KissMeData/143160/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	200700	1289791220	19000	19000	19000	19000	2960
3	20230710	200600	1289791220	19000	19000	19000	19000	0
4	20230710	200500	1289791220	19000	19000	19000	19000	0
5	20230710	200400	1289791220	19000	19000	19000	19000	0
6	20230710	200300	1289791220	19000	19000	19000	19000	0
7	20230710	200200	1289791220	19000	19000	19000	19000	0
8	20230710	200100	1289791220	19000	19000	19000	19000	0
9	20230710	200000	1289791220	19000	19000	19000	19000	0
10	20230710	195900	1289791220	19000	19000	19000	19000	0
11	20230710	195800	1289791220	19000	19000	19000	19000	0
12	20230710	195700	1289791220	19000	19000	19000	19000	0
13	20230710	195600	1289791220	19000	19000	19000	19000	0
14	20230710	195500	1289791220	19000	19000	19000	19000	0
15	20230710	195400	1289791220	19000	19000	19000	19000	0
16	20230710	195300	1289791220	19000	19000	19000	19000	0
17	20230710	195200	1289791220	19000	19000	19000	19000	0
18	20230710	195100	1289791220	19000	19000	19000	19000	0
19	20230710	195000	1289791220	19000	19000	19000	19000	0
20	20230710	194900	1289791220	19000	19000	19000	19000	0
21	20230710	194800	1289791220	19000	19000	19000	19000	0
22	20230710	194700	1289791220	19000	19000	19000	19000	0
23	20230710	194600	1289791220	19000	19000	19000	19000	0
24	20230710	194500	1289791220	19000	19000	19000	19000	0
25	20230710	194400	1289791220	19000	19000	19000	19000	0
26	20230710	194300	1289791220	19000	19000	19000	19000	0
27	20230710	194200	1289791220	19000	19000	19000	19000	0
28	20230710	194100	1289791220	19000	19000	19000	19000	0
29	20230710	194000	1289791220	19000	19000	19000	19000	0
30	20230710	193900	1289791220	19000	19000	19000	19000	0
31	20230710	193800	1289791220	19000	19000	19000	19000	0
32	20230710	193700	1289791220	19000	19000	19000	19000	2960
33	20230710	193600	1289791220	19000	19000	19000	19000	0
34	20230710	193500	1289791220	19000	19000	19000	19000	0
35	20230710	193400	1289791220	19000	19000	19000	19000	0
36	20230710	193300	1289791220	19000	19000	19000	19000	0
37	20230710	193200	1289791220	19000	19000	19000	19000	0
38	20230710	193100	1289791220	19000	19000	19000	19000	0
39	20230710	193000	1289791220	19000	19000	19000	19000	0
40	20230710	192900	1289791220	19000	19000	19000	19000	0
41	20230710	192800	1289791220	19000	19000	19000	19000	0
42	20230710	192700	1289791220	19000	19000	19000	19000	0
43	20230710	192600	1289791220	19000	19000	19000	19000	0
44	20230710	192500	1289791220	19000	19000	19000	19000	0
45	20230710	192400	1289791220	19000	19000	19000	19000	0
46	20230710	192300	1289791220	19000	19000	19000	19000	0
47	20230710	192200	1289791220	19000	19000	19000	19000	0
48	20230710	192100	1289791220	19000	19000	19000	19000	0
49	20230710	192000	1289791220	19000	19000	19000	19000	0
50	20230710	191900	1289791220	19000	19000	19000	19000	0
51	20230710	191800	1289791220	19000	19000	19000	19000	0
52	20230710	191700	1289791220	19000	19000	19000	19000	0
53	20230710	191600	1289791220	19000	19000	19000	19000	0
54	20230710	191500	1289791220	19000	19000	19000	19000	0
55	20230710	191400	1289791220	19000	19000	19000	19000	0
56	20230710	191300	1289791220	19000	19000	19000	19000	0
57	20230710	191200	1289791220	19000	19000	19000	19000	0
58	20230710	191100	1289791220	19000	19000	19000	19000	0
59	20230710	191000	1289791220	19000	19000	19000	19000	0
60	20230710	190900	1289791220	19000	19000	19000	19000	0
61	20230710	190800	1289791220	19000	19000	19000	19000	0
62	20230710	190700	1289791220	19000	19000	19000	19000	2960
63	20230710	190600	1289791220	19000	19000	19000	19000	0
64	20230710	190500	1289791220	19000	19000	19000	19000	0
65	20230710	190400	1289791220	19000	19000	19000	19000	0
66	20230710	190300	1289791220	19000	19000	19000	19000	0
67	20230710	190200	1289791220	19000	19000	19000	19000	0
68	20230710	190100	1289791220	19000	19000	19000	19000	0
69	20230710	190000	1289791220	19000	19000	19000	19000	0
70	20230710	185900	1289791220	19000	19000	19000	19000	0
71	20230710	185800	1289791220	19000	19000	19000	19000	0
72	20230710	185700	1289791220	19000	19000	19000	19000	0
73	20230710	185600	1289791220	19000	19000	19000	19000	0
74	20230710	185500	1289791220	19000	19000	19000	19000	0
75	20230710	185400	1289791220	19000	19000	19000	19000	0
76	20230710	185300	1289791220	19000	19000	19000	19000	0
77	20230710	185200	1289791220	19000	19000	19000	19000	0
78	20230710	185100	1289791220	19000	19000	19000	19000	0
79	20230710	185000	1289791220	19000	19000	19000	19000	0
80	20230710	184900	1289791220	19000	19000	19000	19000	0
81	20230710	184800	1289791220	19000	19000	19000	19000	0
82	20230710	184700	1289791220	19000	19000	19000	19000	0
83	20230710	184600	1289791220	19000	19000	19000	19000	0
84	20230710	184500	1289791220	19000	19000	19000	19000	0
85	20230710	184400	1289791220	19000	19000	19000	19000	0
86	20230710	184300	1289791220	19000	19000	19000	19000	0
87	20230710	184200	1289791220	19000	19000	19000	19000	0
88	20230710	184100	1289791220	19000	19000	19000	19000	0
89	20230710	184000	1289791220	19000	19000	19000	19000	0
90	20230710	183900	1289791220	19000	19000	19000	19000	0
91	20230710	183800	1289791220	19000	19000	19000	19000	0
92	20230710	183700	1289791220	19000	19000	19000	19000	2960
93	20230710	183600	1289791220	19000	19000	19000	19000	0
94	20230710	183500	1289791220	19000	19000	19000	19000	0
95	20230710	183400	1289791220	19000	19000	19000	19000	0
96	20230710	183300	1289791220	19000	19000	19000	19000	0
97	20230710	183200	1289791220	19000	19000	19000	19000	0
98	20230710	183100	1289791220	19000	19000	19000	19000	0
99	20230710	183000	1289791220	19000	19000	19000	19000	0
100	20230710	182900	1289791220	19000	19000	19000	19000	0
101	20230710	182800	1289791220	19000	19000	19000	19000	0
102	20230710	182700	1289791220	19000	19000	19000	19000	0
103	20230710	182600	1289791220	19000	19000	19000	19000	0
104	20230710	182500	1289791220	19000	19000	19000	19000	0
105	20230710	182400	1289791220	19000	19000	19000	19000	0
106	20230710	182300	1289791220	19000	19000	19000	19000	0
107	20230710	182200	1289791220	19000	19000	19000	19000	0
108	20230710	182100	1289791220	19000	19000	19000	19000	0
109	20230710	182000	1289791220	19000	19000	19000	19000	0
110	20230710	181900	1289791220	19000	19000	19000	19000	0
111	20230710	181800	1289791220	19000	19000	19000	19000	0
112	20230710	181700	1289791220	19000	19000	19000	19000	0
113	20230710	181600	1289791220	19000	19000	19000	19000	0
114	20230710	181500	1289791220	19000	19000	19000	19000	0
115	20230710	181400	1289791220	19000	19000	19000	19000	0
116	20230710	181300	1289791220	19000	19000	19000	19000	0
117	20230710	181200	1289791220	19000	19000	19000	19000	0
118	20230710	181100	1289791220	19000	19000	19000	19000	0
119	20230710	181000	1289791220	19000	19000	19000	19000	0
120	20230710	180900	1289791220	19000	19000	19000	19000	0
121	20230710	180800	1289791220	19000	19000	19000	19000	0
122	20230710	180700	1289791220	19000	19000	19000	19000	2960
123	20230710	180600	1289791220	19000	19000	19000	19000	0
124	20230710	180500	1289791220	19000	19000	19000	19000	0
125	20230710	180400	1289791220	19000	19000	19000	19000	0
126	20230710	180300	1289791220	19000	19000	19000	19000	0
127	20230710	180200	1289791220	19000	19000	19000	19000	0
128	20230710	180100	1289791220	19000	19000	19000	19000	0
129	20230710	180000	1289791220	19000	19000	19000	19000	0
130	20230710	175900	1289791220	19000	19000	19000	19000	0
131	20230710	175800	1289791220	19000	19000	19000	19000	0
132	20230710	175700	1289791220	19000	19000	19000	19000	0
133	20230710	175600	1289791220	19000	19000	19000	19000	0
134	20230710	175500	1289791220	19000	19000	19000	19000	0
135	20230710	175400	1289791220	19000	19000	19000	19000	0
136	20230710	175300	1289791220	19000	19000	19000	19000	0
137	20230710	175200	1289791220	19000	19000	19000	19000	0
138	20230710	175100	1289791220	19000	19000	19000	19000	0
139	20230710	175000	1289791220	19000	19000	19000	19000	0
140	20230710	174900	1289791220	19000	19000	19000	19000	0
141	20230710	174800	1289791220	19000	19000	19000	19000	0
142	20230710	174700	1289791220	19000	19000	19000	19000	0
143	20230710	174600	1289791220	19000	19000	19000	19000	0
144	20230710	174500	1289791220	19000	19000	19000	19000	0
145	20230710	174400	1289791220	19000	19000	19000	19000	0
146	20230710	174300	1289791220	19000	19000	19000	19000	0
147	20230710	174200	1289791220	19000	19000	19000	19000	0
148	20230710	174100	1289791220	19000	19000	19000	19000	0
149	20230710	174000	1289791220	19000	19000	19000	19000	0
150	20230710	173900	1289791220	19000	19000	19000	19000	0
151	20230710	173800	1289791220	19000	19000	19000	19000	0
152	20230710	173700	1289791220	19000	19000	19000	19000	2960
153	20230710	173600	1289791220	19000	19000	19000	19000	0
154	20230710	173500	1289791220	19000	19000	19000	19000	0
155	20230710	173400	1289791220	19000	19000	19000	19000	0
156	20230710	173300	1289791220	19000	19000	19000	19000	0
157	20230710	173200	1289791220	19000	19000	19000	19000	0
158	20230710	173100	1289791220	19000	19000	19000	19000	0
159	20230710	173000	1289791220	19000	19000	19000	19000	0
160	20230710	172900	1289791220	19000	19000	19000	19000	0
161	20230710	172800	1289791220	19000	19000	19000	19000	0
162	20230710	172700	1289791220	19000	19000	19000	19000	0
163	20230710	172600	1289791220	19000	19000	19000	19000	0
164	20230710	172500	1289791220	19000	19000	19000	19000	0
165	20230710	172400	1289791220	19000	19000	19000	19000	0
166	20230710	172300	1289791220	19000	19000	19000	19000	0
167	20230710	172200	1289791220	19000	19000	19000	19000	0
168	20230710	172100	1289791220	19000	19000	19000	19000	0
169	20230710	172000	1289791220	19000	19000	19000	19000	0
170	20230710	171900	1289791220	19000	19000	19000	19000	0
171	20230710	171800	1289791220	19000	19000	19000	19000	0
172	20230710	171700	1289791220	19000	19000	19000	19000	0
173	20230710	171600	1289791220	19000	19000	19000	19000	0
174	20230710	171500	1289791220	19000	19000	19000	19000	0
175	20230710	171400	1289791220	19000	19000	19000	19000	0
176	20230710	171300	1289791220	19000	19000	19000	19000	0
177	20230710	171200	1289791220	19000	19000	19000	19000	0
178	20230710	171100	1289791220	19000	19000	19000	19000	0
179	20230710	171000	1289791220	19000	19000	19000	19000	0
180	20230710	170900	1289791220	19000	19000	19000	19000	0
181	20230710	170800	1289791220	19000	19000	19000	19000	0
182	20230710	170700	1289791220	19000	19000	19000	19000	2960
183	20230710	170600	1289791220	19000	19000	19000	19000	0
184	20230710	170500	1289791220	19000	19000	19000	19000	0
185	20230710	170400	1289791220	19000	19000	19000	19000	0
186	20230710	170300	1289791220	19000	19000	19000	19000	0
187	20230710	170200	1289791220	19000	19000	19000	19000	0
188	20230710	170100	1289791220	19000	19000	19000	19000	0
189	20230710	170000	1289791220	19000	19000	19000	19000	0
190	20230710	165900	1289791220	19000	19000	19000	19000	0
191	20230710	165800	1289791220	19000	19000	19000	19000	0
192	20230710	165700	1289791220	19000	19000	19000	19000	0
193	20230710	165600	1289791220	19000	19000	19000	19000	0
194	20230710	165500	1289791220	19000	19000	19000	19000	0
195	20230710	165400	1289791220	19000	19000	19000	19000	0
196	20230710	165300	1289791220	19000	19000	19000	19000	0
197	20230710	165200	1289791220	19000	19000	19000	19000	0
198	20230710	165100	1289791220	19000	19000	19000	19000	0
199	20230710	165000	1289791220	19000	19000	19000	19000	0
200	20230710	164900	1289791220	19000	19000	19000	19000	0
201	20230710	164800	1289791220	19000	19000	19000	19000	0
202	20230710	164700	1289791220	19000	19000	19000	19000	0
203	20230710	164600	1289791220	19000	19000	19000	19000	0
204	20230710	164500	1289791220	19000	19000	19000	19000	0
205	20230710	164400	1289791220	19000	19000	19000	19000	0
206	20230710	164300	1289791220	19000	19000	19000	19000	0
207	20230710	164200	1289791220	19000	19000	19000	19000	0
208	20230710	164100	1289791220	19000	19000	19000	19000	0
209	20230710	164000	1289791220	19000	19000	19000	19000	0
210	20230710	163900	1289791220	19000	19000	19000	19000	0
211	20230710	163800	1289791220	19000	19000	19000	19000	0
212	20230710	163700	1289791220	19000	19000	19000	19000	2960
213	20230710	163600	1289791220	19000	19000	19000	19000	0
214	20230710	163500	1289791220	19000	19000	19000	19000	0
215	20230710	163400	1289791220	19000	19000	19000	19000	0
216	20230710	163300	1289791220	19000	19000	19000	19000	0
217	20230710	163200	1289791220	19000	19000	19000	19000	0
218	20230710	163100	1289791220	19000	19000	19000	19000	0
219	20230710	163000	1289791220	19000	19000	19000	19000	0
220	20230710	162900	1289791220	19000	19000	19000	19000	0
221	20230710	162800	1289791220	19000	19000	19000	19000	0
222	20230710	162700	1289791220	19000	19000	19000	19000	0
223	20230710	162600	1289791220	19000	19000	19000	19000	0
224	20230710	162500	1289791220	19000	19000	19000	19000	0
225	20230710	162400	1289791220	19000	19000	19000	19000	0
226	20230710	162300	1289791220	19000	19000	19000	19000	0
227	20230710	162200	1289791220	19000	19000	19000	19000	0
228	20230710	162100	1289791220	19000	19000	19000	19000	0
229	20230710	162000	1289791220	19000	19000	19000	19000	0
230	20230710	161900	1289791220	19000	19000	19000	19000	0
231	20230710	161800	1289791220	19000	19000	19000	19000	0
232	20230710	161700	1289791220	19000	19000	19000	19000	0
233	20230710	161600	1289791220	19000	19000	19000	19000	0
234	20230710	161500	1289791220	19000	19000	19000	19000	0
235	20230710	161400	1289791220	19000	19000	19000	19000	0
236	20230710	161300	1289791220	19000	19000	19000	19000	0
237	20230710	161200	1289791220	19000	19000	19000	19000	0
238	20230710	161100	1289791220	19000	19000	19000	19000	0
239	20230710	161000	1289791220	19000	19000	19000	19000	0
240	20230710	160900	1289791220	19000	19000	19000	19000	0
241	20230710	160800	1289791220	19000	19000	19000	19000	0
242	20230710	160700	1289791220	19000	19000	19000	19000	2960
243	20230710	160600	1289791220	19000	19000	19000	19000	0
244	20230710	160500	1289791220	19000	19000	19000	19000	0
245	20230710	160400	1289791220	19000	19000	19000	19000	0
246	20230710	160300	1289791220	19000	19000	19000	19000	0
247	20230710	160200	1289791220	19000	19000	19000	19000	0
248	20230710	160100	1289791220	19000	19000	19000	19000	0
249	20230710	160000	1289791220	19000	19000	19000	19000	0
250	20230710	155900	1289791220	19000	19000	19000	19000	0
251	20230710	155800	1289791220	19000	19000	19000	19000	0
252	20230710	155700	1289791220	19000	19000	19000	19000	0
253	20230710	155600	1289791220	19000	19000	19000	19000	0
254	20230710	155500	1289791220	19000	19000	19000	19000	0
255	20230710	155400	1289791220	19000	19000	19000	19000	0
256	20230710	155300	1289791220	19000	19000	19000	19000	0
257	20230710	155200	1289791220	19000	19000	19000	19000	0
258	20230710	155100	1289791220	19000	19000	19000	19000	0
259	20230710	155000	1289791220	19000	19000	19000	19000	0
260	20230710	154900	1289791220	19000	19000	19000	19000	0
261	20230710	154800	1289791220	19000	19000	19000	19000	0
262	20230710	154700	1289791220	19000	19000	19000	19000	0
263	20230710	154600	1289791220	19000	19000	19000	19000	0
264	20230710	154500	1289791220	19000	19000	19000	19000	0
265	20230710	154400	1289791220	19000	19000	19000	19000	0
266	20230710	154300	1289791220	19000	19000	19000	19000	0
267	20230710	154200	1289791220	19000	19000	19000	19000	0
268	20230710	154100	1289791220	19000	19000	19000	19000	0
269	20230710	154000	1289791220	19000	19000	19000	19000	0
270	20230710	153900	1289791220	19000	19000	19000	19000	0
271	20230710	153800	1289791220	19000	19000	19000	19000	0
272	20230710	153700	1289791220	19000	19000	19000	19000	2960
273	20230710	153600	1289791220	19000	19000	19000	19000	0
274	20230710	153500	1289791220	19000	19000	19000	19000	0
275	20230710	153400	1289791220	19000	19000	19000	19000	0
276	20230710	153300	1289791220	19000	19000	19000	19000	0
277	20230710	153200	1289791220	19000	19000	19000	19000	0
278	20230710	153100	1289791220	19000	19000	19000	19000	0
279	20230710	153000	1289791220	19000	19000	19000	19000	2960
280	20230710	152900	1233551220	18800	18800	18800	18800	0
281	20230710	152800	1233551220	18800	18800	18800	18800	0
282	20230710	152700	1233551220	18800	18800	18800	18800	0
283	20230710	152600	1233551220	18800	18800	18800	18800	0
284	20230710	152500	1233551220	18800	18800	18800	18800	0
285	20230710	152400	1233551220	18800	18800	18800	18800	0
286	20230710	152300	1233551220	18800	18800	18800	18800	0
287	20230710	152200	1233551220	18800	18800	18800	18800	0
288	20230710	152100	1233551220	18800	18800	18800	18800	0
289	20230710	152000	1233551220	18800	18800	18800	18800	0
290	20230710	151900	1233551220	18800	18660	18800	18660	772
291	20230710	151800	1219138470	18670	18670	18670	18670	153
292	20230710	151700	1216281960	18670	18670	18670	18670	4
293	20230710	151600	1216207280	18570	18560	18580	18560	1012
294	20230710	151500	1197413140	18560	18590	18590	18560	39
295	20230710	151400	1196688460	18590	18610	18610	18550	2530
296	20230710	151300	1149709090	18610	18600	18610	18600	78
297	20230710	151200	1148257610	18610	18600	18610	18600	17
298	20230710	151100	1147941340	18610	18600	18610	18600	53
299	20230710	151000	1146955190	18600	18690	18690	18600	783
300	20230710	150900	1132369070	18690	18690	18690	18690	0
301	20230710	150800	1132369070	18690	18640	18690	18640	21
302	20230710	150700	1131977580	18650	18650	18650	18650	31
303	20230710	150600	1131399430	18640	18630	18640	18630	201
304	20230710	150500	1127652890	18620	18620	18620	18620	380
305	20230710	150400	1120577290	18620	18620	18620	18620	11
306	20230710	150300	1120372470	18580	18580	18580	18580	0
307	20230710	150200	1120372470	18580	18580	18580	18580	0
308	20230710	150100	1120372470	18580	18580	18580	18580	0
309	20230710	150000	1120372470	18580	18580	18580	18580	0
310	20230710	145900	1120372470	18580	18580	18590	18580	91
311	20230710	145800	1118680890	18580	18590	18600	18580	433
312	20230710	145700	1110632400	18600	18600	18600	18600	1
313	20230710	145600	1110613800	18600	18600	18600	18600	3
314	20230710	145500	1110558000	18600	18590	18600	18590	60
315	20230710	145400	1109442100	18590	18590	18590	18590	11
316	20230710	145300	1109237610	18600	18590	18600	18590	14
317	20230710	145200	1108977320	18590	18620	18620	18590	1092
318	20230710	145100	1088663190	18620	18620	18620	18620	0
319	20230710	145000	1088663190	18620	18610	18620	18610	21
320	20230710	144900	1088272270	18620	18610	18620	18610	12
321	20230710	144800	1088048930	18610	18610	18610	18610	10
322	20230710	144700	1087862830	18620	18620	18620	18620	1297
323	20230710	144600	1063712690	18620	18620	18620	18620	0
324	20230710	144500	1063712690	18620	18630	18630	18620	50
325	20230710	144400	1062781290	18620	18620	18620	18620	0
326	20230710	144300	1062781290	18620	18620	18620	18620	27
327	20230710	144200	1062278550	18630	18630	18630	18630	0
328	20230710	144100	1062278550	18630	18630	18630	18630	4
329	20230710	144000	1062204030	18630	18650	18650	18630	1499
330	20230710	143900	1034259520	18650	18650	18650	18650	2
331	20230710	143800	1034222220	18660	18660	18660	18660	0
332	20230710	143700	1034222220	18660	18650	18660	18650	14
333	20230710	143600	1033961080	18660	18660	18660	18660	0
334	20230710	143500	1033961080	18660	18660	18660	18650	52
335	20230710	143400	1032991260	18650	18650	18650	18650	10
336	20230710	143300	1032804760	18650	18650	18650	18650	10
337	20230710	143200	1032618260	18650	18650	18650	18650	10
338	20230710	143100	1032431760	18650	18660	18660	18650	510
339	20230710	143000	1022920240	18660	18660	18660	18660	2
340	20230710	142900	1022882920	18660	18670	18670	18660	119
341	20230710	142800	1020661330	18670	18670	18670	18670	11
342	20230710	142700	1020455960	18670	18700	18700	18670	11
343	20230710	142600	1020250430	18710	18800	18800	18710	3736
344	20230710	142500	950134140	18820	18820	18820	18820	0
345	20230710	142400	950134140	18820	18820	18820	18820	0
346	20230710	142300	950134140	18820	18820	18820	18820	2
347	20230710	142200	950096500	18820	18820	18820	18820	0
348	20230710	142100	950096500	18820	18820	18820	18820	0
349	20230710	142000	950096500	18820	18820	18820	18820	0
350	20230710	141900	950096500	18820	18820	18820	18820	0
351	20230710	141800	950096500	18820	18820	18820	18820	0
352	20230710	141700	950096500	18820	18800	18820	18800	63
353	20230710	141600	948911860	18830	18830	18830	18830	0
354	20230710	141500	948911860	18830	18830	18830	18830	0
355	20230710	141400	948911860	18830	18830	18830	18830	0
356	20230710	141300	948911860	18830	18830	18830	18830	0
357	20230710	141200	948911860	18830	18810	18830	18810	3
358	20230710	141100	948855390	18840	18840	18840	18840	0
359	20230710	141000	948855390	18840	18820	18840	18820	104
360	20230710	140900	946898030	18800	18800	18800	18800	10
361	20230710	140800	946710030	18820	18820	18820	18820	0
362	20230710	140700	946710030	18820	18820	18820	18820	0
363	20230710	140600	946710030	18820	18800	18820	18800	67
364	20230710	140500	945449870	18820	18800	18820	18800	13
365	20230710	140400	945205410	18820	18820	18820	18820	0
366	20230710	140300	945205410	18820	18820	18820	18820	0
367	20230710	140200	945205410	18820	18820	18820	18820	2
368	20230710	140100	945167770	18800	18800	18800	18800	0
369	20230710	140000	945167770	18800	18800	18800	18800	10
370	20230710	135900	944979770	18830	18830	18830	18830	0
371	20230710	135800	944979770	18830	18830	18830	18830	0
372	20230710	135700	944979770	18830	18830	18830	18830	0
373	20230710	135600	944979770	18830	18830	18830	18830	0
374	20230710	135500	944979770	18830	18830	18830	18830	0
375	20230710	135400	944979770	18830	18830	18830	18830	0
376	20230710	135300	944979770	18830	18830	18830	18830	7
377	20230710	135200	944847960	18830	18820	18830	18820	92
378	20230710	135100	943116500	18820	18800	18820	18800	24
379	20230710	135000	942665260	18800	18800	18800	18800	0
380	20230710	134900	942665260	18800	18800	18800	18800	1
381	20230710	134800	942646460	18800	18800	18800	18800	7
382	20230710	134700	942514860	18800	18800	18800	18800	0
383	20230710	134600	942514860	18800	18800	18800	18800	0
384	20230710	134500	942514860	18800	18800	18800	18800	0
385	20230710	134400	942514860	18800	18800	18800	18800	0
386	20230710	134300	942514860	18800	18800	18800	18800	0
387	20230710	134200	942514860	18800	18800	18800	18800	0
388	20230710	134100	942514860	18800	18800	18800	18800	50
389	20230710	134000	941574860	18800	18800	18800	18800	50
390	20230710	133900	940634860	18800	18800	18800	18800	0
391	20230710	133800	940634860	18800	18800	18800	18800	1
392	20230710	133700	940616060	18800	18800	18800	18800	0
393	20230710	133600	940616060	18800	18800	18800	18800	0
394	20230710	133500	940616060	18800	18790	18800	18790	2
395	20230710	133400	940578470	18720	18720	18720	18720	0
396	20230710	133300	940578470	18720	18740	18740	18720	416
397	20230710	133200	932782690	18800	18800	18800	18800	0
398	20230710	133100	932782690	18800	18800	18800	18800	0
399	20230710	133000	932782690	18800	18800	18800	18800	3
400	20230710	132900	932726290	18800	18800	18800	18800	2
401	20230710	132800	932688690	18800	18790	18800	18790	87
402	20230710	132700	931053950	18790	18770	18790	18770	25
403	20230710	132600	930584660	18770	18770	18770	18770	3
404	20230710	132500	930528350	18700	18700	18700	18700	90
405	20230710	132400	928845350	18770	18770	18770	18770	0
406	20230710	132300	928845350	18770	18770	18770	18770	0
407	20230710	132200	928845350	18770	18760	18770	18760	468
408	20230710	132100	920065660	18760	18760	18760	18760	1
409	20230710	132000	920046900	18760	18700	18760	18700	11
410	20230710	131900	919841140	18700	18700	18700	18700	500
411	20230710	131800	910491140	18760	18760	18760	18760	0
412	20230710	131700	910491140	18760	18760	18760	18760	0
413	20230710	131600	910491140	18760	18760	18760	18760	1
414	20230710	131500	910472380	18700	18690	18700	18690	1086
415	20230710	131400	890164430	18690	18690	18690	18690	0
416	20230710	131300	890164430	18690	18690	18700	18690	11
417	20230710	131200	889958830	18690	18690	18690	18690	5
418	20230710	131100	889865380	18680	18690	18690	18680	17
419	20230710	131000	889547770	18680	18680	18680	18680	17
420	20230710	130900	889230210	18680	18670	18680	18660	17
421	20230710	130800	888912840	18660	18650	18660	18650	10
422	20230710	130700	888726290	18620	18620	18620	18620	0
423	20230710	130600	888726290	18620	18620	18620	18620	0
424	20230710	130500	888726290	18620	18620	18620	18620	0
425	20230710	130400	888726290	18620	18620	18620	18620	88
426	20230710	130300	887087730	18610	18610	18610	18610	0
427	20230710	130200	887087730	18610	18610	18610	18610	7
428	20230710	130100	886957460	18620	18620	18620	18620	0
429	20230710	130000	886957460	18620	18620	18620	18620	100
430	20230710	125900	885095460	18620	18620	18620	18620	100
431	20230710	125800	883233460	18620	18640	18640	18600	824
432	20230710	125700	867891080	18640	18680	18680	18640	138
433	20230710	125600	865317320	18680	18680	18680	18680	12
434	20230710	125500	865093160	18690	18680	18690	18680	113
435	20230710	125400	862981310	18680	18680	18680	18680	12
436	20230710	125300	862757150	18690	18730	18730	18690	1001
437	20230710	125200	844017380	18800	18800	18800	18800	3
438	20230710	125100	843960980	18700	18700	18700	18700	0
439	20230710	125000	843960980	18700	18720	18720	18700	22
440	20230710	124900	843549270	18750	18750	18750	18750	5
441	20230710	124800	843455520	18800	18800	18800	18800	7
442	20230710	124700	843323920	18800	18800	18800	18800	31
443	20230710	124600	842741120	18800	18700	18800	18700	66
444	20230710	124500	841505620	18700	18660	18700	18660	1502
445	20230710	124400	813451980	18650	18650	18650	18650	0
446	20230710	124300	813451980	18650	18650	18650	18650	0
447	20230710	124200	813451980	18650	18650	18650	18650	12
448	20230710	124100	813228180	18660	18660	18660	18660	0
449	20230710	124000	813228180	18660	18660	18660	18660	0
450	20230710	123900	813228180	18660	18660	18660	18660	1
451	20230710	123800	813209520	18660	18660	18660	18660	0
452	20230710	123700	813209520	18660	18660	18660	18660	2
453	20230710	123600	813172200	18660	18660	18660	18660	11
454	20230710	123500	812966940	18660	18660	18660	18660	13
455	20230710	123400	812724360	18660	18660	18660	18660	0
456	20230710	123300	812724360	18660	18660	18660	18660	0
457	20230710	123200	812724360	18660	18660	18660	18660	2
458	20230710	123100	812687040	18660	18640	18660	18640	363
459	20230710	123000	805913720	18640	18640	18640	18640	13
460	20230710	122900	805671400	18660	18640	18660	18640	15
461	20230710	122800	805391780	18640	18640	18640	18640	446
462	20230710	122700	797078340	18640	18670	18670	18640	30
463	20230710	122600	796518840	18600	18640	18640	18600	1001
464	20230710	122500	777894260	18640	18660	18660	18640	39
465	20230710	122400	777166930	18670	18670	18670	18670	0
466	20230710	122300	777166930	18670	18670	18670	18670	0
467	20230710	122200	777166930	18670	18650	18670	18650	15
468	20230710	122100	776887160	18670	18670	18670	18670	0
469	20230710	122000	776887160	18670	18670	18670	18670	0
470	20230710	121900	776887160	18670	18670	18670	18670	6
471	20230710	121800	776775140	18670	18670	18670	18670	0
472	20230710	121700	776775140	18670	18670	18670	18670	0
473	20230710	121600	776775140	18670	18660	18670	18660	770
474	20230710	121500	762403280	18660	18660	18660	18660	7
475	20230710	121400	762272660	18660	18660	18660	18660	0
476	20230710	121300	762272660	18660	18660	18660	18660	17
477	20230710	121200	761955440	18660	18660	18660	18660	15
478	20230710	121100	761675540	18660	18660	18660	18660	20
479	20230710	121000	761302340	18600	18600	18600	18600	0
480	20230710	120900	761302340	18600	18640	18640	18600	1000
481	20230710	120800	742685720	18640	18640	18640	18640	33
482	20230710	120700	742070600	18640	18650	18650	18640	37
483	20230710	120600	741380910	18640	18640	18640	18640	0
484	20230710	120500	741380910	18640	18640	18640	18640	13
485	20230710	120400	741138590	18640	18640	18640	18640	13
486	20230710	120300	740896270	18650	18650	18650	18650	14
487	20230710	120200	740635170	18660	18660	18660	18660	144
488	20230710	120100	737948130	18640	18640	18640	18640	14
489	20230710	120000	737687170	18640	18640	18640	18640	0
490	20230710	115900	737687170	18640	18640	18640	18640	0
491	20230710	115800	737687170	18640	18640	18640	18640	14
492	20230710	115700	737426210	18640	18640	18640	18640	14
493	20230710	115600	737165250	18640	18650	18650	18640	18
494	20230710	115500	736829690	18650	18660	18660	18650	374
495	20230710	115400	729854320	18650	18650	18650	18650	0
496	20230710	115300	729854320	18650	18650	18650	18650	14
497	20230710	115200	729593220	18650	18670	18670	18650	37
498	20230710	115100	728903110	18650	18660	18660	18650	14
499	20230710	115000	728641970	18670	18670	18670	18670	367
500	20230710	114900	721790080	18670	18670	18670	18670	14
501	20230710	114800	721528700	18680	18680	18680	18680	0
502	20230710	114700	721528700	18680	18680	18680	18680	0
503	20230710	114600	721528700	18680	18690	18690	18680	61
504	20230710	114500	720388640	18670	18670	18670	18670	15
505	20230710	114400	720108590	18680	18680	18680	18680	47
506	20230710	114300	719230630	18670	18670	18670	18670	0
507	20230710	114200	719230630	18670	18660	18670	18660	35
508	20230710	114100	718577520	18670	18670	18670	18670	3
509	20230710	114000	718521510	18670	18670	18670	18670	1
510	20230710	113900	718502840	18650	18670	18670	18650	82
511	20230710	113800	716972360	18670	18670	18670	18670	0
512	20230710	113700	716972360	18670	18670	18670	18670	2
513	20230710	113600	716935020	18680	18680	18680	18680	0
514	20230710	113500	716935020	18680	18680	18680	18680	0
515	20230710	113400	716935020	18680	18690	18690	18680	10
516	20230710	113300	716748130	18690	18690	18690	18690	0
517	20230710	113200	716748130	18690	18690	18690	18690	0
518	20230710	113100	716748130	18690	18690	18690	18690	31
519	20230710	113000	716168740	18690	18690	18690	18690	0
520	20230710	112900	716168740	18690	18690	18690	18690	0
521	20230710	112800	716168740	18690	18660	18690	18660	38
522	20230710	112700	715459630	18650	18660	18660	18650	16
523	20230710	112600	715161180	18660	18660	18670	18660	110
524	20230710	112500	713108570	18660	18670	18670	18660	139
525	20230710	112400	710513520	18660	18660	18660	18660	16
526	20230710	112300	710214960	18670	18670	18670	18670	0
527	20230710	112200	710214960	18670	18670	18670	18670	7
528	20230710	112100	710084270	18660	18660	18660	18660	67
529	20230710	112000	708834050	18660	18660	18660	18660	17
530	20230710	111900	708516830	18660	18730	18730	18660	494
531	20230710	111800	699275380	18720	18720	18720	18720	4
532	20230710	111700	699200500	18730	18730	18730	18730	0
533	20230710	111600	699200500	18730	18730	18730	18730	0
534	20230710	111500	699200500	18730	18730	18730	18730	1
535	20230710	111400	699181770	18760	18760	18760	18760	0
536	20230710	111300	699181770	18760	18760	18760	18760	0
537	20230710	111200	699181770	18760	18760	18760	18760	0
538	20230710	111100	699181770	18760	18760	18760	18760	1
539	20230710	111000	699163010	18730	18730	18730	18730	0
540	20230710	110900	699163010	18730	18730	18730	18730	0
541	20230710	110800	699163010	18730	18760	18770	18730	868
542	20230710	110700	682898370	18760	18760	18760	18760	100
543	20230710	110600	681022370	18760	18760	18760	18760	0
544	20230710	110500	681022370	18760	18760	18760	18760	0
545	20230710	110400	681022370	18760	18760	18760	18710	152
546	20230710	110300	678173350	18740	18660	18740	18660	141
547	20230710	110200	675531730	18650	18650	18650	18650	10
548	20230710	110100	675345230	18640	18640	18640	18640	0
549	20230710	110000	675345230	18640	18640	18640	18640	44
550	20230710	105900	674525070	18670	18670	18670	18670	0
551	20230710	105800	674525070	18670	18670	18670	18670	10
552	20230710	105700	674338370	18670	18640	18670	18640	84
553	20230710	105600	672772580	18640	18640	18640	18640	0
554	20230710	105500	672772580	18640	18640	18640	18640	1
555	20230710	105400	672753940	18650	18650	18650	18650	6
556	20230710	105300	672642040	18650	18650	18650	18650	20
557	20230710	105200	672269040	18640	18680	18680	18640	476
558	20230710	105100	663396350	18640	18640	18640	18640	0
559	20230710	105000	663396350	18640	18640	18640	18640	0
560	20230710	104900	663396350	18640	18640	18640	18640	18
561	20230710	104800	663060830	18640	18650	18650	18640	72
562	20230710	104700	661718740	18680	18680	18680	18680	3
563	20230710	104600	661662700	18690	18690	18690	18690	0
564	20230710	104500	661662700	18690	18690	18690	18690	1
565	20230710	104400	661644010	18640	18700	18700	18640	23
566	20230710	104300	661215150	18660	18660	18660	18660	100
567	20230710	104200	659349150	18660	18580	18660	18580	273
568	20230710	104100	654274330	18590	18610	18610	18590	185
569	20230710	104000	650835160	18610	18650	18650	18600	519
570	20230710	103900	641171390	18640	18640	18640	18640	2
571	20230710	103800	641134110	18640	18640	18640	18640	98
572	20230710	103700	639307390	18640	18640	18640	18640	22
573	20230710	103600	638897310	18640	18670	18670	18640	1203
574	20230710	103500	616461170	18670	18720	18720	18670	640
575	20230710	103400	604502120	18730	18750	18750	18730	388
576	20230710	103300	597229320	18750	18750	18750	18750	359
577	20230710	103200	590498070	18750	18760	18760	18750	21
578	20230710	103100	590104260	18770	18780	18780	18750	62
579	20230710	103000	588940480	18780	18860	18860	18780	1290
580	20230710	102900	564691690	18860	18820	18860	18810	187
581	20230710	102800	561172920	18820	18820	18820	18820	0
582	20230710	102700	561172920	18820	18820	18820	18820	0
583	20230710	102600	561172920	18820	18850	18850	18810	378
584	20230710	102500	554061370	18850	18850	18850	18850	0
585	20230710	102400	554061370	18850	18850	18850	18850	2
586	20230710	102300	554023670	18860	18860	18860	18860	0
587	20230710	102200	554023670	18860	18860	18860	18860	0
588	20230710	102100	554023670	18860	18860	18860	18860	1
589	20230710	102000	554004810	18850	18850	18850	18850	1
590	20230710	101900	553985960	18850	18850	18850	18850	1
591	20230710	101800	553967110	18810	18810	18810	18810	0
592	20230710	101700	553967110	18810	18850	18850	18810	6
593	20230710	101600	553854210	18860	18860	18860	18860	0
594	20230710	101500	553854210	18860	18850	18860	18850	2
595	20230710	101400	553816500	18850	18810	18850	18810	204
596	20230710	101300	549971140	18850	18850	18850	18850	1
597	20230710	101200	549952290	18840	18840	18840	18840	1
598	20230710	101100	549933450	18880	18850	18880	18810	862
599	20230710	101000	533712520	18850	18850	18850	18850	0
600	20230710	100900	533712520	18850	18850	18850	18850	61
601	20230710	100800	532562670	18850	18840	18850	18840	104
602	20230710	100700	530602280	18840	18840	18840	18840	6
603	20230710	100600	530489240	18880	18880	18880	18880	1
604	20230710	100500	530470360	18800	18820	18820	18760	370
605	20230710	100400	523520940	18800	18820	18920	18780	207
606	20230710	100300	519629120	18820	18800	18840	18800	1178
607	20230710	100200	497468630	18830	18900	18900	18830	36
608	20230710	100100	496790610	18830	18830	18830	18830	400
609	20230710	100000	489258610	18950	18910	18970	18800	1525
610	20230710	095900	460489610	18830	18760	18830	18750	1853
611	20230710	095800	425651240	18760	18750	18760	18750	298
612	20230710	095700	420063720	18750	18750	18750	18750	200
613	20230710	095600	416313720	18760	18760	18760	18760	0
614	20230710	095500	416313720	18760	18760	18760	18760	4
615	20230710	095400	416238680	18710	18760	18760	18710	17
616	20230710	095300	415919960	18770	18770	18770	18770	106
617	20230710	095200	413930340	18760	18630	18760	18630	426
618	20230710	095100	405980730	18600	18600	18600	18600	136
619	20230710	095000	403451130	18600	18630	18630	18600	46
620	20230710	094900	402595470	18600	18630	18630	18600	165
621	20230710	094800	399525520	18620	18660	18660	18620	174
622	20230710	094700	396281930	18670	18730	18730	18670	2276
623	20230710	094600	353730540	18780	18780	18780	18780	5
624	20230710	094500	353636640	18720	18740	18740	18720	110
625	20230710	094400	351577240	18750	18740	18750	18740	117
626	20230710	094300	349384610	18740	18720	18740	18720	15
627	20230710	094200	349103750	18710	18740	18740	18710	406
628	20230710	094100	341507400	18740	18720	18740	18710	130
629	20230710	094000	339073650	18720	18750	18750	18720	55
630	20230710	093900	338043900	18750	18770	18770	18750	22
631	20230710	093800	337631180	18680	18700	18700	18680	300
632	20230710	093700	332023580	18750	18760	18760	18700	2196
633	20230710	093600	290941000	18790	18760	18790	18760	30
634	20230710	093500	290377600	18790	18790	18790	18790	10
635	20230710	093400	290189700	18760	18760	18760	18760	25
636	20230710	093300	289720700	18750	18750	18750	18750	0
637	20230710	093200	289720700	18750	18750	18750	18750	435
638	20230710	093100	281564450	18750	18740	18750	18710	1225
639	20230710	093000	258626120	18740	18780	18780	18740	1774
640	20230710	092900	225359440	18780	18800	18800	18780	234
641	20230710	092800	220962990	18800	18800	18800	18800	0
642	20230710	092700	220962990	18800	18800	18800	18800	0
643	20230710	092600	220962990	18800	18800	18800	18800	178
644	20230710	092500	217616590	18800	18800	18800	18800	9
645	20230710	092400	217447390	18800	18800	18800	18800	0
646	20230710	092300	217447390	18800	18840	18840	18800	1419
647	20230710	092200	190734770	18850	18850	18850	18850	20
648	20230710	092100	190357770	18850	18850	18850	18850	146
649	20230710	092000	187605670	18850	18870	18870	18850	186
650	20230710	091900	184096130	18870	18870	18870	18870	0
651	20230710	091800	184096130	18870	18870	18880	18870	421
652	20230710	091700	176148050	18870	18870	18870	18870	5
653	20230710	091600	176053700	18880	18880	18880	18880	1
654	20230710	091500	176034820	18870	18860	18870	18860	100
655	20230710	091400	174147830	18860	18880	18880	18860	114
656	20230710	091300	171995610	18890	18900	18900	18890	2
657	20230710	091200	171957820	18900	18890	18900	18890	436
658	20230710	091100	163717730	18850	18820	18850	18820	1100
659	20230710	091000	142995780	18780	18770	18850	18770	1071
660	20230710	090900	122880130	18770	18840	18840	18760	381
661	20230710	090800	115716070	18840	18850	18890	18840	660
662	20230710	090700	103253910	18900	19010	19010	18890	2267
663	20230710	090600	60262560	19010	19060	19060	19010	417
664	20230710	090500	52327300	19070	19090	19170	19070	37
665	20230710	090400	51620690	19100	19140	19170	19100	1629
666	20230710	090300	20499280	19140	19240	19240	19140	507
667	20230710	090200	10777600	19250	19290	19290	19250	6
668	20230710	090100	10662060	19290	19290	19290	19290	4
669	20230710	090000	10584900	19150	19300	19300	19150	545