KissMeData/026960/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190600	1798960410	19000	19000	19000	19000	6973
3	20230705	190500	1798960410	19000	19000	19000	19000	0
4	20230705	190400	1798960410	19000	19000	19000	19000	0
5	20230705	190300	1798960410	19000	19000	19000	19000	0
6	20230705	190200	1798960410	19000	19000	19000	19000	0
7	20230705	190100	1798960410	19000	19000	19000	19000	0
8	20230705	190000	1798960410	19000	19000	19000	19000	0
9	20230705	185900	1798960410	19000	19000	19000	19000	0
10	20230705	185800	1798960410	19000	19000	19000	19000	0
11	20230705	185700	1798960410	19000	19000	19000	19000	0
12	20230705	185600	1798960410	19000	19000	19000	19000	0
13	20230705	185500	1798960410	19000	19000	19000	19000	0
14	20230705	185400	1798960410	19000	19000	19000	19000	0
15	20230705	185300	1798960410	19000	19000	19000	19000	0
16	20230705	185200	1798960410	19000	19000	19000	19000	0
17	20230705	185100	1798960410	19000	19000	19000	19000	0
18	20230705	185000	1798960410	19000	19000	19000	19000	0
19	20230705	184900	1798960410	19000	19000	19000	19000	0
20	20230705	184800	1798960410	19000	19000	19000	19000	0
21	20230705	184700	1798960410	19000	19000	19000	19000	0
22	20230705	184600	1798960410	19000	19000	19000	19000	0
23	20230705	184500	1798960410	19000	19000	19000	19000	0
24	20230705	184400	1798960410	19000	19000	19000	19000	0
25	20230705	184300	1798960410	19000	19000	19000	19000	0
26	20230705	184200	1798960410	19000	19000	19000	19000	0
27	20230705	184100	1798960410	19000	19000	19000	19000	0
28	20230705	184000	1798960410	19000	19000	19000	19000	0
29	20230705	183900	1798960410	19000	19000	19000	19000	0
30	20230705	183800	1798960410	19000	19000	19000	19000	0
31	20230705	183700	1798960410	19000	19000	19000	19000	0
32	20230705	183600	1798960410	19000	19000	19000	19000	6973
33	20230705	183500	1798960410	19000	19000	19000	19000	0
34	20230705	183400	1798960410	19000	19000	19000	19000	0
35	20230705	183300	1798960410	19000	19000	19000	19000	0
36	20230705	183200	1798960410	19000	19000	19000	19000	0
37	20230705	183100	1798960410	19000	19000	19000	19000	0
38	20230705	183000	1798960410	19000	19000	19000	19000	0
39	20230705	182900	1798960410	19000	19000	19000	19000	0
40	20230705	182800	1798960410	19000	19000	19000	19000	0
41	20230705	182700	1798960410	19000	19000	19000	19000	0
42	20230705	182600	1798960410	19000	19000	19000	19000	0
43	20230705	182500	1798960410	19000	19000	19000	19000	0
44	20230705	182400	1798960410	19000	19000	19000	19000	0
45	20230705	182300	1798960410	19000	19000	19000	19000	0
46	20230705	182200	1798960410	19000	19000	19000	19000	0
47	20230705	182100	1798960410	19000	19000	19000	19000	0
48	20230705	182000	1798960410	19000	19000	19000	19000	0
49	20230705	181900	1798960410	19000	19000	19000	19000	0
50	20230705	181800	1798960410	19000	19000	19000	19000	0
51	20230705	181700	1798960410	19000	19000	19000	19000	0
52	20230705	181600	1798960410	19000	19000	19000	19000	0
53	20230705	181500	1798960410	19000	19000	19000	19000	0
54	20230705	181400	1798960410	19000	19000	19000	19000	0
55	20230705	181300	1798960410	19000	19000	19000	19000	0
56	20230705	181200	1798960410	19000	19000	19000	19000	0
57	20230705	181100	1798960410	19000	19000	19000	19000	0
58	20230705	181000	1798960410	19000	19000	19000	19000	0
59	20230705	180900	1798960410	19000	19000	19000	19000	0
60	20230705	180800	1798960410	19000	19000	19000	19000	0
61	20230705	180700	1798960410	19000	19000	19000	19000	0
62	20230705	180600	1798960410	19000	19000	19000	19000	6973
63	20230705	180500	1798960410	19000	19000	19000	19000	0
64	20230705	180400	1798960410	19000	19000	19000	19000	0
65	20230705	180300	1798960410	19000	19000	19000	19000	0
66	20230705	180200	1798960410	19000	19000	19000	19000	0
67	20230705	180100	1798960410	19000	19000	19000	19000	0
68	20230705	180000	1798960410	19000	19000	19000	19000	0
69	20230705	175900	1798960410	19000	19000	19000	19000	0
70	20230705	175800	1798960410	19000	19000	19000	19000	0
71	20230705	175700	1798960410	19000	19000	19000	19000	0
72	20230705	175600	1798960410	19000	19000	19000	19000	0
73	20230705	175500	1798960410	19000	19000	19000	19000	0
74	20230705	175400	1798960410	19000	19000	19000	19000	0
75	20230705	175300	1798960410	19000	19000	19000	19000	0
76	20230705	175200	1798960410	19000	19000	19000	19000	0
77	20230705	175100	1798960410	19000	19000	19000	19000	0
78	20230705	175000	1798960410	19000	19000	19000	19000	0
79	20230705	174900	1798960410	19000	19000	19000	19000	0
80	20230705	174800	1798960410	19000	19000	19000	19000	0
81	20230705	174700	1798960410	19000	19000	19000	19000	0
82	20230705	174600	1798960410	19000	19000	19000	19000	0
83	20230705	174500	1798960410	19000	19000	19000	19000	0
84	20230705	174400	1798960410	19000	19000	19000	19000	0
85	20230705	174300	1798960410	19000	19000	19000	19000	0
86	20230705	174200	1798960410	19000	19000	19000	19000	0
87	20230705	174100	1798960410	19000	19000	19000	19000	0
88	20230705	174000	1798960410	19000	19000	19000	19000	0
89	20230705	173900	1798960410	19000	19000	19000	19000	0
90	20230705	173800	1798960410	19000	19000	19000	19000	0
91	20230705	173700	1798960410	19000	19000	19000	19000	0
92	20230705	173600	1798960410	19000	19000	19000	19000	6973
93	20230705	173500	1798960410	19000	19000	19000	19000	0
94	20230705	173400	1798960410	19000	19000	19000	19000	0
95	20230705	173300	1798960410	19000	19000	19000	19000	0
96	20230705	173200	1798960410	19000	19000	19000	19000	0
97	20230705	173100	1798960410	19000	19000	19000	19000	0
98	20230705	173000	1798960410	19000	19000	19000	19000	0
99	20230705	172900	1798960410	19000	19000	19000	19000	0
100	20230705	172800	1798960410	19000	19000	19000	19000	0
101	20230705	172700	1798960410	19000	19000	19000	19000	0
102	20230705	172600	1798960410	19000	19000	19000	19000	0
103	20230705	172500	1798960410	19000	19000	19000	19000	0
104	20230705	172400	1798960410	19000	19000	19000	19000	0
105	20230705	172300	1798960410	19000	19000	19000	19000	0
106	20230705	172200	1798960410	19000	19000	19000	19000	0
107	20230705	172100	1798960410	19000	19000	19000	19000	0
108	20230705	172000	1798960410	19000	19000	19000	19000	0
109	20230705	171900	1798960410	19000	19000	19000	19000	0
110	20230705	171800	1798960410	19000	19000	19000	19000	0
111	20230705	171700	1798960410	19000	19000	19000	19000	0
112	20230705	171600	1798960410	19000	19000	19000	19000	0
113	20230705	171500	1798960410	19000	19000	19000	19000	0
114	20230705	171400	1798960410	19000	19000	19000	19000	0
115	20230705	171300	1798960410	19000	19000	19000	19000	0
116	20230705	171200	1798960410	19000	19000	19000	19000	0
117	20230705	171100	1798960410	19000	19000	19000	19000	0
118	20230705	171000	1798960410	19000	19000	19000	19000	0
119	20230705	170900	1798960410	19000	19000	19000	19000	0
120	20230705	170800	1798960410	19000	19000	19000	19000	0
121	20230705	170700	1798960410	19000	19000	19000	19000	0
122	20230705	170600	1798960410	19000	19000	19000	19000	6973
123	20230705	170500	1798960410	19000	19000	19000	19000	0
124	20230705	170400	1798960410	19000	19000	19000	19000	0
125	20230705	170300	1798960410	19000	19000	19000	19000	0
126	20230705	170200	1798960410	19000	19000	19000	19000	0
127	20230705	170100	1798960410	19000	19000	19000	19000	0
128	20230705	170000	1798960410	19000	19000	19000	19000	0
129	20230705	165900	1798960410	19000	19000	19000	19000	0
130	20230705	165800	1798960410	19000	19000	19000	19000	0
131	20230705	165700	1798960410	19000	19000	19000	19000	0
132	20230705	165600	1798960410	19000	19000	19000	19000	0
133	20230705	165500	1798960410	19000	19000	19000	19000	0
134	20230705	165400	1798960410	19000	19000	19000	19000	0
135	20230705	165300	1798960410	19000	19000	19000	19000	0
136	20230705	165200	1798960410	19000	19000	19000	19000	0
137	20230705	165100	1798960410	19000	19000	19000	19000	0
138	20230705	165000	1798960410	19000	19000	19000	19000	0
139	20230705	164900	1798960410	19000	19000	19000	19000	0
140	20230705	164800	1798960410	19000	19000	19000	19000	0
141	20230705	164700	1798960410	19000	19000	19000	19000	0
142	20230705	164600	1798960410	19000	19000	19000	19000	0
143	20230705	164500	1798960410	19000	19000	19000	19000	0
144	20230705	164400	1798960410	19000	19000	19000	19000	0
145	20230705	164300	1798960410	19000	19000	19000	19000	0
146	20230705	164200	1798960410	19000	19000	19000	19000	0
147	20230705	164100	1798960410	19000	19000	19000	19000	0
148	20230705	164000	1798960410	19000	19000	19000	19000	0
149	20230705	163900	1798960410	19000	19000	19000	19000	0
150	20230705	163800	1798960410	19000	19000	19000	19000	0
151	20230705	163700	1798960410	19000	19000	19000	19000	0
152	20230705	163600	1798960410	19000	19000	19000	19000	6973
153	20230705	163500	1798960410	19000	19000	19000	19000	0
154	20230705	163400	1798960410	19000	19000	19000	19000	0
155	20230705	163300	1798960410	19000	19000	19000	19000	0
156	20230705	163200	1798960410	19000	19000	19000	19000	0
157	20230705	163100	1798960410	19000	19000	19000	19000	0
158	20230705	163000	1798960410	19000	19000	19000	19000	0
159	20230705	162900	1798960410	19000	19000	19000	19000	0
160	20230705	162800	1798960410	19000	19000	19000	19000	0
161	20230705	162700	1798960410	19000	19000	19000	19000	0
162	20230705	162600	1798960410	19000	19000	19000	19000	0
163	20230705	162500	1798960410	19000	19000	19000	19000	0
164	20230705	162400	1798960410	19000	19000	19000	19000	0
165	20230705	162300	1798960410	19000	19000	19000	19000	0
166	20230705	162200	1798960410	19000	19000	19000	19000	0
167	20230705	162100	1798960410	19000	19000	19000	19000	0
168	20230705	162000	1798960410	19000	19000	19000	19000	0
169	20230705	161900	1798960410	19000	19000	19000	19000	0
170	20230705	161800	1798960410	19000	19000	19000	19000	0
171	20230705	161700	1798960410	19000	19000	19000	19000	0
172	20230705	161600	1798960410	19000	19000	19000	19000	0
173	20230705	161500	1798960410	19000	19000	19000	19000	0
174	20230705	161400	1798960410	19000	19000	19000	19000	0
175	20230705	161300	1798960410	19000	19000	19000	19000	0
176	20230705	161200	1798960410	19000	19000	19000	19000	0
177	20230705	161100	1798960410	19000	19000	19000	19000	0
178	20230705	161000	1798960410	19000	19000	19000	19000	0
179	20230705	160900	1798960410	19000	19000	19000	19000	0
180	20230705	160800	1798960410	19000	19000	19000	19000	0
181	20230705	160700	1798960410	19000	19000	19000	19000	0
182	20230705	160600	1798960410	19000	19000	19000	19000	6973
183	20230705	160500	1798960410	19000	19000	19000	19000	0
184	20230705	160400	1798960410	19000	19000	19000	19000	0
185	20230705	160300	1798960410	19000	19000	19000	19000	0
186	20230705	160200	1798960410	19000	19000	19000	19000	0
187	20230705	160100	1798960410	19000	19000	19000	19000	0
188	20230705	160000	1798960410	19000	19000	19000	19000	0
189	20230705	155900	1798960410	19000	19000	19000	19000	0
190	20230705	155800	1798960410	19000	19000	19000	19000	0
191	20230705	155700	1798960410	19000	19000	19000	19000	0
192	20230705	155600	1798960410	19000	19000	19000	19000	0
193	20230705	155500	1798960410	19000	19000	19000	19000	0
194	20230705	155400	1798960410	19000	19000	19000	19000	0
195	20230705	155300	1798960410	19000	19000	19000	19000	0
196	20230705	155200	1798960410	19000	19000	19000	19000	0
197	20230705	155100	1798960410	19000	19000	19000	19000	0
198	20230705	155000	1798960410	19000	19000	19000	19000	0
199	20230705	154900	1798960410	19000	19000	19000	19000	0
200	20230705	154800	1798960410	19000	19000	19000	19000	0
201	20230705	154700	1798960410	19000	19000	19000	19000	0
202	20230705	154600	1798960410	19000	19000	19000	19000	0
203	20230705	154500	1798960410	19000	19000	19000	19000	0
204	20230705	154400	1798960410	19000	19000	19000	19000	0
205	20230705	154300	1798960410	19000	19000	19000	19000	0
206	20230705	154200	1798960410	19000	19000	19000	19000	0
207	20230705	154100	1798960410	19000	19000	19000	19000	0
208	20230705	154000	1798960410	19000	19000	19000	19000	0
209	20230705	153900	1798960410	19000	19000	19000	19000	0
210	20230705	153800	1798960410	19000	19000	19000	19000	0
211	20230705	153700	1798960410	19000	19000	19000	19000	0
212	20230705	153600	1798960410	19000	19000	19000	19000	6973
213	20230705	153500	1798960410	19000	19000	19000	19000	0
214	20230705	153400	1798960410	19000	19000	19000	19000	0
215	20230705	153300	1798960410	19000	19000	19000	19000	0
216	20230705	153200	1798960410	19000	19000	19000	19000	0
217	20230705	153100	1798960410	19000	19000	19000	19000	0
218	20230705	153000	1798960410	19000	19000	19000	19000	6973
219	20230705	152900	1666473410	19030	19030	19030	19030	0
220	20230705	152800	1666473410	19030	19030	19030	19030	0
221	20230705	152700	1666473410	19030	19030	19030	19030	0
222	20230705	152600	1666473410	19030	19030	19030	19030	0
223	20230705	152500	1666473410	19030	19030	19030	19030	0
224	20230705	152400	1666473410	19030	19030	19030	19030	0
225	20230705	152300	1666473410	19030	19030	19030	19030	0
226	20230705	152200	1666473410	19030	19030	19030	19030	0
227	20230705	152100	1666473410	19030	19030	19030	19030	0
228	20230705	152000	1666473410	19030	19030	19030	19030	0
229	20230705	151900	1666473410	19030	19030	19040	19030	393
230	20230705	151800	1658993870	19040	19050	19050	19030	866
231	20230705	151700	1642501990	19050	19050	19050	19040	167
232	20230705	151600	1639321880	19060	19030	19060	19020	340
233	20230705	151500	1632850480	19040	19030	19060	19030	404
234	20230705	151400	1625158620	19040	19040	19040	19030	169
235	20230705	151300	1621941910	19030	19040	19060	19030	348
236	20230705	151200	1615314610	19040	19040	19040	19020	991
237	20230705	151100	1596460190	19040	19060	19060	19030	565
238	20230705	151000	1585703300	19040	19030	19040	19030	361
239	20230705	150900	1578829890	19030	19020	19060	19020	765
240	20230705	150800	1564269900	19030	19060	19060	19020	618
241	20230705	150700	1552501360	19060	19070	19080	19050	1677
242	20230705	150600	1520528050	19080	19080	19090	19070	681
243	20230705	150500	1507534730	19070	19090	19090	19070	796
244	20230705	150400	1492348260	19090	19080	19090	19070	512
245	20230705	150300	1482575900	19080	19070	19080	19070	97
246	20230705	150200	1480725440	19080	19080	19080	19080	1235
247	20230705	150100	1457161640	19080	19080	19080	19070	327
248	20230705	150000	1450922640	19080	19080	19080	19080	13
249	20230705	145900	1450674600	19070	19080	19080	19070	98
250	20230705	145800	1448805270	19080	19080	19080	19070	88
251	20230705	145700	1447126920	19080	19080	19080	19080	11
252	20230705	145600	1446917040	19070	19090	19090	19070	104
253	20230705	145500	1444932550	19090	19070	19090	19070	66
254	20230705	145400	1443672690	19080	19080	19090	19070	813
255	20230705	145300	1428160190	19080	19100	19100	19080	369
256	20230705	145200	1421112790	19100	19100	19100	19100	90
257	20230705	145100	1419393790	19100	19100	19100	19100	111
258	20230705	145000	1417273690	19100	19100	19100	19100	1
259	20230705	144900	1417254590	19100	19100	19100	19100	62
260	20230705	144800	1416070390	19100	19110	19110	19100	14
261	20230705	144700	1415802890	19100	19100	19110	19100	182
262	20230705	144600	1412325490	19110	19140	19140	19100	382
263	20230705	144500	1405015330	19140	19150	19150	19140	66
264	20230705	144400	1403751980	19150	19140	19150	19140	566
265	20230705	144300	1392915640	19150	19140	19150	19140	448
266	20230705	144200	1384336620	19140	19140	19140	19140	51
267	20230705	144100	1383360480	19140	19140	19140	19140	1
268	20230705	144000	1383341340	19140	19160	19160	19140	433
269	20230705	143900	1375046720	19160	19160	19160	19160	19
270	20230705	143800	1374682680	19160	19160	19170	19160	82
271	20230705	143700	1373111270	19160	19160	19160	19160	30
272	20230705	143600	1372536470	19160	19170	19170	19160	225
273	20230705	143500	1368223870	19170	19210	19210	19160	127
274	20230705	143400	1365789230	19160	19160	19160	19160	12
275	20230705	143300	1365559310	19160	19220	19220	19160	462
276	20230705	143200	1356680270	19160	19150	19220	19150	269
277	20230705	143100	1351510540	19140	19110	19230	19110	811
278	20230705	143000	1335983660	19110	19280	19290	19110	3323
279	20230705	142900	1271991740	19280	19280	19280	19280	70
280	20230705	142800	1270642140	19280	19280	19290	19280	59
281	20230705	142700	1269504570	19280	19280	19280	19280	110
282	20230705	142600	1267383770	19290	19280	19290	19280	101
283	20230705	142500	1265436120	19280	19280	19280	19280	115
284	20230705	142400	1263218920	19280	19280	19280	19280	52
285	20230705	142300	1262216360	19290	19280	19290	19280	10
286	20230705	142200	1262023540	19280	19290	19290	19280	341
287	20230705	142100	1255448860	19290	19280	19290	19280	56
288	20230705	142000	1254369130	19280	19280	19280	19280	140
289	20230705	141900	1251669930	19280	19290	19290	19280	1635
290	20230705	141800	1220132490	19290	19290	19290	19290	0
291	20230705	141700	1220132490	19290	19290	19290	19290	60
292	20230705	141600	1218975090	19290	19290	19290	19290	3
293	20230705	141500	1218917220	19290	19290	19290	19290	61
294	20230705	141400	1217740530	19290	19290	19300	19290	378
295	20230705	141300	1210445670	19290	19290	19290	19290	9
296	20230705	141200	1210272060	19290	19290	19290	19290	59
297	20230705	141100	1209133950	19290	19290	19290	19290	8
298	20230705	141000	1208979630	19290	19290	19290	19290	52
299	20230705	140900	1207976550	19290	19290	19290	19290	0
300	20230705	140800	1207976550	19290	19290	19290	19290	71
301	20230705	140700	1206606960	19290	19290	19300	19290	146
302	20230705	140600	1203790570	19290	19290	19290	19290	0
303	20230705	140500	1203790570	19290	19290	19290	19290	59
304	20230705	140400	1202652460	19290	19290	19290	19290	9
305	20230705	140300	1202478850	19300	19290	19300	19290	77
306	20230705	140200	1200993260	19290	19290	19290	19290	7
307	20230705	140100	1200858230	19290	19290	19290	19290	58
308	20230705	140000	1199739410	19310	19300	19310	19300	29
309	20230705	135900	1199179630	19290	19290	19300	19290	356
310	20230705	135800	1192309390	19300	19290	19300	19290	62
311	20230705	135700	1191113310	19290	19290	19290	19290	12
312	20230705	135600	1190881830	19290	19290	19290	19290	58
313	20230705	135500	1189763010	19290	19290	19290	19290	1
314	20230705	135400	1189743720	19290	19300	19300	19290	346
315	20230705	135300	1183066830	19300	19290	19300	19290	672
316	20230705	135200	1170102270	19290	19290	19290	19290	51
317	20230705	135100	1169118480	19290	19290	19290	19290	57
318	20230705	135000	1168018950	19290	19290	19290	19290	13
319	20230705	134900	1167768180	19290	19290	19290	19290	51
320	20230705	134800	1166784390	19290	19300	19300	19290	15
321	20230705	134700	1166494980	19290	19290	19300	19290	363
322	20230705	134600	1159489710	19290	19290	19290	19290	222
323	20230705	134500	1155207330	19290	19290	19290	19290	57
324	20230705	134400	1154107800	19290	19290	19290	19290	51
325	20230705	134300	1153124010	19290	19290	19290	19290	11
326	20230705	134200	1152911820	19290	19290	19290	19290	887
327	20230705	134100	1135801590	19290	19290	19290	19290	101
328	20230705	134000	1133853300	19300	19300	19300	19300	1
329	20230705	133900	1133834000	19290	19300	19300	19290	493
330	20230705	133800	1124319250	19290	19300	19300	19290	248
331	20230705	133700	1119535140	19300	19300	19300	19300	19
332	20230705	133600	1119168440	19300	19300	19300	19290	268
333	20230705	133500	1113996210	19300	19300	19300	19300	2
334	20230705	133400	1113957610	19300	19300	19300	19300	116
335	20230705	133300	1111718810	19290	19290	19290	19290	7
336	20230705	133200	1111583780	19300	19310	19320	19300	139
337	20230705	133100	1108899620	19320	19310	19320	19310	472
338	20230705	133000	1099785250	19310	19300	19310	19290	482
339	20230705	132900	1090479980	19290	19310	19310	19290	812
340	20230705	132800	1074810400	19320	19310	19320	19290	2415
341	20230705	132700	1028193670	19310	19310	19310	19310	4
342	20230705	132600	1028116430	19310	19310	19310	19310	50
343	20230705	132500	1027150930	19310	19310	19310	19310	23
344	20230705	132400	1026706800	19310	19310	19310	19310	7
345	20230705	132300	1026571630	19320	19320	19320	19320	107
346	20230705	132200	1024504390	19310	19330	19330	19310	746
347	20230705	132100	1010091640	19310	19320	19320	19310	74
348	20230705	132000	1008661990	19330	19330	19330	19330	77
349	20230705	131900	1007173580	19330	19310	19340	19310	123
350	20230705	131800	1004795450	19310	19310	19310	19310	8
351	20230705	131700	1004640970	19340	19320	19350	19320	91
352	20230705	131600	1002881730	19320	19330	19330	19320	235
353	20230705	131500	998340660	19350	19330	19350	19330	1146
354	20230705	131400	976183440	19340	19340	19340	19330	90
355	20230705	131300	974443350	19340	19330	19340	19330	77
356	20230705	131200	972954240	19330	19330	19330	19330	54
357	20230705	131100	971910420	19330	19330	19330	19330	18
358	20230705	131000	971562480	19330	19340	19340	19330	157
359	20230705	130900	968526670	19340	19340	19340	19340	14
360	20230705	130800	968255910	19340	19340	19340	19340	69
361	20230705	130700	966921450	19330	19350	19350	19330	287
362	20230705	130600	961370160	19350	19350	19350	19350	105
363	20230705	130500	959338410	19360	19340	19360	19340	310
364	20230705	130400	953340460	19350	19350	19350	19330	1080
365	20230705	130300	932454590	19350	19360	19360	19340	182
366	20230705	130200	928932890	19360	19340	19360	19340	56
367	20230705	130100	927848930	19340	19350	19350	19340	463
368	20230705	130000	918891800	19350	19340	19350	19340	287
369	20230705	125900	913339020	19340	19350	19350	19340	179
370	20230705	125800	909875810	19350	19350	19360	19340	169
371	20230705	125700	906605280	19350	19330	19350	19330	49
372	20230705	125600	905657290	19340	19350	19350	19340	139
373	20230705	125500	902968150	19340	19330	19350	19330	454
374	20230705	125400	894186850	19340	19320	19340	19320	246
375	20230705	125300	889431440	19330	19300	19330	19300	588
376	20230705	125200	878078280	19330	19300	19330	19300	270
377	20230705	125100	872861050	19320	19310	19320	19310	81
378	20230705	125000	871296640	19310	19300	19320	19300	46
379	20230705	124900	870408140	19300	19320	19320	19300	57
380	20230705	124800	869307040	19320	19310	19320	19310	271
381	20230705	124700	864072370	19310	19300	19310	19300	74
382	20230705	124600	862643470	19300	19300	19320	19300	142
383	20230705	124500	859901950	19310	19310	19310	19310	100
384	20230705	124400	857970950	19310	19300	19310	19300	207
385	20230705	124300	853973840	19320	19320	19320	19320	6
386	20230705	124200	853857920	19300	19310	19310	19300	281
387	20230705	124100	848433430	19300	19300	19300	19300	62
388	20230705	124000	847236830	19310	19300	19310	19300	90
389	20230705	123900	845499480	19300	19310	19310	19300	61
390	20230705	123800	844321700	19310	19300	19320	19300	164
391	20230705	123700	841153920	19310	19310	19310	19300	225
392	20230705	123600	836809180	19310	19310	19310	19300	262
393	20230705	123500	831749970	19300	19300	19300	19300	65
394	20230705	123400	830495470	19300	19300	19300	19300	2
395	20230705	123300	830456870	19300	19310	19310	19300	296
396	20230705	123200	824743070	19300	19300	19300	19300	62
397	20230705	123100	823546470	19300	19300	19300	19300	62
398	20230705	123000	822349870	19300	19300	19310	19300	168
399	20230705	122900	819106390	19300	19300	19300	19300	6
400	20230705	122800	818990590	19310	19300	19310	19300	229
401	20230705	122700	814569270	19310	19310	19310	19310	0
402	20230705	122600	814569270	19310	19300	19310	19300	65
403	20230705	122500	813314720	19300	19300	19310	19300	635
404	20230705	122400	801057720	19300	19300	19300	19300	331
405	20230705	122300	794669420	19300	19310	19310	19300	86
406	20230705	122200	793009380	19310	19310	19320	19310	18
407	20230705	122100	792661690	19310	19310	19320	19310	163
408	20230705	122000	789513210	19310	19320	19320	19310	103
409	20230705	121900	787523380	19310	19310	19320	19310	115
410	20230705	121800	785302180	19310	19310	19310	19310	30
411	20230705	121700	784722880	19310	19310	19310	19300	369
412	20230705	121600	777598140	19300	19310	19310	19300	79
413	20230705	121500	776073430	19300	19300	19300	19300	6
414	20230705	121400	775957630	19300	19300	19300	19300	71
415	20230705	121300	774587330	19300	19300	19310	19300	119
416	20230705	121200	772289510	19300	19300	19300	19300	54
417	20230705	121100	771247310	19300	19310	19310	19300	86
418	20230705	121000	769586710	19300	19300	19310	19300	232
419	20230705	120900	765107510	19300	19300	19300	19300	151
420	20230705	120800	762193210	19300	19310	19310	19300	143
421	20230705	120700	759432000	19300	19310	19320	19300	636
422	20230705	120600	747147640	19300	19300	19310	19300	96
423	20230705	120500	745293940	19300	19310	19310	19300	58
424	20230705	120400	744174530	19310	19300	19310	19300	88
425	20230705	120300	742475330	19300	19300	19310	19300	475
426	20230705	120200	733303230	19300	19310	19310	19300	57
427	20230705	120100	732202630	19310	19310	19320	19310	3003
428	20230705	120000	674184960	19310	19300	19310	19300	87
429	20230705	115900	672505700	19310	19300	19310	19300	44
430	20230705	115800	671656100	19300	19310	19310	19300	297
431	20230705	115700	665921560	19310	19300	19310	19300	143
432	20230705	115600	663160360	19300	19300	19310	19300	72
433	20230705	115500	661770710	19300	19300	19310	19300	60
434	20230705	115400	660612210	19300	19300	19300	19300	61
435	20230705	115300	659434910	19310	19300	19310	19300	155
436	20230705	115200	656443000	19300	19300	19310	19300	85
437	20230705	115100	654801800	19300	19300	19300	19300	60
438	20230705	115000	653643800	19300	19300	19310	19300	257
439	20230705	114900	648681190	19300	19310	19310	19300	182
440	20230705	114800	645167450	19310	19310	19310	19310	219
441	20230705	114700	640938560	19310	19310	19310	19310	62
442	20230705	114600	639741340	19310	19310	19310	19310	70
443	20230705	114500	638389640	19310	19310	19310	19310	94
444	20230705	114400	636574500	19310	19320	19320	19310	159
445	20230705	114300	633503670	19320	19320	19320	19320	208
446	20230705	114200	629485110	19310	19320	19320	19310	87
447	20230705	114100	627805010	19320	19300	19320	19300	487
448	20230705	114000	618397100	19300	19300	19310	19300	191
449	20230705	113900	614709430	19300	19290	19300	19290	111
450	20230705	113800	612567210	19290	19300	19300	19290	119
451	20230705	113700	610270520	19290	19300	19300	19290	44
452	20230705	113600	609421370	19300	19300	19310	19300	252
453	20230705	113500	604556370	19300	19290	19300	19280	153
454	20230705	113400	601605310	19290	19290	19300	19290	33
455	20230705	113300	600968550	19280	19290	19290	19280	120
456	20230705	113200	598654300	19290	19290	19300	19290	147
457	20230705	113100	595817770	19280	19280	19290	19280	80
458	20230705	113000	594274850	19280	19280	19280	19270	109
459	20230705	112900	592173360	19280	19280	19280	19270	50
460	20230705	112800	591209400	19280	19280	19280	19270	130
461	20230705	112700	588703680	19270	19280	19280	19270	180
462	20230705	112600	585233820	19270	19290	19290	19270	175
463	20230705	112500	581858650	19290	19280	19310	19280	828
464	20230705	112400	565880810	19280	19280	19280	19270	306
465	20230705	112300	559981270	19280	19280	19290	19280	260
466	20230705	112200	554966440	19280	19260	19280	19260	657
467	20230705	112100	542301260	19250	19250	19260	19250	116
468	20230705	112000	540067260	19260	19260	19260	19260	249
469	20230705	111900	535271520	19250	19240	19250	19240	76
470	20230705	111800	533808590	19250	19240	19250	19240	202
471	20230705	111700	529920110	19250	19240	19250	19240	104
472	20230705	111600	527918240	19240	19240	19240	19230	284
473	20230705	111500	522454100	19240	19250	19250	19240	1047
474	20230705	111400	502309770	19250	19240	19250	19240	108
475	20230705	111300	500231350	19240	19240	19240	19240	13
476	20230705	111200	499981230	19240	19250	19260	19240	584
477	20230705	111100	488734750	19260	19260	19280	19250	447
478	20230705	111000	480120300	19250	19260	19270	19250	156
479	20230705	110900	477116000	19250	19250	19250	19250	18
480	20230705	110800	476769500	19250	19240	19250	19240	80
481	20230705	110700	475229530	19240	19240	19240	19240	29
482	20230705	110600	474671570	19250	19240	19250	19240	121
483	20230705	110500	472343180	19240	19240	19250	19240	133
484	20230705	110400	469783570	19240	19260	19260	19240	102
485	20230705	110300	467819170	19260	19250	19260	19240	138
486	20230705	110200	465161830	19260	19260	19260	19260	268
487	20230705	110100	460000150	19240	19240	19250	19240	117
488	20230705	110000	457748360	19240	19260	19260	19240	38
489	20230705	105900	457016860	19240	19250	19250	19240	80
490	20230705	105800	455477000	19240	19240	19240	19240	10
491	20230705	105700	455284600	19250	19240	19250	19240	151
492	20230705	105600	452377890	19240	19240	19250	19240	71
493	20230705	105500	451011570	19240	19240	19250	19240	322
494	20230705	105400	444816080	19250	19240	19250	19240	200
495	20230705	105300	440966120	19250	19240	19250	19240	316
496	20230705	105200	434883180	19240	19240	19250	19240	42
497	20230705	105100	434074790	19250	19240	19250	19240	77
498	20230705	105000	432592590	19240	19240	19250	19240	270
499	20230705	104900	427396190	19250	19240	19250	19240	226
500	20230705	104800	423046350	19240	19240	19240	19240	5
501	20230705	104700	422950150	19240	19240	19250	19240	81
502	20230705	104600	421391000	19250	19240	19250	19240	146
503	20230705	104500	418581030	19250	19250	19250	19240	79
504	20230705	104400	417060310	19240	19250	19250	19240	30
505	20230705	104300	416483020	19250	19250	19260	19240	324
506	20230705	104200	410244780	19240	19230	19250	19230	121
507	20230705	104100	407916670	19230	19230	19230	19230	35
508	20230705	104000	407243620	19230	19220	19230	19220	61
509	20230705	103900	406070970	19220	19210	19220	19210	23
510	20230705	103800	405628940	19220	19210	19220	19210	181
511	20230705	103700	402151050	19210	19200	19210	19170	50
512	20230705	103600	401190770	19200	19210	19220	19200	177
513	20230705	103500	397791110	19170	19170	19170	19170	7
514	20230705	103400	397656920	19220	19220	19230	19220	77
515	20230705	103300	396176780	19220	19230	19240	19220	96
516	20230705	103200	394330350	19220	19190	19220	19190	344
517	20230705	103100	387722650	19180	19170	19180	19160	119
518	20230705	103000	385441010	19160	19170	19170	19160	133
519	20230705	102900	382891730	19160	19160	19160	19160	9
520	20230705	102800	382719290	19170	19180	19180	19170	125
521	20230705	102700	380321830	19170	19160	19170	19160	200
522	20230705	102600	376488640	19160	19110	19170	19110	614
523	20230705	102500	364722020	19140	19140	19140	19110	64
524	20230705	102400	363497180	19140	19110	19140	19100	654
525	20230705	102300	350994270	19110	19100	19110	19100	34
526	20230705	102200	350344570	19150	19120	19150	19120	31
527	20230705	102100	349751250	19120	19110	19120	19110	123
528	20230705	102000	347399680	19100	19090	19100	19090	215
529	20230705	101900	343293850	19090	19080	19090	19080	523
530	20230705	101800	333313410	19080	19060	19080	19060	257
531	20230705	101700	328411060	19060	19070	19070	19060	10
532	20230705	101600	328220440	19060	19060	19070	19060	838
533	20230705	101500	312243590	19060	19030	19060	19030	305
534	20230705	101400	306432940	19040	19030	19040	19020	606
535	20230705	101300	294895300	19030	19020	19030	19020	5
536	20230705	101200	294800190	19020	19020	19030	19010	389
537	20230705	101100	287403820	19010	19020	19020	19010	61
538	20230705	101000	286244190	19010	19000	19010	19000	450
539	20230705	100900	277689770	19010	19030	19030	19000	1648
540	20230705	100800	246337050	19030	19030	19030	19030	17
541	20230705	100700	246013540	19030	19030	19040	19030	160
542	20230705	100600	242968730	19030	19030	19040	19030	154
543	20230705	100500	240037610	19030	19040	19040	19030	50
544	20230705	100400	239085680	19040	19050	19050	19040	410
545	20230705	100300	231279270	19040	19040	19050	19040	16
546	20230705	100200	230974540	19050	19040	19050	19040	17
547	20230705	100100	230650810	19040	19040	19050	19040	287
548	20230705	100000	225186180	19050	19050	19050	19040	9
549	20230705	095900	225014770	19040	19040	19040	19040	10
550	20230705	095800	224824370	19050	19040	19050	19040	25
551	20230705	095700	224348310	19040	19040	19050	19040	17
552	20230705	095600	224024570	19050	19070	19070	19040	1344
553	20230705	095500	198406250	19070	19070	19080	19070	123
554	20230705	095400	196060630	19070	19070	19070	19070	0
555	20230705	095300	196060630	19070	19070	19070	19070	12
556	20230705	095200	195831790	19070	19080	19080	19070	270
557	20230705	095100	190682780	19080	19070	19080	19070	194
558	20230705	095000	186981600	19070	19070	19070	19070	74
559	20230705	094900	185570420	19070	19070	19080	19070	29
560	20230705	094800	185017190	19070	19080	19080	19070	550
561	20230705	094700	174523230	19080	19090	19090	19080	113
562	20230705	094600	172366140	19080	19080	19080	19080	4
563	20230705	094500	172289820	19080	19080	19080	19080	8
564	20230705	094400	172137180	19080	19080	19090	19080	13
565	20230705	094300	171889070	19080	19080	19080	19080	7
566	20230705	094200	171755510	19080	19090	19090	19080	75
567	20230705	094100	170324490	19080	19090	19100	19080	528
568	20230705	094000	160245220	19090	19100	19100	19090	14
569	20230705	093900	159977950	19100	19100	19100	19090	110
570	20230705	093800	157877740	19100	19100	19100	19090	21
571	20230705	093700	157476680	19100	19100	19100	19100	15
572	20230705	093600	157190180	19100	19100	19100	19090	10
573	20230705	093500	156999220	19090	19090	19100	19090	418
574	20230705	093400	149019590	19080	19120	19120	19080	1050
575	20230705	093300	128952550	19130	19120	19130	19120	6
576	20230705	093200	128837810	19120	19120	19130	19120	32
577	20230705	093100	128225810	19120	19130	19130	19120	8
578	20230705	093000	128072830	19120	19130	19130	19120	4
579	20230705	092900	127996340	19120	19130	19130	19120	55
580	20230705	092800	126944230	19130	19130	19130	19130	78
581	20230705	092700	125452090	19140	19150	19150	19140	534
582	20230705	092600	115227010	19150	19150	19150	19150	3
583	20230705	092500	115169560	19160	19160	19160	19160	502
584	20230705	092400	105551240	19150	19150	19150	19150	104
585	20230705	092300	103559640	19160	19160	19160	19160	264
586	20230705	092200	98501400	19170	19160	19170	19160	35
587	20230705	092100	97830790	19160	19160	19160	19160	0
588	20230705	092000	97830790	19160	19160	19160	19160	9
589	20230705	091900	97658350	19160	19160	19160	19160	10
590	20230705	091800	97466750	19170	19160	19170	19160	103
591	20230705	091700	95493260	19160	19160	19160	19160	49
592	20230705	091600	94554420	19180	19180	19180	19180	1
593	20230705	091500	94535240	19160	19200	19200	19150	1333
594	20230705	091400	68975620	19190	19190	19190	19190	242
595	20230705	091300	64331640	19200	19200	19200	19200	0
596	20230705	091200	64331640	19200	19200	19200	19200	5
597	20230705	091100	64235640	19200	19200	19200	19200	87
598	20230705	091000	62565240	19200	19200	19200	19200	0
599	20230705	090900	62565240	19200	19200	19200	19200	392
600	20230705	090800	55038840	19200	19250	19250	19190	819
601	20230705	090700	39297530	19250	19250	19250	19250	15
602	20230705	090600	39008780	19280	19280	19280	19280	2
603	20230705	090500	38970220	19280	19220	19280	19200	42
604	20230705	090400	38161560	19230	19280	19280	19230	115
605	20230705	090300	35946610	19250	19250	19250	19250	124
606	20230705	090200	33559610	19240	19250	19250	19240	58
607	20230705	090100	32443240	19250	19180	19250	19130	885
608	20230705	090000	15493330	19300	19180	19300	19160	808