KissMeData/026960/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190500	2034733100	18770	18770	18770	18770	11109
3	20230706	190400	2034733100	18770	18770	18770	18770	0
4	20230706	190300	2034733100	18770	18770	18770	18770	0
5	20230706	190200	2034733100	18770	18770	18770	18770	0
6	20230706	190100	2034733100	18770	18770	18770	18770	0
7	20230706	190000	2034733100	18770	18770	18770	18770	0
8	20230706	185900	2034733100	18770	18770	18770	18770	0
9	20230706	185800	2034733100	18770	18770	18770	18770	0
10	20230706	185700	2034733100	18770	18770	18770	18770	0
11	20230706	185600	2034733100	18770	18770	18770	18770	0
12	20230706	185500	2034733100	18770	18770	18770	18770	0
13	20230706	185400	2034733100	18770	18770	18770	18770	0
14	20230706	185300	2034733100	18770	18770	18770	18770	0
15	20230706	185200	2034733100	18770	18770	18770	18770	0
16	20230706	185100	2034733100	18770	18770	18770	18770	0
17	20230706	185000	2034733100	18770	18770	18770	18770	0
18	20230706	184900	2034733100	18770	18770	18770	18770	0
19	20230706	184800	2034733100	18770	18770	18770	18770	0
20	20230706	184700	2034733100	18770	18770	18770	18770	0
21	20230706	184600	2034733100	18770	18770	18770	18770	0
22	20230706	184500	2034733100	18770	18770	18770	18770	0
23	20230706	184400	2034733100	18770	18770	18770	18770	0
24	20230706	184300	2034733100	18770	18770	18770	18770	0
25	20230706	184200	2034733100	18770	18770	18770	18770	0
26	20230706	184100	2034733100	18770	18770	18770	18770	0
27	20230706	184000	2034733100	18770	18770	18770	18770	0
28	20230706	183900	2034733100	18770	18770	18770	18770	0
29	20230706	183800	2034733100	18770	18770	18770	18770	0
30	20230706	183700	2034733100	18770	18770	18770	18770	0
31	20230706	183600	2034733100	18770	18770	18770	18770	0
32	20230706	183500	2034733100	18770	18770	18770	18770	11109
33	20230706	183400	2034733100	18770	18770	18770	18770	0
34	20230706	183300	2034733100	18770	18770	18770	18770	0
35	20230706	183200	2034733100	18770	18770	18770	18770	0
36	20230706	183100	2034733100	18770	18770	18770	18770	0
37	20230706	183000	2034733100	18770	18770	18770	18770	0
38	20230706	182900	2034733100	18770	18770	18770	18770	0
39	20230706	182800	2034733100	18770	18770	18770	18770	0
40	20230706	182700	2034733100	18770	18770	18770	18770	0
41	20230706	182600	2034733100	18770	18770	18770	18770	0
42	20230706	182500	2034733100	18770	18770	18770	18770	0
43	20230706	182400	2034733100	18770	18770	18770	18770	0
44	20230706	182300	2034733100	18770	18770	18770	18770	0
45	20230706	182200	2034733100	18770	18770	18770	18770	0
46	20230706	182100	2034733100	18770	18770	18770	18770	0
47	20230706	182000	2034733100	18770	18770	18770	18770	0
48	20230706	181900	2034733100	18770	18770	18770	18770	0
49	20230706	181800	2034733100	18770	18770	18770	18770	0
50	20230706	181700	2034733100	18770	18770	18770	18770	0
51	20230706	181600	2034733100	18770	18770	18770	18770	0
52	20230706	181500	2034733100	18770	18770	18770	18770	0
53	20230706	181400	2034733100	18770	18770	18770	18770	0
54	20230706	181300	2034733100	18770	18770	18770	18770	0
55	20230706	181200	2034733100	18770	18770	18770	18770	0
56	20230706	181100	2034733100	18770	18770	18770	18770	0
57	20230706	181000	2034733100	18770	18770	18770	18770	0
58	20230706	180900	2034733100	18770	18770	18770	18770	0
59	20230706	180800	2034733100	18770	18770	18770	18770	0
60	20230706	180700	2034733100	18770	18770	18770	18770	0
61	20230706	180600	2034733100	18770	18770	18770	18770	0
62	20230706	180500	2034733100	18770	18770	18770	18770	11109
63	20230706	180400	2034733100	18770	18770	18770	18770	0
64	20230706	180300	2034733100	18770	18770	18770	18770	0
65	20230706	180200	2034733100	18770	18770	18770	18770	0
66	20230706	180100	2034733100	18770	18770	18770	18770	0
67	20230706	180000	2034733100	18770	18770	18770	18770	0
68	20230706	175900	2034733100	18770	18770	18770	18770	0
69	20230706	175800	2034733100	18770	18770	18770	18770	0
70	20230706	175700	2034733100	18770	18770	18770	18770	0
71	20230706	175600	2034733100	18770	18770	18770	18770	0
72	20230706	175500	2034733100	18770	18770	18770	18770	0
73	20230706	175400	2034733100	18770	18770	18770	18770	0
74	20230706	175300	2034733100	18770	18770	18770	18770	0
75	20230706	175200	2034733100	18770	18770	18770	18770	0
76	20230706	175100	2034733100	18770	18770	18770	18770	0
77	20230706	175000	2034733100	18770	18770	18770	18770	0
78	20230706	174900	2034733100	18770	18770	18770	18770	0
79	20230706	174800	2034733100	18770	18770	18770	18770	0
80	20230706	174700	2034733100	18770	18770	18770	18770	0
81	20230706	174600	2034733100	18770	18770	18770	18770	0
82	20230706	174500	2034733100	18770	18770	18770	18770	0
83	20230706	174400	2034733100	18770	18770	18770	18770	0
84	20230706	174300	2034733100	18770	18770	18770	18770	0
85	20230706	174200	2034733100	18770	18770	18770	18770	0
86	20230706	174100	2034733100	18770	18770	18770	18770	0
87	20230706	174000	2034733100	18770	18770	18770	18770	0
88	20230706	173900	2034733100	18770	18770	18770	18770	0
89	20230706	173800	2034733100	18770	18770	18770	18770	0
90	20230706	173700	2034733100	18770	18770	18770	18770	0
91	20230706	173600	2034733100	18770	18770	18770	18770	0
92	20230706	173500	2034733100	18770	18770	18770	18770	11109
93	20230706	173400	2034733100	18770	18770	18770	18770	0
94	20230706	173300	2034733100	18770	18770	18770	18770	0
95	20230706	173200	2034733100	18770	18770	18770	18770	0
96	20230706	173100	2034733100	18770	18770	18770	18770	0
97	20230706	173000	2034733100	18770	18770	18770	18770	0
98	20230706	172900	2034733100	18770	18770	18770	18770	0
99	20230706	172800	2034733100	18770	18770	18770	18770	0
100	20230706	172700	2034733100	18770	18770	18770	18770	0
101	20230706	172600	2034733100	18770	18770	18770	18770	0
102	20230706	172500	2034733100	18770	18770	18770	18770	0
103	20230706	172400	2034733100	18770	18770	18770	18770	0
104	20230706	172300	2034733100	18770	18770	18770	18770	0
105	20230706	172200	2034733100	18770	18770	18770	18770	0
106	20230706	172100	2034733100	18770	18770	18770	18770	0
107	20230706	172000	2034733100	18770	18770	18770	18770	0
108	20230706	171900	2034733100	18770	18770	18770	18770	0
109	20230706	171800	2034733100	18770	18770	18770	18770	0
110	20230706	171700	2034733100	18770	18770	18770	18770	0
111	20230706	171600	2034733100	18770	18770	18770	18770	0
112	20230706	171500	2034733100	18770	18770	18770	18770	0
113	20230706	171400	2034733100	18770	18770	18770	18770	0
114	20230706	171300	2034733100	18770	18770	18770	18770	0
115	20230706	171200	2034733100	18770	18770	18770	18770	0
116	20230706	171100	2034733100	18770	18770	18770	18770	0
117	20230706	171000	2034733100	18770	18770	18770	18770	0
118	20230706	170900	2034733100	18770	18770	18770	18770	0
119	20230706	170800	2034733100	18770	18770	18770	18770	0
120	20230706	170700	2034733100	18770	18770	18770	18770	0
121	20230706	170600	2034733100	18770	18770	18770	18770	0
122	20230706	170500	2034733100	18770	18770	18770	18770	11109
123	20230706	170400	2034733100	18770	18770	18770	18770	0
124	20230706	170300	2034733100	18770	18770	18770	18770	0
125	20230706	170200	2034733100	18770	18770	18770	18770	0
126	20230706	170100	2034733100	18770	18770	18770	18770	0
127	20230706	170000	2034733100	18770	18770	18770	18770	0
128	20230706	165900	2034733100	18770	18770	18770	18770	0
129	20230706	165800	2034733100	18770	18770	18770	18770	0
130	20230706	165700	2034733100	18770	18770	18770	18770	0
131	20230706	165600	2034733100	18770	18770	18770	18770	0
132	20230706	165500	2034733100	18770	18770	18770	18770	0
133	20230706	165400	2034733100	18770	18770	18770	18770	0
134	20230706	165300	2034733100	18770	18770	18770	18770	0
135	20230706	165200	2034733100	18770	18770	18770	18770	0
136	20230706	165100	2034733100	18770	18770	18770	18770	0
137	20230706	165000	2034733100	18770	18770	18770	18770	0
138	20230706	164900	2034733100	18770	18770	18770	18770	0
139	20230706	164800	2034733100	18770	18770	18770	18770	0
140	20230706	164700	2034733100	18770	18770	18770	18770	0
141	20230706	164600	2034733100	18770	18770	18770	18770	0
142	20230706	164500	2034733100	18770	18770	18770	18770	0
143	20230706	164400	2034733100	18770	18770	18770	18770	0
144	20230706	164300	2034733100	18770	18770	18770	18770	0
145	20230706	164200	2034733100	18770	18770	18770	18770	0
146	20230706	164100	2034733100	18770	18770	18770	18770	0
147	20230706	164000	2034733100	18770	18770	18770	18770	0
148	20230706	163900	2034733100	18770	18770	18770	18770	0
149	20230706	163800	2034733100	18770	18770	18770	18770	0
150	20230706	163700	2034733100	18770	18770	18770	18770	0
151	20230706	163600	2034733100	18770	18770	18770	18770	0
152	20230706	163500	2034733100	18770	18770	18770	18770	11109
153	20230706	163400	2034733100	18770	18770	18770	18770	0
154	20230706	163300	2034733100	18770	18770	18770	18770	0
155	20230706	163200	2034733100	18770	18770	18770	18770	0
156	20230706	163100	2034733100	18770	18770	18770	18770	0
157	20230706	163000	2034733100	18770	18770	18770	18770	0
158	20230706	162900	2034733100	18770	18770	18770	18770	0
159	20230706	162800	2034733100	18770	18770	18770	18770	0
160	20230706	162700	2034733100	18770	18770	18770	18770	0
161	20230706	162600	2034733100	18770	18770	18770	18770	0
162	20230706	162500	2034733100	18770	18770	18770	18770	0
163	20230706	162400	2034733100	18770	18770	18770	18770	0
164	20230706	162300	2034733100	18770	18770	18770	18770	0
165	20230706	162200	2034733100	18770	18770	18770	18770	0
166	20230706	162100	2034733100	18770	18770	18770	18770	0
167	20230706	162000	2034733100	18770	18770	18770	18770	0
168	20230706	161900	2034733100	18770	18770	18770	18770	0
169	20230706	161800	2034733100	18770	18770	18770	18770	0
170	20230706	161700	2034733100	18770	18770	18770	18770	0
171	20230706	161600	2034733100	18770	18770	18770	18770	0
172	20230706	161500	2034733100	18770	18770	18770	18770	0
173	20230706	161400	2034733100	18770	18770	18770	18770	0
174	20230706	161300	2034733100	18770	18770	18770	18770	0
175	20230706	161200	2034733100	18770	18770	18770	18770	0
176	20230706	161100	2034733100	18770	18770	18770	18770	0
177	20230706	161000	2034733100	18770	18770	18770	18770	0
178	20230706	160900	2034733100	18770	18770	18770	18770	0
179	20230706	160800	2034733100	18770	18770	18770	18770	0
180	20230706	160700	2034733100	18770	18770	18770	18770	0
181	20230706	160600	2034733100	18770	18770	18770	18770	0
182	20230706	160500	2034733100	18770	18770	18770	18770	11109
183	20230706	160400	2034733100	18770	18770	18770	18770	0
184	20230706	160300	2034733100	18770	18770	18770	18770	0
185	20230706	160200	2034733100	18770	18770	18770	18770	0
186	20230706	160100	2034733100	18770	18770	18770	18770	0
187	20230706	160000	2034733100	18770	18770	18770	18770	0
188	20230706	155900	2034733100	18770	18770	18770	18770	0
189	20230706	155800	2034733100	18770	18770	18770	18770	0
190	20230706	155700	2034733100	18770	18770	18770	18770	0
191	20230706	155600	2034733100	18770	18770	18770	18770	0
192	20230706	155500	2034733100	18770	18770	18770	18770	0
193	20230706	155400	2034733100	18770	18770	18770	18770	0
194	20230706	155300	2034733100	18770	18770	18770	18770	0
195	20230706	155200	2034733100	18770	18770	18770	18770	0
196	20230706	155100	2034733100	18770	18770	18770	18770	0
197	20230706	155000	2034733100	18770	18770	18770	18770	0
198	20230706	154900	2034733100	18770	18770	18770	18770	0
199	20230706	154800	2034733100	18770	18770	18770	18770	0
200	20230706	154700	2034733100	18770	18770	18770	18770	0
201	20230706	154600	2034733100	18770	18770	18770	18770	0
202	20230706	154500	2034733100	18770	18770	18770	18770	0
203	20230706	154400	2034733100	18770	18770	18770	18770	0
204	20230706	154300	2034733100	18770	18770	18770	18770	0
205	20230706	154200	2034733100	18770	18770	18770	18770	0
206	20230706	154100	2034733100	18770	18770	18770	18770	0
207	20230706	154000	2034733100	18770	18770	18770	18770	0
208	20230706	153900	2034733100	18770	18770	18770	18770	0
209	20230706	153800	2034733100	18770	18770	18770	18770	0
210	20230706	153700	2034733100	18770	18770	18770	18770	0
211	20230706	153600	2034733100	18770	18770	18770	18770	0
212	20230706	153500	2034733100	18770	18770	18770	18770	11109
213	20230706	153400	2034733100	18770	18770	18770	18770	0
214	20230706	153300	2034733100	18770	18770	18770	18770	0
215	20230706	153200	2034733100	18770	18770	18770	18770	0
216	20230706	153100	2034733100	18770	18770	18770	18770	0
217	20230706	153000	2034733100	18770	18770	18770	18770	11109
218	20230706	152900	1826217170	18760	18760	18760	18760	0
219	20230706	152800	1826217170	18760	18760	18760	18760	0
220	20230706	152700	1826217170	18760	18760	18760	18760	0
221	20230706	152600	1826217170	18760	18760	18760	18760	0
222	20230706	152500	1826217170	18760	18760	18760	18760	0
223	20230706	152400	1826217170	18760	18760	18760	18760	0
224	20230706	152300	1826217170	18760	18760	18760	18760	0
225	20230706	152200	1826217170	18760	18760	18760	18760	0
226	20230706	152100	1826217170	18760	18760	18760	18760	0
227	20230706	152000	1826217170	18760	18760	18760	18760	0
228	20230706	151900	1826217170	18760	18750	18760	18750	1292
229	20230706	151800	1801980860	18760	18760	18760	18760	21
230	20230706	151700	1801586900	18760	18740	18760	18740	5015
231	20230706	151600	1707555110	18740	18740	18750	18740	136
232	20230706	151500	1705005710	18740	18740	18750	18740	229
233	20230706	151400	1700713900	18740	18750	18750	18740	4745
234	20230706	151300	1611749190	18750	18750	18760	18750	130
235	20230706	151200	1609311080	18750	18750	18760	18750	99
236	20230706	151100	1607454490	18760	18750	18760	18750	593
237	20230706	151000	1596335010	18750	18760	18760	18750	341
238	20230706	150900	1589938470	18750	18750	18760	18750	248
239	20230706	150800	1585287430	18760	18750	18760	18750	420
240	20230706	150700	1577411380	18750	18750	18760	18750	251
241	20230706	150600	1572704730	18760	18750	18760	18750	216
242	20230706	150500	1568653090	18750	18750	18750	18750	64
243	20230706	150400	1567453090	18750	18750	18760	18750	76
244	20230706	150300	1566027690	18750	18750	18760	18750	82
245	20230706	150200	1564489710	18750	18760	18760	18750	750
246	20230706	150100	1550421110	18760	18760	18760	18760	360
247	20230706	150000	1543667510	18770	18760	18770	18760	126
248	20230706	145900	1541303350	18770	18760	18770	18760	65
249	20230706	145800	1540083920	18770	18760	18770	18760	69
250	20230706	145700	1538789460	18770	18760	18770	18760	52
251	20230706	145600	1537813920	18760	18760	18770	18760	141
252	20230706	145500	1535168570	18770	18770	18770	18760	1379
253	20230706	145400	1509286780	18780	18770	18780	18770	334
254	20230706	145300	1503017390	18780	18770	18780	18770	47
255	20230706	145200	1502135180	18780	18770	18780	18770	38
256	20230706	145100	1501421620	18780	18770	18780	18770	27
257	20230706	145000	1500914690	18780	18770	18780	18770	57
258	20230706	144900	1499844680	18770	18770	18780	18770	45
259	20230706	144800	1499000010	18780	18770	18780	18770	144
260	20230706	144700	1496296110	18780	18770	18780	18770	19
261	20230706	144600	1495939360	18780	18770	18780	18770	59
262	20230706	144500	1494831620	18780	18780	18780	18780	7
263	20230706	144400	1494700160	18780	18780	18780	18780	64
264	20230706	144300	1493498240	18780	18780	18780	18780	2
265	20230706	144200	1493460680	18780	18780	18780	18780	4
266	20230706	144100	1493385560	18780	18770	18780	18770	366
267	20230706	144000	1486512290	18780	18780	18780	18770	42
268	20230706	143900	1485723550	18780	18780	18780	18780	99
269	20230706	143800	1483864330	18780	18780	18780	18780	57
270	20230706	143700	1482793870	18780	18780	18780	18770	692
271	20230706	143600	1469800900	18780	18780	18780	18770	113
272	20230706	143500	1467678780	18780	18770	18780	18770	99
273	20230706	143400	1465820110	18780	18780	18780	18770	302
274	20230706	143300	1460150760	18780	18780	18780	18780	32
275	20230706	143200	1459549800	18780	18780	18780	18780	23
276	20230706	143100	1459117860	18780	18780	18780	18780	35
277	20230706	143000	1458460560	18780	18770	18780	18770	433
278	20230706	142900	1450328830	18780	18780	18780	18780	140
279	20230706	142800	1447699630	18780	18780	18780	18780	303
280	20230706	142700	1442009290	18780	18780	18780	18780	25
281	20230706	142600	1441539790	18780	18780	18780	18770	94
282	20230706	142500	1439774480	18780	18770	18780	18770	1084
283	20230706	142400	1419417290	18780	18790	18790	18770	1714
284	20230706	142300	1387228490	18790	18780	18790	18780	19
285	20230706	142200	1386871650	18780	18780	18790	18780	63
286	20230706	142100	1385688380	18790	18780	18790	18780	28
287	20230706	142000	1385162520	18790	18790	18790	18790	112
288	20230706	141900	1383058040	18790	18790	18790	18780	115
289	20230706	141800	1380897200	18790	18780	18790	18780	147
290	20230706	141700	1378135400	18780	18790	18790	18780	76
291	20230706	141600	1376708090	18780	18780	18790	18780	65
292	20230706	141500	1375487270	18790	18780	18790	18780	5
293	20230706	141400	1375393330	18790	18790	18790	18790	8
294	20230706	141300	1375243010	18790	18790	18790	18790	1
295	20230706	141200	1375224220	18790	18790	18790	18790	7
296	20230706	141100	1375092690	18790	18780	18790	18780	273
297	20230706	141000	1369965620	18780	18780	18780	18780	11
298	20230706	140900	1369759040	18780	18770	18780	18770	258
299	20230706	140800	1364916250	18770	18770	18770	18770	121
300	20230706	140700	1362645080	18770	18770	18770	18770	33
301	20230706	140600	1362025670	18770	18770	18770	18760	351
302	20230706	140500	1355437630	18770	18770	18770	18770	17
303	20230706	140400	1355118540	18770	18770	18770	18770	12
304	20230706	140300	1354893300	18770	18770	18770	18770	0
305	20230706	140200	1354893300	18770	18770	18770	18770	340
306	20230706	140100	1348511500	18770	18770	18770	18770	133
307	20230706	140000	1346015090	18770	18770	18770	18770	108
308	20230706	135900	1343987930	18770	18770	18770	18770	12
309	20230706	135800	1343762690	18770	18770	18770	18770	2
310	20230706	135700	1343725150	18770	18770	18770	18770	35
311	20230706	135600	1343068200	18770	18770	18770	18770	766
312	20230706	135500	1328690380	18770	18770	18770	18770	295
313	20230706	135400	1323153230	18770	18760	18770	18760	125
314	20230706	135300	1320807230	18770	18760	18770	18760	34
315	20230706	135200	1320169280	18760	18760	18760	18760	40
316	20230706	135100	1319418880	18760	18760	18760	18760	42
317	20230706	135000	1318630960	18760	18760	18760	18760	33
318	20230706	134900	1318011880	18760	18760	18760	18760	34
319	20230706	134800	1317374040	18770	18770	18770	18760	219
320	20230706	134700	1313263710	18760	18760	18760	18760	185
321	20230706	134600	1309793110	18760	18770	18770	18760	46
322	20230706	134500	1308929830	18760	18760	18760	18760	48
323	20230706	134400	1308029350	18760	18760	18760	18760	795
324	20230706	134300	1293115150	18760	18770	18770	18760	34
325	20230706	134200	1292477080	18770	18760	18770	18760	140
326	20230706	134100	1289849460	18770	18760	18770	18760	21
327	20230706	134000	1289455400	18760	18760	18760	18760	130
328	20230706	133900	1287016600	18760	18770	18770	18760	159
329	20230706	133800	1284033690	18770	18770	18770	18770	2
330	20230706	133700	1283996150	18770	18770	18770	18760	502
331	20230706	133600	1274578610	18770	18770	18770	18770	65
332	20230706	133500	1273358560	18770	18770	18770	18760	399
333	20230706	133400	1265870300	18770	18770	18770	18770	2
334	20230706	133300	1265832760	18770	18770	18770	18770	117
335	20230706	133200	1263636670	18770	18770	18770	18770	10
336	20230706	133100	1263448970	18770	18770	18770	18770	2
337	20230706	133000	1263411430	18770	18770	18770	18770	26
338	20230706	132900	1262923410	18770	18770	18770	18770	170
339	20230706	132800	1259732510	18770	18760	18770	18760	76
340	20230706	132700	1258306190	18770	18770	18770	18770	679
341	20230706	132600	1245561360	18770	18770	18770	18760	242
342	20230706	132500	1241021320	18770	18760	18770	18760	127
343	20230706	132400	1238637540	18770	18770	18770	18770	23
344	20230706	132300	1238205830	18770	18770	18770	18760	74
345	20230706	132200	1236817550	18770	18770	18770	18770	3
346	20230706	132100	1236761240	18770	18760	18770	18760	11
347	20230706	132000	1236554780	18770	18770	18770	18760	160
348	20230706	131900	1233551650	18770	18770	18770	18770	40
349	20230706	131800	1232800850	18770	18770	18770	18770	353
350	20230706	131700	1226175040	18760	18770	18770	18760	2
351	20230706	131600	1226137510	18770	18770	18770	18770	31
352	20230706	131500	1225555640	18770	18770	18770	18770	59
353	20230706	131400	1224448210	18770	18770	18770	18760	1616
354	20230706	131300	1194125890	18770	18760	18770	18760	306
355	20230706	131200	1188382420	18770	18770	18770	18770	150
356	20230706	131100	1185566920	18770	18770	18770	18770	27
357	20230706	131000	1185060130	18770	18770	18770	18770	12
358	20230706	130900	1184834890	18770	18770	18770	18770	66
359	20230706	130800	1183596070	18770	18760	18770	18760	20
360	20230706	130700	1183220700	18770	18760	18770	18760	44
361	20230706	130600	1182394950	18770	18770	18770	18760	330
362	20230706	130500	1176201880	18770	18770	18770	18770	27
363	20230706	130400	1175695090	18770	18760	18770	18760	1291
364	20230706	130300	1151463300	18770	18770	18770	18760	105
365	20230706	130200	1149493220	18770	18760	18770	18760	71
366	20230706	130100	1148161140	18760	18760	18760	18760	128
367	20230706	130000	1145759860	18760	18770	18770	18760	31
368	20230706	125900	1145178240	18760	18770	18770	18760	464
369	20230706	125800	1136469360	18770	18770	18770	18770	8
370	20230706	125700	1136319200	18770	18770	18770	18770	12
371	20230706	125600	1136093960	18760	18770	18770	18760	60
372	20230706	125500	1134967890	18770	18780	18780	18770	540
373	20230706	125400	1124831980	18780	18780	18780	18780	61
374	20230706	125300	1123686400	18780	18780	18780	18780	238
375	20230706	125200	1119216760	18780	18780	18780	18780	52
376	20230706	125100	1118240200	18780	18780	18780	18770	270
377	20230706	125000	1113170560	18780	18780	18780	18780	5
378	20230706	124900	1113076660	18780	18780	18780	18780	35
379	20230706	124800	1112419360	18780	18770	18780	18770	120
380	20230706	124700	1110166260	18780	18780	18780	18770	96
381	20230706	124600	1108364320	18780	18780	18780	18780	7
382	20230706	124500	1108232860	18780	18780	18780	18780	29
383	20230706	124400	1107688240	18780	18780	18780	18780	13
384	20230706	124300	1107444100	18780	18770	18780	18770	515
385	20230706	124200	1097775020	18770	18770	18770	18770	3
386	20230706	124100	1097718710	18770	18770	18770	18770	9
387	20230706	124000	1097549780	18770	18770	18770	18770	750
388	20230706	123900	1083472280	18770	18770	18770	18770	213
389	20230706	123800	1079474270	18770	18770	18770	18770	4
390	20230706	123700	1079399190	18770	18760	18770	18760	1028
391	20230706	123600	1060103880	18770	18770	18770	18760	132
392	20230706	123500	1057626480	18760	18760	18770	18760	233
393	20230706	123400	1053255390	18760	18770	18770	18760	2208
394	20230706	123300	1011829420	18770	18760	18770	18760	171
395	20230706	123200	1008620330	18770	18770	18770	18770	9
396	20230706	123100	1008451400	18770	18770	18770	18760	13
397	20230706	123000	1008207400	18770	18770	18770	18770	107
398	20230706	122900	1006199010	18770	18770	18770	18760	19
399	20230706	122800	1005842390	18770	18770	18770	18760	22
400	20230706	122700	1005429500	18770	18770	18770	18770	39
401	20230706	122600	1004697470	18770	18770	18770	18760	52
402	20230706	122500	1003721730	18770	18770	18770	18770	12
403	20230706	122400	1003496490	18770	18770	18770	18770	50
404	20230706	122300	1002557990	18770	18770	18770	18770	17
405	20230706	122200	1002238900	18770	18770	18770	18770	129
406	20230706	122100	999817570	18770	18770	18770	18770	213
407	20230706	122000	995819560	18770	18770	18770	18770	57
408	20230706	121900	994749670	18770	18770	18770	18770	47
409	20230706	121800	993867480	18770	18760	18770	18760	303
410	20230706	121700	988183170	18770	18770	18770	18770	4
411	20230706	121600	988108090	18770	18770	18770	18770	71
412	20230706	121500	986775420	18770	18770	18770	18770	3
413	20230706	121400	986719110	18770	18770	18770	18770	65
414	20230706	121300	985499060	18770	18770	18770	18770	8
415	20230706	121200	985348900	18770	18770	18770	18770	41
416	20230706	121100	984579330	18770	18770	18770	18770	40
417	20230706	121000	983828530	18770	18770	18770	18760	454
418	20230706	120900	975306960	18770	18760	18770	18760	70
419	20230706	120800	973993360	18770	18760	18770	18760	512
420	20230706	120700	964387220	18770	18770	18770	18770	5
421	20230706	120600	964293370	18770	18770	18770	18770	10
422	20230706	120500	964105670	18760	18760	18760	18760	7
423	20230706	120400	963974350	18760	18760	18760	18760	100
424	20230706	120300	962098350	18760	18760	18760	18760	17
425	20230706	120200	961779430	18760	18760	18760	18760	3
426	20230706	120100	961723150	18760	18760	18760	18760	0
427	20230706	120000	961723150	18760	18760	18760	18760	7
428	20230706	115900	961591830	18770	18760	18770	18760	14
429	20230706	115800	961329150	18760	18770	18780	18760	316
430	20230706	115700	955397890	18770	18770	18780	18770	10
431	20230706	115600	955210150	18770	18770	18780	18770	214
432	20230706	115500	951193340	18770	18770	18780	18770	818
433	20230706	115400	935839170	18780	18780	18780	18770	555
434	20230706	115300	925421390	18780	18780	18780	18770	49
435	20230706	115200	924501310	18770	18770	18780	18770	141
436	20230706	115100	921854410	18780	18780	18780	18770	544
437	20230706	115000	911638170	18770	18780	18780	18770	143
438	20230706	114900	908953100	18770	18770	18780	18770	11
439	20230706	114800	908746590	18770	18770	18780	18770	82
440	20230706	114700	907207050	18770	18770	18780	18770	236
441	20230706	114600	902775300	18770	18770	18780	18770	20
442	20230706	114500	902399850	18780	18770	18780	18770	17
443	20230706	114400	902080740	18770	18770	18780	18770	32
444	20230706	114300	901479940	18780	18770	18780	18770	64
445	20230706	114200	900278090	18770	18780	18780	18770	3179
446	20230706	114100	840576510	18780	18780	18790	18780	26
447	20230706	114000	840088200	18780	18780	18790	18780	14
448	20230706	113900	839825240	18780	18780	18790	18780	30
449	20230706	113800	839261680	18780	18780	18790	18780	14
450	20230706	113700	838998750	18790	18780	18790	18780	21
451	20230706	113600	838604220	18780	18780	18790	18780	13
452	20230706	113500	838360050	18790	18780	18790	18780	10
453	20230706	113400	838172160	18780	18780	18790	18780	177
454	20230706	113300	834846480	18780	18780	18790	18780	321
455	20230706	113200	828815050	18780	18780	18790	18780	10
456	20230706	113100	828627220	18780	18780	18780	18780	107
457	20230706	113000	826617760	18790	18780	18790	18780	25
458	20230706	112900	826148090	18780	18780	18790	18780	38
459	20230706	112800	825434210	18780	18790	18790	18780	75
460	20230706	112700	824025000	18780	18780	18790	18780	18
461	20230706	112600	823686830	18780	18790	18790	18780	13
462	20230706	112500	823442610	18780	18780	18790	18780	16
463	20230706	112400	823142110	18780	18790	18790	18780	8
464	20230706	112300	822991820	18780	18780	18790	18780	11
465	20230706	112200	822785220	18780	18780	18780	18780	7
466	20230706	112100	822653760	18780	18790	18790	18780	484
467	20230706	112000	813559430	18780	18780	18780	18780	8
468	20230706	111900	813409190	18780	18780	18780	18780	17
469	20230706	111800	813089930	18790	18780	18790	18780	9
470	20230706	111700	812920860	18780	18780	18780	18780	6
471	20230706	111600	812808180	18780	18790	18790	18780	10
472	20230706	111500	812620370	18780	18780	18780	18780	12
473	20230706	111400	812395010	18780	18790	18790	18780	456
474	20230706	111300	803826830	18790	18770	18790	18770	1544
475	20230706	111200	774828180	18770	18770	18780	18770	31
476	20230706	111100	774246060	18770	18780	18780	18770	18
477	20230706	111000	773908070	18770	18770	18770	18770	8
478	20230706	110900	773757910	18770	18770	18780	18770	46
479	20230706	110800	772894090	18770	18770	18770	18770	6
480	20230706	110700	772781470	18770	18770	18770	18770	7
481	20230706	110600	772650080	18770	18770	18780	18770	35
482	20230706	110500	771992870	18770	18770	18770	18770	3
483	20230706	110400	771936560	18770	18780	18780	18770	21
484	20230706	110300	771542280	18770	18770	18780	18770	52
485	20230706	110200	770565850	18770	18770	18780	18770	44
486	20230706	110100	769739720	18770	18780	18780	18770	42
487	20230706	110000	768951030	18770	18770	18780	18770	24
488	20230706	105900	768500370	18770	18780	18780	18770	215
489	20230706	105800	764462830	18780	18770	18780	18770	30
490	20230706	105700	763899480	18770	18770	18780	18770	159
491	20230706	105600	760913560	18780	18770	18780	18770	37
492	20230706	105500	760218810	18770	18770	18770	18770	16
493	20230706	105400	759918490	18770	18770	18780	18770	241
494	20230706	105300	755394660	18770	18770	18780	18770	24
495	20230706	105200	754944080	18770	18770	18780	18770	8
496	20230706	105100	754793910	18770	18770	18780	18770	53
497	20230706	105000	753798710	18770	18770	18780	18770	413
498	20230706	104900	746045900	18770	18780	18780	18770	218
499	20230706	104800	741951880	18780	18780	18780	18780	6
500	20230706	104700	741839200	18780	18780	18780	18780	9
501	20230706	104600	741670180	18790	18780	18790	18780	55
502	20230706	104500	740637270	18790	18770	18790	18770	266
503	20230706	104400	735642020	18770	18770	18780	18770	112
504	20230706	104300	733538700	18770	18770	18770	18760	170
505	20230706	104200	730347810	18760	18770	18770	18760	251
506	20230706	104100	725636570	18780	18780	18780	18780	1053
507	20230706	104000	705861230	18780	18780	18790	18780	21
508	20230706	103900	705466800	18790	18790	18790	18780	35
509	20230706	103800	704809290	18780	18790	18790	18780	554
510	20230706	103700	694399670	18790	18790	18790	18790	66
511	20230706	103600	693159530	18790	18790	18790	18790	10
512	20230706	103500	692971630	18790	18780	18790	18780	479
513	20230706	103400	683974050	18780	18770	18780	18770	168
514	20230706	103300	680819100	18780	18780	18780	18770	682
515	20230706	103200	668011600	18780	18780	18780	18780	40
516	20230706	103100	667260400	18780	18780	18790	18780	24
517	20230706	103000	666809520	18780	18780	18790	18780	17
518	20230706	102900	666490150	18780	18780	18780	18780	6
519	20230706	102800	666377470	18780	18780	18790	18780	45
520	20230706	102700	665532180	18780	18780	18790	18780	45
521	20230706	102600	664687060	18780	18760	18780	18760	861
522	20230706	102500	648532510	18750	18760	18760	18750	77
523	20230706	102400	647088070	18760	18750	18760	18750	199
524	20230706	102300	643355130	18750	18750	18760	18750	83
525	20230706	102200	641798300	18750	18760	18760	18750	94
526	20230706	102100	640034910	18760	18750	18760	18750	41
527	20230706	102000	639265780	18760	18760	18760	18750	214
528	20230706	101900	635251750	18750	18750	18760	18750	79
529	20230706	101800	633770440	18750	18760	18760	18750	15
530	20230706	101700	633489180	18750	18750	18760	18750	74
531	20230706	101600	632101370	18760	18750	18760	18750	175
532	20230706	101500	628818580	18760	18750	18760	18750	19
533	20230706	101400	628462190	18750	18750	18760	18750	6
534	20230706	101300	628349670	18750	18750	18760	18750	30
535	20230706	101200	627787070	18750	18750	18750	18740	1262
536	20230706	101100	604124580	18750	18750	18750	18740	47
537	20230706	101000	603243420	18750	18750	18750	18740	100
538	20230706	100900	601368520	18750	18750	18750	18740	219
539	20230706	100800	597262420	18740	18750	18750	18740	235
540	20230706	100700	592856220	18750	18740	18750	18740	24
541	20230706	100600	592406270	18740	18750	18750	18740	43
542	20230706	100500	591600110	18750	18740	18750	18740	279
543	20230706	100400	586369340	18740	18750	18750	18740	43
544	20230706	100300	585563190	18750	18740	18750	18740	1038
545	20230706	100200	566100730	18750	18760	18760	18740	1519
546	20230706	100100	537620610	18750	18760	18760	18750	29
547	20230706	100000	537076630	18760	18750	18760	18750	99
548	20230706	095900	535219880	18750	18760	18760	18750	964
549	20230706	095800	517135280	18760	18770	18770	18760	30
550	20230706	095700	516572380	18760	18770	18770	18760	184
551	20230706	095600	513119140	18760	18770	18770	18760	184
552	20230706	095500	509665540	18770	18760	18770	18760	397
553	20230706	095400	502215110	18760	18770	18770	18760	75
554	20230706	095300	500807400	18760	18770	18770	18760	210
555	20230706	095200	496865750	18770	18760	18770	18760	146
556	20230706	095100	494125370	18760	18770	18770	18760	8
557	20230706	095000	493975260	18770	18770	18770	18760	535
558	20230706	094900	483933400	18770	18760	18770	18760	45
559	20230706	094800	483088770	18760	18760	18760	18760	63
560	20230706	094700	481906890	18760	18760	18760	18760	364
561	20230706	094600	475078250	18760	18750	18760	18750	814
562	20230706	094500	459807670	18760	18760	18760	18750	181
563	20230706	094400	456412200	18760	18760	18760	18750	73
564	20230706	094300	455042790	18750	18770	18770	18750	612
565	20230706	094200	443561710	18770	18770	18770	18760	183
566	20230706	094100	440126840	18770	18770	18780	18770	146
567	20230706	094000	437386400	18780	18780	18780	18770	275
568	20230706	093900	432223760	18770	18770	18780	18770	28
569	20230706	093800	431698090	18770	18770	18770	18770	6
570	20230706	093700	431585470	18770	18760	18770	18760	99
571	20230706	093600	429727280	18770	18780	18780	18770	148
572	20230706	093500	426948490	18770	18750	18770	18750	1048
573	20230706	093400	407281740	18760	18750	18760	18750	110
574	20230706	093300	405218750	18760	18750	18760	18750	6
575	20230706	093200	405106220	18760	18750	18760	18750	335
576	20230706	093100	398824940	18760	18750	18760	18750	467
577	20230706	093000	390068550	18750	18760	18770	18750	599
578	20230706	092900	378832290	18760	18770	18770	18750	1734
579	20230706	092800	346302410	18770	18760	18770	18760	184
580	20230706	092700	342848740	18770	18770	18770	18760	95
581	20230706	092600	341065660	18770	18760	18770	18760	333
582	20230706	092500	334817500	18760	18760	18770	18760	22
583	20230706	092400	334404720	18760	18740	18760	18730	238
584	20230706	092300	329943280	18740	18730	18740	18720	501
585	20230706	092200	320558490	18720	18790	18800	18720	1178
586	20230706	092100	298448810	18790	18850	18850	18790	6490
587	20230706	092000	176343620	18860	18850	18860	18850	12
588	20230706	091900	176117380	18850	18860	18860	18850	286
589	20230706	091800	170724090	18860	18860	18860	18860	244
590	20230706	091700	166122250	18860	18870	18870	18860	49
591	20230706	091600	165198100	18870	18870	18870	18860	1008
592	20230706	091500	146179330	18870	18870	18880	18870	286
593	20230706	091400	140782430	18870	18880	18880	18870	38
594	20230706	091300	140065060	18880	18880	18880	18870	362
595	20230706	091200	133231640	18880	18880	18880	18870	456
596	20230706	091100	124622770	18880	18870	18880	18870	394
597	20230706	091000	117186840	18870	18880	18880	18870	570
598	20230706	090900	106426410	18870	18880	18890	18860	387
599	20230706	090800	99123380	18870	18860	18870	18860	130
600	20230706	090700	96671150	18870	18860	18870	18860	624
601	20230706	090600	84898690	18870	18890	18890	18860	695
602	20230706	090500	71779730	18910	18880	18910	18880	211
603	20230706	090400	67792510	18870	18910	18910	18870	558
604	20230706	090300	57250410	18900	18890	18910	18890	199
605	20230706	090200	53488850	18900	18940	18940	18900	458
606	20230706	090100	44830410	18940	18980	18980	18930	40
607	20230706	090000	44072730	19020	19000	19020	18860	2324