0
172	20230719	165500	641772290	18600	18600	18600	18600	0
173	20230719	165400	641772290	18600	18600	18600	18600	0
174	20230719	165300	641772290	18600	18600	18600	18600	0
175	20230719	165200	641772290	18600	18600	18600	18600	0
176	20230719	165100	641772290	18600	18600	18600	18600	0
177	20230719	165000	641772290	18600	18600	18600	18600	0
178	20230719	164900	641772290	18600	18600	18600	18600	0
179	20230719	164800	641772290	18600	18600	18600	18600	0
180	20230719	164700	641772290	18600	18600	18600	18600	0
181	20230719	164600	641772290	18600	18600	18600	18600	0
182	20230719	164500	641772290	18600	18600	18600	18600	2741
183	20230719	164400	641772290	18600	18600	18600	18600	0
184	20230719	164300	641772290	18600	18600	18600	18600	0
185	20230719	164200	641772290	18600	18600	18600	18600	0
186	20230719	164100	641772290	18600	18600	18600	18600	0
187	20230719	164000	641772290	18600	18600	18600	18600	0
188	20230719	163900	641772290	18600	18600	18600	18600	0
189	20230719	163800	641772290	18600	18600	18600	18600	0
190	20230719	163700	641772290	18600	18600	18600	18600	0
191	20230719	163600	641772290	18600	18600	18600	18600	0
192	20230719	163500	641772290	18600	18600	18600	18600	0
193	20230719	163400	641772290	18600	18600	18600	18600	0
194	20230719	163300	641772290	18600	18600	18600	18600	0
195	20230719	163200	641772290	18600	18600	18600	18600	0
196	20230719	163100	641772290	18600	18600	18600	18600	0
197	20230719	163000	641772290	18600	18600	18600	18600	0
198	20230719	162900	641772290	18600	18600	18600	18600	0
199	20230719	162800	641772290	18600	18600	18600	18600	0
200	20230719	162700	641772290	18600	18600	18600	18600	0
201	20230719	162600	641772290	18600	18600	18600	18600	0
202	20230719	162500	641772290	18600	18600	18600	18600	0
203	20230719	162400	641772290	18600	18600	18600	18600	0
204	20230719	162300	641772290	18600	18600	18600	18600	0
205	20230719	162200	641772290	18600	18600	18600	18600	0
206	20230719	162100	641772290	18600	18600	18600	18600	0
207	20230719	162000	641772290	18600	18600	18600	18600	0
208	20230719	161900	641772290	18600	18600	18600	18600	0
209	20230719	161800	641772290	18600	18600	18600	18600	0
210	20230719	161700	641772290	18600	18600	18600	18600	0
211	20230719	161600	641772290	18600	18600	18600	18600	0
212	20230719	161500	641772290	18600	18600	18600	18600	2741
213	20230719	161400	641772290	18600	18600	18600	18600	0
214	20230719	161300	641772290	18600	18600	18600	18600	0
215	20230719	161200	641772290	18600	18600	18600	18600	0
216	20230719	161100	641772290	18600	18600	18600	18600	0
217	20230719	161000	641772290	18600	18600	18600	18600	0
218	20230719	160900	641772290	18600	18600	18600	18600	0
219	20230719	160800	641772290	18600	18600	18600	18600	0
220	20230719	160700	641772290	18600	18600	18600	18600	0
221	20230719	160600	641772290	18600	18600	18600	18600	0
222	20230719	160500	641772290	18600	18600	18600	18600	0
223	20230719	160400	641772290	18600	18600	18600	18600	0
224	20230719	160300	641772290	18600	18600	18600	18600	0
225	20230719	160200	641772290	18600	18600	18600	18600	0
226	20230719	160100	641772290	18600	18600	18600	18600	0
227	20230719	160000	641772290	18600	18600	18600	18600	0
228	20230719	155900	641772290	18600	18600	18600	18600	0
229	20230719	155800	641772290	18600	18600	18600	18600	0
230	20230719	155700	641772290	18600	18600	18600	18600	0
231	20230719	155600	641772290	18600	18600	18600	18600	0
232	20230719	155500	641772290	18600	18600	18600	18600	0
233	20230719	155400	641772290	18600	18600	18600	18600	0
234	20230719	155300	641772290	18600	18600	18600	18600	0
235	20230719	155200	641772290	18600	18600	18600	18600	0
236	20230719	155100	641772290	18600	18600	18600	18600	0
237	20230719	155000	641772290	18600	18600	18600	18600	0
238	20230719	154900	641772290	18600	18600	18600	18600	0
239	20230719	154800	641772290	18600	18600	18600	18600	0
240	20230719	154700	641772290	18600	18600	18600	18600	0
241	20230719	154600	641772290	18600	18600	18600	18600	0
242	20230719	154500	641772290	18600	18600	18600	18600	2741
243	20230719	154400	641772290	18600	18600	18600	18600	0
244	20230719	154300	641772290	18600	18600	18600	18600	0
245	20230719	154200	641772290	18600	18600	18600	18600	0
246	20230719	154100	641772290	18600	18600	18600	18600	0
247	20230719	154000	641772290	18600	18600	18600	18600	0
248	20230719	153900	641772290	18600	18600	18600	18600	0
249	20230719	153800	641772290	18600	18600	18600	18600	0
250	20230719	153700	641772290	18600	18600	18600	18600	0
251	20230719	153600	641772290	18600	18600	18600	18600	0
252	20230719	153500	641772290	18600	18600	18600	18600	0
253	20230719	153400	641772290	18600	18600	18600	18600	0
254	20230719	153300	641772290	18600	18600	18600	18600	0
255	20230719	153200	641772290	18600	18600	18600	18600	0
256	20230719	153100	641772290	18600	18600	18600	18600	0
257	20230719	153000	641772290	18600	18600	18600	18600	2741
258	20230719	152900	590789690	18680	18680	18680	18680	0
259	20230719	152800	590789690	18680	18680	18680	18680	0
260	20230719	152700	590789690	18680	18680	18680	18680	0
261	20230719	152600	590789690	18680	18680	18680	18680	0
262	20230719	152500	590789690	18680	18680	18680	18680	0
263	20230719	152400	590789690	18680	18680	18680	18680	0
264	20230719	152300	590789690	18680	18680	18680	18680	0
265	20230719	152200	590789690	18680	18680	18680	18680	0
266	20230719	152100	590789690	18680	18680	18680	18680	0
267	20230719	152000	590789690	18680	18680	18680	18680	0
268	20230719	151900	590789690	18680	18700	18700	18680	54
269	20230719	151800	589780930	18700	18680	18700	18680	13
270	20230719	151700	589538050	18670	18670	18680	18670	30
271	20230719	151600	588977870	18670	18680	18680	18670	63
272	20230719	151500	587801630	18680	18680	18680	18670	5
273	20230719	151400	587708240	18680	18700	18700	18680	5
274	20230719	151300	587614800	18670	18670	18670	18670	7
275	20230719	151200	587484110	18670	18690	18690	18670	627
276	20230719	151100	575776940	18690	18690	18690	18680	32
277	20230719	151000	575179130	18700	18690	18700	18690	6
278	20230719	150900	575066980	18690	18700	18700	18690	7
279	20230719	150800	574936110	18700	18690	18700	18690	3
280	20230719	150700	574880030	18690	18690	18690	18690	54
281	20230719	150600	573870770	18690	18690	18690	18690	177
282	20230719	150500	570562640	18690	18690	18690	18690	2
283	20230719	150400	570525260	18690	18700	18700	18690	48
284	20230719	150300	569627780	18700	18700	18700	18700	12
285	20230719	150200	569403380	18700	18690	18700	18690	33
286	20230719	150100	568786550	18690	18690	18690	18690	12
287	20230719	150000	568562270	18690	18680	18690	18680	35
288	20230719	145900	567908420	18690	18690	18690	18680	185
289	20230719	145800	564450840	18690	18680	18690	18680	22
290	20230719	145700	564039860	18690	18690	18690	18680	18
291	20230719	145600	563703490	18690	18690	18690	18680	26
292	20230719	145500	563217650	18680	18700	18700	18680	318
293	20230719	145400	557274410	18700	18700	18700	18690	24
294	20230719	145300	556825810	18700	18690	18700	18690	656
295	20230719	145200	544565150	18700	18700	18700	18690	29
296	20230719	145100	544023050	18690	18700	18700	18690	22
297	20230719	145000	543611850	18700	18700	18700	18690	31
298	20230719	144900	543032370	18700	18710	18710	18700	134
299	20230719	144800	540526550	18710	18720	18720	18710	10
300	20230719	144700	540339430	18720	18720	18720	18710	24
301	20230719	144600	539890350	18710	18710	18710	18710	80
302	20230719	144500	538393550	18700	18710	18710	18700	22
303	20230719	144400	537982130	18710	18710	18710	18700	25
304	20230719	144300	537514580	18710	18700	18710	18700	22
305	20230719	144200	537103160	18710	18710	18710	18710	2
306	20230719	144100	537065740	18710	18710	18710	18700	24
307	20230719	144000	536616900	18710	18720	18720	18710	4
308	20230719	143900	536542040	18710	18710	18710	18710	74
309	20230719	143800	535157500	18700	18710	18710	18700	23
310	20230719	143700	534727370	18710	18710	18710	18710	3
311	20230719	143600	534671240	18710	18700	18710	18700	22
312	20230719	143500	534259820	18710	18710	18710	18710	9
313	20230719	143400	534091430	18700	18710	18710	18700	28
314	20230719	143300	533567810	18710	18700	18710	18700	22
315	20230719	143200	533156390	18710	18710	18710	18710	2
316	20230719	143100	533118970	18700	18710	18710	18700	47
317	20230719	143000	532240000	18710	18700	18710	18700	22
318	20230719	142900	531828580	18710	18690	18710	18690	35
319	20230719	142800	531174260	18690	18700	18700	18690	289
320	20230719	142700	525772830	18690	18700	18700	18690	22
321	20230719	142600	525361630	18690	18700	18700	18690	22
322	20230719	142500	524950430	18700	18700	18700	18700	2
323	20230719	142400	524913030	18690	18700	18700	18690	28
324	20230719	142300	524389630	18700	18700	18700	18700	15
325	20230719	142200	524109130	18700	18700	18700	18700	28
326	20230719	142100	523585530	18710	18710	18710	18710	2
327	20230719	142000	523548110	18710	18710	18710	18710	2
328	20230719	141900	523510690	18700	18710	18710	18700	24
329	20230719	141800	523061850	18710	18710	18710	18690	137
330	20230719	141700	520500150	18710	18710	18710	18710	2
331	20230719	141600	520462730	18700	18700	18710	18700	100
332	20230719	141500	518592710	18700	18700	18700	18700	727
333	20230719	141400	504997810	18700	18710	18710	18700	23
334	20230719	141300	504567680	18710	18700	18710	18700	508
335	20230719	141200	495068000	18710	18700	18710	18700	25
336	20230719	141100	494600450	18700	18700	18700	18700	0
337	20230719	141000	494600450	18700	18710	18710	18700	86
338	20230719	140900	492992190	18710	18700	18710	18700	23
339	20230719	140800	492562060	18700	18700	18700	18700	1
340	20230719	140700	492543360	18700	18700	18700	18700	20
341	20230719	140600	492169360	18710	18710	18710	18710	117
342	20230719	140500	489980290	18720	18710	18720	18710	22
343	20230719	140400	489568650	18710	18710	18710	18710	0
344	20230719	140300	489568650	18710	18710	18710	18710	20
345	20230719	140200	489194450	18720	18720	18720	18710	23
346	20230719	140100	488764090	18710	18710	18710	18710	31
347	20230719	140000	488184080	18700	18700	18700	18700	20
348	20230719	135900	487810080	18700	18710	18710	18700	31
349	20230719	135800	487230270	18710	18700	18710	18700	22
350	20230719	135700	486818850	18710	18710	18710	18710	2
351	20230719	135600	486781430	18710	18710	18710	18710	6
352	20230719	135500	486669170	18720	18710	18720	18710	42
353	20230719	135400	485883330	18710	18710	18710	18710	50
354	20230719	135300	484947830	18700	18700	18700	18700	31
355	20230719	135200	484368130	18710	18700	18710	18700	22
356	20230719	135100	483956710	18710	18700	18710	18700	32
357	20230719	135000	483358190	18710	18710	18710	18710	0
358	20230719	134900	483358190	18710	18710	18710	18700	35
359	20230719	134800	482703540	18700	18700	18700	18700	20
360	20230719	134700	482329540	18700	18700	18700	18700	0
361	20230719	134600	482329540	18700	18710	18710	18700	25
362	20230719	134500	481861990	18700	18700	18700	18700	20
363	20230719	134400	481487990	18700	18700	18700	18700	0
364	20230719	134300	481487990	18700	18700	18710	18700	53
365	20230719	134200	480496860	18700	18710	18710	18700	139
366	20230719	134100	477897460	18710	18710	18710	18700	62
367	20230719	134000	476737640	18700	18700	18700	18700	0
368	20230719	133900	476737640	18700	18710	18710	18700	24
369	20230719	133800	476288800	18700	18710	18710	18700	27
370	20230719	133700	475783880	18710	18700	18710	18700	369
371	20230719	133600	468882890	18700	18710	18710	18700	22
372	20230719	133500	468471470	18700	18710	18710	18700	41
373	20230719	133400	467704740	18710	18700	18710	18700	79
374	20230719	133300	466226850	18710	18720	18720	18710	226
375	20230719	133200	461998360	18720	18710	18720	18710	21
376	20230719	133100	461605440	18710	18710	18710	18710	20
377	20230719	133000	461231240	18720	18720	18720	18720	2
378	20230719	132900	461193800	18710	18720	18720	18710	22
379	20230719	132800	460782160	18710	18710	18710	18710	20
380	20230719	132700	460407960	18720	18710	18720	18710	22
381	20230719	132600	459996320	18720	18720	18720	18720	7
382	20230719	132500	459865280	18710	18710	18710	18710	20
383	20230719	132400	459491080	18720	18710	18720	18710	77
384	20230719	132300	458049890	18720	18720	18720	18720	1
385	20230719	132200	458031170	18710	18710	18710	18710	20
386	20230719	132100	457656970	18720	18710	18720	18710	22
387	20230719	132000	457245330	18720	18710	18720	18710	22
388	20230719	131900	456833690	18720	18720	18720	18720	2
389	20230719	131800	456796250	18710	18720	18720	18710	38
390	20230719	131700	456085090	18710	18710	18710	18710	20
391	20230719	131600	455710890	18720	18740	18740	18720	220
392	20230719	131500	451591390	18740	18750	18750	18740	1450
393	20230719	131400	424405280	18760	18750	18760	18750	64
394	20230719	131300	423205240	18760	18750	18760	18750	22
395	20230719	131200	422792720	18750	18750	18750	18750	0
396	20230719	131100	422792720	18750	18760	18760	18750	22
397	20230719	131000	422380200	18750	18750	18750	18750	20
398	20230719	130900	422005200	18760	18760	18760	18760	2
399	20230719	130800	421967680	18750	18750	18750	18750	20
400	20230719	130700	421592680	18750	18750	18750	18750	20
401	20230719	130600	421217680	18760	18760	18760	18760	2
402	20230719	130500	421180160	18750	18760	18760	18750	26
403	20230719	130400	420692640	18750	18750	18750	18750	43
404	20230719	130300	419886390	18760	18750	18760	18750	38
405	20230719	130200	419173860	18760	18760	18760	18760	0
406	20230719	130100	419173860	18760	18760	18760	18750	29
407	20230719	130000	418630020	18750	18750	18750	18750	20
408	20230719	125900	418255020	18760	18760	18760	18760	4
409	20230719	125800	418179980	18750	18760	18760	18750	25
410	20230719	125700	417711180	18750	18750	18750	18750	20
411	20230719	125600	417336180	18750	18760	18760	18750	21
412	20230719	125500	416942420	18760	18760	18760	18760	12
413	20230719	125400	416717300	18760	18760	18760	18750	27
414	20230719	125300	416210980	18750	18750	18750	18750	20
415	20230719	125200	415835980	18750	18750	18750	18750	0
416	20230719	125100	415835980	18750	18760	18760	18750	282
417	20230719	125000	410548460	18760	18760	18760	18750	35
418	20230719	124900	409892060	18760	18750	18760	18750	22
419	20230719	124800	409479540	18750	18750	18750	18750	0
420	20230719	124700	409479540	18750	18750	18750	18750	20
421	20230719	124600	409104540	18760	18750	18760	18750	22
422	20230719	124500	408692020	18750	18750	18750	18750	0
423	20230719	124400	408692020	18750	18750	18750	18750	370
424	20230719	124300	401754520	18750	18750	18750	18750	239
425	20230719	124200	397273270	18760	18750	18760	18750	23
426	20230719	124100	396842000	18760	18760	18760	18760	2
427	20230719	124000	396804480	18750	18760	18760	18750	21
428	20230719	123900	396410720	18760	18760	18760	18760	0
429	20230719	123800	396410720	18760	18760	18760	18760	1
430	20230719	123700	396391960	18760	18760	18760	18750	119
431	20230719	123600	394159720	18760	18750	18760	18750	79
432	20230719	123500	392677880	18750	18750	18750	18750	20
433	20230719	123400	392302880	18750	18750	18750	18750	0
434	20230719	123300	392302880	18750	18750	18750	18750	20
435	20230719	123200	391927880	18750	18750	18750	18750	20
436	20230719	123100	391552880	18760	18760	18760	18760	95
437	20230719	123000	389770680	18760	18760	18760	18760	55
438	20230719	122900	388738880	18760	18760	18760	18760	21
439	20230719	122800	388344920	18760	18760	18760	18760	5
440	20230719	122700	388251120	18760	18770	18770	18760	22
441	20230719	122600	387838380	18760	18760	18760	18760	20
442	20230719	122500	387463180	18760	18760	18760	18760	20
443	20230719	122400	387087980	18760	18760	18760	18760	0
444	20230719	122300	387087980	18760	18760	18760	18760	20
445	20230719	122200	386712780	18760	18760	18760	18760	344
446	20230719	122100	380259340	18770	18770	18770	18770	1455
447	20230719	122000	352948990	18770	18780	18780	18770	22
448	20230719	121900	352536030	18770	18770	18770	18770	22
449	20230719	121800	352123090	18780	18790	18790	18780	709
450	20230719	121700	338807660	18790	18790	18790	18790	150
451	20230719	121600	335989160	18790	18790	18790	18790	112
452	20230719	121500	333884680	18790	18790	18790	18790	20
453	20230719	121400	333508880	18800	18810	18810	18800	1150
454	20230719	121300	311887880	18810	18800	18810	18800	53
455	20230719	121200	310890980	18810	18800	18810	18800	23
456	20230719	121100	310458560	18800	18800	18800	18800	70
457	20230719	121000	309142560	18810	18810	18810	18810	2
458	20230719	120900	309104940	18800	18810	18810	18800	30
459	20230719	120800	308540840	18800	18800	18800	18800	20
460	20230719	120700	308164840	18810	18810	18810	18810	3
461	20230719	120600	308108410	18810	18810	18810	18810	50
462	20230719	120500	307167910	18810	18800	18810	18800	22
463	20230719	120400	306754290	18800	18800	18800	18800	20
464	20230719	120300	306378290	18800	18800	18800	18800	0
465	20230719	120200	306378290	18800	18800	18800	18800	20
466	20230719	120100	306002290	18810	18800	18810	18800	32
467	20230719	120000	305400570	18800	18800	18800	18800	5
468	20230719	115900	305306570	18800	18810	18810	18800	22
469	20230719	115800	304892950	18810	18800	18810	18800	21
470	20230719	115700	304498140	18810	18800	18810	18800	22
471	20230719	115600	304084520	18800	18800	18800	18800	0
472	20230719	115500	304084520	18800	18810	18810	18800	22
473	20230719	115400	303670900	18800	18800	18800	18800	50
474	20230719	115300	302730900	18800	18810	18810	18800	100
475	20230719	115200	300850530	18810	18820	18820	18810	36
476	20230719	115100	300173210	18810	18810	18810	18810	70
477	20230719	115000	298856510	18810	18810	18810	18810	0
478	20230719	114900	298856510	18810	18810	18810	18810	20
479	20230719	114800	298480310	18810	18810	18810	18810	20
480	20230719	114700	298104110	18820	18810	18820	18810	22
481	20230719	114600	297690270	18820	18820	18820	18820	50
482	20230719	114500	296749270	18820	18820	18820	18810	24
483	20230719	114400	296297790	18820	18810	18820	18810	70
484	20230719	114300	294980590	18820	18820	18820	18820	2
485	20230719	114200	294942950	18810	18810	18810	18810	20
486	20230719	114100	294566750	18810	18800	18810	18800	44
487	20230719	114000	293739310	18800	18800	18800	18800	20
488	20230719	113900	293363310	18810	18810	18810	18810	41
489	20230719	113800	292592100	18800	18800	18800	18800	20
490	20230719	113700	292216100	18800	18810	18810	18800	22
491	20230719	113600	291802480	18800	18800	18800	18800	1
492	20230719	113500	291783680	18800	18810	18810	18800	22
493	20230719	113400	291370060	18800	18810	18810	18800	70
494	20230719	113300	290053560	18810	18800	18810	18800	72
495	20230719	113200	288699440	18800	18800	18810	18800	480
496	20230719	113100	279675130	18800	18800	18800	18800	20
497	20230719	113000	279299130	18810	18810	18810	18810	22
498	20230719	112900	278885310	18810	18810	18810	18810	3
499	20230719	112800	278828880	18810	18810	18810	18810	150
500	20230719	112700	276007380	18800	18810	18810	18800	22
501	20230719	112600	275593760	18800	18800	18800	18800	120
502	20230719	112500	273337760	18800	18800	18810	18800	46
503	20230719	112400	272472940	18800	18800	18800	18800	20
504	20230719	112300	272096940	18800	18800	18800	18800	20
505	20230719	112200	271720940	18800	18810	18810	18800	91
506	20230719	112100	270010130	18800	18800	18800	18800	22
507	20230719	112000	269596530	18810	18810	18810	18810	2
508	20230719	111900	269558910	18810	18800	18810	18800	30
509	20230719	111800	268994810	18800	18800	18800	18800	0
510	20230719	111700	268994810	18800	18800	18800	18800	70
511	20230719	111600	267678810	18810	18810	18810	18810	10
512	20230719	111500	267490710	18800	18810	18810	18800	172
513	20230719	111400	264256910	18800	18810	18810	18800	278
514	20230719	111300	259027930	18810	18810	18810	18810	222
515	20230719	111200	254852110	18810	18810	18810	18810	409
516	20230719	111100	247158820	18810	18820	18820	18810	89
517	20230719	111000	245484230	18810	18810	18810	18810	20
518	20230719	110900	245108030	18820	18810	18820	18810	41
519	20230719	110800	244336770	18810	18810	18810	18810	0
520	20230719	110700	244336770	18810	18810	18810	18800	994
521	20230719	110600	225639830	18820	18810	18820	18810	7
522	20230719	110500	225508140	18820	18820	18820	18820	0
523	20230719	110400	225508140	18820	18830	18830	18820	308
524	20230719	110300	219711490	18830	18830	18830	18830	0
525	20230719	110200	219711490	18830	18820	18830	18820	25
526	20230719	110100	219240940	18820	18820	18820	18820	0
527	20230719	110000	219240940	18820	18820	18820	18820	149
528	20230719	105900	216436760	18830	18840	18840	18830	16
529	20230719	105800	216135470	18840	18840	18840	18840	42
530	20230719	105700	215344190	18840	18850	18850	18840	1145
531	20230719	105600	193761140	18850	18870	18870	18850	107
532	20230719	105500	191742730	18870	18870	18870	18870	22
533	20230719	105400	191327590	18870	18870	18870	18870	0
534	20230719	105300	191327590	18870	18870	18870	18870	21
535	20230719	105200	190931320	18870	18870	18870	18870	80
536	20230719	105100	189421720	18870	18870	18870	18870	17
537	20230719	105000	189100930	18870	18870	18870	18870	25
538	20230719	104900	188629180	18870	18870	18870	18870	15
539	20230719	104800	188346130	18880	18870	18880	18870	72
540	20230719	104700	186987480	18870	18870	18870	18870	50
541	20230719	104600	186043980	18870	18850	18870	18850	215
542	20230719	104500	181987340	18850	18850	18850	18850	60
543	20230719	104400	180856340	18850	18850	18850	18850	0
544	20230719	104300	180856340	18850	18850	18850	18850	143
545	20230719	104200	178160790	18850	18850	18850	18850	1
546	20230719	104100	178141940	18810	18850	18850	18810	1319
547	20230719	104000	153316420	18850	18850	18850	18850	16
548	20230719	103900	153014820	18840	18840	18840	18840	24
549	20230719	103800	152562660	18840	18850	18850	18840	21
550	20230719	103700	152167010	18850	18850	18850	18850	0
551	20230719	103600	152167010	18850	18840	18850	18840	21
552	20230719	103500	151771360	18850	18840	18850	18840	25
553	20230719	103400	151300310	18840	18840	18840	18840	14
554	20230719	103300	151036550	18840	18840	18840	18840	25
555	20230719	103200	150565550	18840	18840	18840	18840	5
556	20230719	103100	150471350	18830	18830	18830	18830	0
557	20230719	103000	150471350	18830	18850	18850	18830	400
558	20230719	102900	142938340	18850	18850	18850	18850	43
559	20230719	102800	142127790	18840	18840	18840	18840	20
560	20230719	102700	141750990	18840	18840	18840	18840	23
561	20230719	102600	141317670	18830	18840	18840	18830	27
562	20230719	102500	140809190	18840	18840	18840	18830	155
563	20230719	102400	137889190	18840	18840	18840	18840	20
564	20230719	102300	137512390	18840	18840	18840	18840	20
565	20230719	102200	137135590	18840	18840	18840	18840	0
566	20230719	102100	137135590	18840	18850	18850	18840	43
567	20230719	102000	136325460	18850	18850	18850	18850	16
568	20230719	101900	136023860	18850	18840	18850	18840	40
569	20230719	101800	135270060	18860	18850	18860	18840	53
570	20230719	101700	134270850	18840	18840	18840	18840	20
571	20230719	101600	133894050	18840	18840	18840	18840	0
572	20230719	101500	133894050	18840	18840	18850	18840	64
573	20230719	101400	132688230	18840	18830	18840	18830	31
574	20230719	101300	132104390	18830	18830	18830	18830	0
575	20230719	101200	132104390	18830	18830	18840	18830	35
576	20230719	101100	131445290	18830	18830	18830	18830	28
577	20230719	101000	130918050	18830	18840	18840	18830	24
578	20230719	100900	130466100	18850	18850	18850	18850	1
579	20230719	100800	130447250	18850	18850	18850	18850	19
580	20230719	100700	130089100	18870	18870	18870	18870	9
581	20230719	100600	129919270	18860	18840	18860	18840	90
582	20230719	100500	128223070	18850	18820	18850	18820	253
583	20230719	100400	123457740	18820	18820	18820	18820	20
584	20230719	100300	123081340	18830	18830	18830	18830	0
585	20230719	100200	123081340	18830	18830	18830	18830	0
586	20230719	100100	123081340	18830	18830	18830	18830	20
587	20230719	100000	122704740	18840	18830	18840	18820	108
588	20230719	095900	120671250	18820	18820	18820	18820	9
589	20230719	095800	120501870	18820	18830	18830	18820	74
590	20230719	095700	119108650	18830	18830	18830	18830	85
591	20230719	095600	117508100	18830	18830	18830	18830	14
592	20230719	095500	117244480	18830	18840	18840	18830	157
593	20230719	095400	114286800	18840	18840	18840	18840	20
594	20230719	095300	113910000	18840	18840	18840	18840	20
595	20230719	095200	113533200	18850	18850	18850	18850	0
596	20230719	095100	113533200	18850	18850	18850	18850	468
597	20230719	095000	104711400	18850	18850	18850	18850	0
598	20230719	094900	104711400	18850	18870	18880	18850	461
599	20230719	094800	96015040	18880	18880	18880	18870	89
600	20230719	094700	94335020	18900	18890	18900	18890	61
601	20230719	094600	93182250	18890	18890	18890	18880	33
602	20230719	094500	92559070	18890	18890	18890	18890	31
603	20230719	094400	91973480	18890	18890	18890	18880	208
604	20230719	094300	88044560	18880	18880	18880	18880	51
605	20230719	094200	87081680	18890	18890	18890	18890	0
606	20230719	094100	87081680	18890	18900	18900	18880	145
607	20230719	094000	84342050	18900	18900	18900	18900	0
608	20230719	093900	84342050	18900	18890	18900	18890	215
609	20230719	093800	80278750	18880	18880	18880	18880	20
610	20230719	093700	79901150	18890	18890	18890	18880	41
611	20230719	093600	79126860	18890	18890	18890	18890	5
612	20230719	093500	79032410	18900	18860	18900	18860	88
613	20230719	093400	77372020	18860	18860	18860	18860	0
614	20230719	093300	77372020	18860	18860	18860	18860	20
615	20230719	093200	76994820	18870	18840	18870	18840	33
616	20230719	093100	76372950	18840	18830	18840	18830	95
617	20230719	093000	74583300	18830	18830	18830	18830	5
618	20230719	092900	74489150	18830	18830	18830	18830	63
619	20230719	092800	73302860	18830	18830	18830	18830	2
620	20230719	092700	73265200	18840	18840	18840	18830	70
621	20230719	092600	71946890	18830	18840	18840	18830	101
622	20230719	092500	70045050	18840	18840	18840	18840	20
623	20230719	092400	69668250	18840	18820	18840	18820	120
624	20230719	092300	67409450	18820	18820	18820	18820	0
625	20230719	092200	67409450	18820	18840	18840	18820	583
626	20230719	092100	56434100	18840	18830	18840	18830	185
627	20230719	092000	52948800	18830	18840	18840	18830	151
628	20230719	091900	50104670	18840	18840	18840	18840	31
629	20230719	091800	49520630	18840	18840	18840	18840	20
630	20230719	091700	49143830	18850	18840	18850	18820	83
631	20230719	091600	47580580	18840	18830	18840	18830	62
632	20230719	091500	46412700	18820	18820	18820	18820	0
633	20230719	091400	46412700	18820	18820	18820	18820	12
634	20230719	091300	46186860	18830	18830	18830	18830	5
635	20230719	091200	46092710	18840	18860	18860	18810	687
636	20230719	091100	33153960	18870	18880	18880	18870	46
637	20230719	091000	32285790	18880	18880	18880	18880	5
638	20230719	090900	32191390	18880	18880	18880	18880	5
639	20230719	090800	32096990	18870	18850	18870	18850	286
640	20230719	090700	26702510	18850	18860	18860	18850	142
641	20230719	090600	24025690	18860	18870	18870	18860	124
642	20230719	090500	21685940	18870	18870	18870	18870	23
643	20230719	090400	21251930	18850	18870	18870	18850	309
644	20230719	090300	15424240	18860	18890	18890	18860	366
645	20230719	090200	8517960	18900	18930	18930	18900	142
646	20230719	090100	5834050	18950	18950	18950	18950	0
647	20230719	090000	5834050	18950	18900	18950	18900	308