KissMeData/026960/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190400	1276722720	18700	18700	18700	18700	3959
3	20230707	190300	1276722720	18700	18700	18700	18700	0
4	20230707	190200	1276722720	18700	18700	18700	18700	0
5	20230707	190100	1276722720	18700	18700	18700	18700	0
6	20230707	190000	1276722720	18700	18700	18700	18700	0
7	20230707	185900	1276722720	18700	18700	18700	18700	0
8	20230707	185800	1276722720	18700	18700	18700	18700	0
9	20230707	185700	1276722720	18700	18700	18700	18700	0
10	20230707	185600	1276722720	18700	18700	18700	18700	0
11	20230707	185500	1276722720	18700	18700	18700	18700	0
12	20230707	185400	1276722720	18700	18700	18700	18700	0
13	20230707	185300	1276722720	18700	18700	18700	18700	0
14	20230707	185200	1276722720	18700	18700	18700	18700	0
15	20230707	185100	1276722720	18700	18700	18700	18700	0
16	20230707	185000	1276722720	18700	18700	18700	18700	0
17	20230707	184900	1276722720	18700	18700	18700	18700	0
18	20230707	184800	1276722720	18700	18700	18700	18700	0
19	20230707	184700	1276722720	18700	18700	18700	18700	0
20	20230707	184600	1276722720	18700	18700	18700	18700	0
21	20230707	184500	1276722720	18700	18700	18700	18700	0
22	20230707	184400	1276722720	18700	18700	18700	18700	0
23	20230707	184300	1276722720	18700	18700	18700	18700	0
24	20230707	184200	1276722720	18700	18700	18700	18700	0
25	20230707	184100	1276722720	18700	18700	18700	18700	0
26	20230707	184000	1276722720	18700	18700	18700	18700	0
27	20230707	183900	1276722720	18700	18700	18700	18700	0
28	20230707	183800	1276722720	18700	18700	18700	18700	0
29	20230707	183700	1276722720	18700	18700	18700	18700	0
30	20230707	183600	1276722720	18700	18700	18700	18700	0
31	20230707	183500	1276722720	18700	18700	18700	18700	0
32	20230707	183400	1276722720	18700	18700	18700	18700	3959
33	20230707	183300	1276722720	18700	18700	18700	18700	0
34	20230707	183200	1276722720	18700	18700	18700	18700	0
35	20230707	183100	1276722720	18700	18700	18700	18700	0
36	20230707	183000	1276722720	18700	18700	18700	18700	0
37	20230707	182900	1276722720	18700	18700	18700	18700	0
38	20230707	182800	1276722720	18700	18700	18700	18700	0
39	20230707	182700	1276722720	18700	18700	18700	18700	0
40	20230707	182600	1276722720	18700	18700	18700	18700	0
41	20230707	182500	1276722720	18700	18700	18700	18700	0
42	20230707	182400	1276722720	18700	18700	18700	18700	0
43	20230707	182300	1276722720	18700	18700	18700	18700	0
44	20230707	182200	1276722720	18700	18700	18700	18700	0
45	20230707	182100	1276722720	18700	18700	18700	18700	0
46	20230707	182000	1276722720	18700	18700	18700	18700	0
47	20230707	181900	1276722720	18700	18700	18700	18700	0
48	20230707	181800	1276722720	18700	18700	18700	18700	0
49	20230707	181700	1276722720	18700	18700	18700	18700	0
50	20230707	181600	1276722720	18700	18700	18700	18700	0
51	20230707	181500	1276722720	18700	18700	18700	18700	0
52	20230707	181400	1276722720	18700	18700	18700	18700	0
53	20230707	181300	1276722720	18700	18700	18700	18700	0
54	20230707	181200	1276722720	18700	18700	18700	18700	0
55	20230707	181100	1276722720	18700	18700	18700	18700	0
56	20230707	181000	1276722720	18700	18700	18700	18700	0
57	20230707	180900	1276722720	18700	18700	18700	18700	0
58	20230707	180800	1276722720	18700	18700	18700	18700	0
59	20230707	180700	1276722720	18700	18700	18700	18700	0
60	20230707	180600	1276722720	18700	18700	18700	18700	0
61	20230707	180500	1276722720	18700	18700	18700	18700	0
62	20230707	180400	1276722720	18700	18700	18700	18700	3959
63	20230707	180300	1276722720	18700	18700	18700	18700	0
64	20230707	180200	1276722720	18700	18700	18700	18700	0
65	20230707	180100	1276722720	18700	18700	18700	18700	0
66	20230707	180000	1276722720	18700	18700	18700	18700	0
67	20230707	175900	1276722720	18700	18700	18700	18700	0
68	20230707	175800	1276722720	18700	18700	18700	18700	0
69	20230707	175700	1276722720	18700	18700	18700	18700	0
70	20230707	175600	1276722720	18700	18700	18700	18700	0
71	20230707	175500	1276722720	18700	18700	18700	18700	0
72	20230707	175400	1276722720	18700	18700	18700	18700	0
73	20230707	175300	1276722720	18700	18700	18700	18700	0
74	20230707	175200	1276722720	18700	18700	18700	18700	0
75	20230707	175100	1276722720	18700	18700	18700	18700	0
76	20230707	175000	1276722720	18700	18700	18700	18700	0
77	20230707	174900	1276722720	18700	18700	18700	18700	0
78	20230707	174800	1276722720	18700	18700	18700	18700	0
79	20230707	174700	1276722720	18700	18700	18700	18700	0
80	20230707	174600	1276722720	18700	18700	18700	18700	0
81	20230707	174500	1276722720	18700	18700	18700	18700	0
82	20230707	174400	1276722720	18700	18700	18700	18700	0
83	20230707	174300	1276722720	18700	18700	18700	18700	0
84	20230707	174200	1276722720	18700	18700	18700	18700	0
85	20230707	174100	1276722720	18700	18700	18700	18700	0
86	20230707	174000	1276722720	18700	18700	18700	18700	0
87	20230707	173900	1276722720	18700	18700	18700	18700	0
88	20230707	173800	1276722720	18700	18700	18700	18700	0
89	20230707	173700	1276722720	18700	18700	18700	18700	0
90	20230707	173600	1276722720	18700	18700	18700	18700	0
91	20230707	173500	1276722720	18700	18700	18700	18700	0
92	20230707	173400	1276722720	18700	18700	18700	18700	3959
93	20230707	173300	1276722720	18700	18700	18700	18700	0
94	20230707	173200	1276722720	18700	18700	18700	18700	0
95	20230707	173100	1276722720	18700	18700	18700	18700	0
96	20230707	173000	1276722720	18700	18700	18700	18700	0
97	20230707	172900	1276722720	18700	18700	18700	18700	0
98	20230707	172800	1276722720	18700	18700	18700	18700	0
99	20230707	172700	1276722720	18700	18700	18700	18700	0
100	20230707	172600	1276722720	18700	18700	18700	18700	0
101	20230707	172500	1276722720	18700	18700	18700	18700	0
102	20230707	172400	1276722720	18700	18700	18700	18700	0
103	20230707	172300	1276722720	18700	18700	18700	18700	0
104	20230707	172200	1276722720	18700	18700	18700	18700	0
105	20230707	172100	1276722720	18700	18700	18700	18700	0
106	20230707	172000	1276722720	18700	18700	18700	18700	0
107	20230707	171900	1276722720	18700	18700	18700	18700	0
108	20230707	171800	1276722720	18700	18700	18700	18700	0
109	20230707	171700	1276722720	18700	18700	18700	18700	0
110	20230707	171600	1276722720	18700	18700	18700	18700	0
111	20230707	171500	1276722720	18700	18700	18700	18700	0
112	20230707	171400	1276722720	18700	18700	18700	18700	0
113	20230707	171300	1276722720	18700	18700	18700	18700	0
114	20230707	171200	1276722720	18700	18700	18700	18700	0
115	20230707	171100	1276722720	18700	18700	18700	18700	0
116	20230707	171000	1276722720	18700	18700	18700	18700	0
117	20230707	170900	1276722720	18700	18700	18700	18700	0
118	20230707	170800	1276722720	18700	18700	18700	18700	0
119	20230707	170700	1276722720	18700	18700	18700	18700	0
120	20230707	170600	1276722720	18700	18700	18700	18700	0
121	20230707	170500	1276722720	18700	18700	18700	18700	0
122	20230707	170400	1276722720	18700	18700	18700	18700	3959
123	20230707	170300	1276722720	18700	18700	18700	18700	0
124	20230707	170200	1276722720	18700	18700	18700	18700	0
125	20230707	170100	1276722720	18700	18700	18700	18700	0
126	20230707	170000	1276722720	18700	18700	18700	18700	0
127	20230707	165900	1276722720	18700	18700	18700	18700	0
128	20230707	165800	1276722720	18700	18700	18700	18700	0
129	20230707	165700	1276722720	18700	18700	18700	18700	0
130	20230707	165600	1276722720	18700	18700	18700	18700	0
131	20230707	165500	1276722720	18700	18700	18700	18700	0
132	20230707	165400	1276722720	18700	18700	18700	18700	0
133	20230707	165300	1276722720	18700	18700	18700	18700	0
134	20230707	165200	1276722720	18700	18700	18700	18700	0
135	20230707	165100	1276722720	18700	18700	18700	18700	0
136	20230707	165000	1276722720	18700	18700	18700	18700	0
137	20230707	164900	1276722720	18700	18700	18700	18700	0
138	20230707	164800	1276722720	18700	18700	18700	18700	0
139	20230707	164700	1276722720	18700	18700	18700	18700	0
140	20230707	164600	1276722720	18700	18700	18700	18700	0
141	20230707	164500	1276722720	18700	18700	18700	18700	0
142	20230707	164400	1276722720	18700	18700	18700	18700	0
143	20230707	164300	1276722720	18700	18700	18700	18700	0
144	20230707	164200	1276722720	18700	18700	18700	18700	0
145	20230707	164100	1276722720	18700	18700	18700	18700	0
146	20230707	164000	1276722720	18700	18700	18700	18700	0
147	20230707	163900	1276722720	18700	18700	18700	18700	0
148	20230707	163800	1276722720	18700	18700	18700	18700	0
149	20230707	163700	1276722720	18700	18700	18700	18700	0
150	20230707	163600	1276722720	18700	18700	18700	18700	0
151	20230707	163500	1276722720	18700	18700	18700	18700	0
152	20230707	163400	1276722720	18700	18700	18700	18700	3959
153	20230707	163300	1276722720	18700	18700	18700	18700	0
154	20230707	163200	1276722720	18700	18700	18700	18700	0
155	20230707	163100	1276722720	18700	18700	18700	18700	0
156	20230707	163000	1276722720	18700	18700	18700	18700	0
157	20230707	162900	1276722720	18700	18700	18700	18700	0
158	20230707	162800	1276722720	18700	18700	18700	18700	0
159	20230707	162700	1276722720	18700	18700	18700	18700	0
160	20230707	162600	1276722720	18700	18700	18700	18700	0
161	20230707	162500	1276722720	18700	18700	18700	18700	0
162	20230707	162400	1276722720	18700	18700	18700	18700	0
163	20230707	162300	1276722720	18700	18700	18700	18700	0
164	20230707	162200	1276722720	18700	18700	18700	18700	0
165	20230707	162100	1276722720	18700	18700	18700	18700	0
166	20230707	162000	1276722720	18700	18700	18700	18700	0
167	20230707	161900	1276722720	18700	18700	18700	18700	0
168	20230707	161800	1276722720	18700	18700	18700	18700	0
169	20230707	161700	1276722720	18700	18700	18700	18700	0
170	20230707	161600	1276722720	18700	18700	18700	18700	0
171	20230707	161500	1276722720	18700	18700	18700	18700	0
172	20230707	161400	1276722720	18700	18700	18700	18700	0
173	20230707	161300	1276722720	18700	18700	18700	18700	0
174	20230707	161200	1276722720	18700	18700	18700	18700	0
175	20230707	161100	1276722720	18700	18700	18700	18700	0
176	20230707	161000	1276722720	18700	18700	18700	18700	0
177	20230707	160900	1276722720	18700	18700	18700	18700	0
178	20230707	160800	1276722720	18700	18700	18700	18700	0
179	20230707	160700	1276722720	18700	18700	18700	18700	0
180	20230707	160600	1276722720	18700	18700	18700	18700	0
181	20230707	160500	1276722720	18700	18700	18700	18700	0
182	20230707	160400	1276722720	18700	18700	18700	18700	3959
183	20230707	160300	1276722720	18700	18700	18700	18700	0
184	20230707	160200	1276722720	18700	18700	18700	18700	0
185	20230707	160100	1276722720	18700	18700	18700	18700	0
186	20230707	160000	1276722720	18700	18700	18700	18700	0
187	20230707	155900	1276722720	18700	18700	18700	18700	0
188	20230707	155800	1276722720	18700	18700	18700	18700	0
189	20230707	155700	1276722720	18700	18700	18700	18700	0
190	20230707	155600	1276722720	18700	18700	18700	18700	0
191	20230707	155500	1276722720	18700	18700	18700	18700	0
192	20230707	155400	1276722720	18700	18700	18700	18700	0
193	20230707	155300	1276722720	18700	18700	18700	18700	0
194	20230707	155200	1276722720	18700	18700	18700	18700	0
195	20230707	155100	1276722720	18700	18700	18700	18700	0
196	20230707	155000	1276722720	18700	18700	18700	18700	0
197	20230707	154900	1276722720	18700	18700	18700	18700	0
198	20230707	154800	1276722720	18700	18700	18700	18700	0
199	20230707	154700	1276722720	18700	18700	18700	18700	0
200	20230707	154600	1276722720	18700	18700	18700	18700	0
201	20230707	154500	1276722720	18700	18700	18700	18700	0
202	20230707	154400	1276722720	18700	18700	18700	18700	0
203	20230707	154300	1276722720	18700	18700	18700	18700	0
204	20230707	154200	1276722720	18700	18700	18700	18700	0
205	20230707	154100	1276722720	18700	18700	18700	18700	0
206	20230707	154000	1276722720	18700	18700	18700	18700	0
207	20230707	153900	1276722720	18700	18700	18700	18700	0
208	20230707	153800	1276722720	18700	18700	18700	18700	0
209	20230707	153700	1276722720	18700	18700	18700	18700	0
210	20230707	153600	1276722720	18700	18700	18700	18700	0
211	20230707	153500	1276722720	18700	18700	18700	18700	0
212	20230707	153400	1276722720	18700	18700	18700	18700	3959
213	20230707	153300	1276722720	18700	18700	18700	18700	0
214	20230707	153200	1276722720	18700	18700	18700	18700	0
215	20230707	153100	1276722720	18700	18700	18700	18700	0
216	20230707	153000	1276722720	18700	18700	18700	18700	3959
217	20230707	152900	1202689420	18650	18650	18650	18650	0
218	20230707	152800	1202689420	18650	18650	18650	18650	0
219	20230707	152700	1202689420	18650	18650	18650	18650	0
220	20230707	152600	1202689420	18650	18650	18650	18650	0
221	20230707	152500	1202689420	18650	18650	18650	18650	0
222	20230707	152400	1202689420	18650	18650	18650	18650	0
223	20230707	152300	1202689420	18650	18650	18650	18650	0
224	20230707	152200	1202689420	18650	18650	18650	18650	0
225	20230707	152100	1202689420	18650	18650	18650	18650	0
226	20230707	152000	1202689420	18650	18650	18650	18650	0
227	20230707	151900	1202689420	18650	18710	18710	18650	138
228	20230707	151800	1200112160	18710	18630	18720	18620	222
229	20230707	151700	1195975120	18620	18630	18630	18620	169
230	20230707	151600	1192826710	18620	18640	18640	18620	415
231	20230707	151500	1185097110	18640	18650	18650	18640	215
232	20230707	151400	1181088950	18650	18650	18650	18640	115
233	20230707	151300	1178944220	18650	18620	18650	18620	68
234	20230707	151200	1177676590	18630	18620	18630	18610	149
235	20230707	151100	1174902040	18620	18630	18630	18610	721
236	20230707	151000	1161480670	18630	18630	18630	18620	151
237	20230707	150900	1158668550	18630	18630	18630	18620	197
238	20230707	150800	1155000030	18630	18620	18630	18620	244
239	20230707	150700	1150455270	18630	18630	18630	18610	78
240	20230707	150600	1149002400	18620	18620	18620	18610	137
241	20230707	150500	1146451520	18620	18630	18630	18610	201
242	20230707	150400	1142709130	18630	18630	18630	18620	87
243	20230707	150300	1141088800	18630	18620	18630	18610	176
244	20230707	150200	1137811530	18620	18620	18620	18610	27
245	20230707	150100	1137308840	18620	18650	18660	18610	1432
246	20230707	150000	1110612880	18650	18650	18660	18650	288
247	20230707	145900	1105241360	18660	18660	18660	18650	28
248	20230707	145800	1104718930	18650	18660	18660	18650	96
249	20230707	145700	1102928360	18660	18660	18660	18650	331
250	20230707	145600	1096753680	18660	18660	18670	18650	354
251	20230707	145500	1090148240	18660	18650	18660	18650	301
252	20230707	145400	1084531620	18660	18660	18660	18660	90
253	20230707	145300	1082852220	18670	18670	18670	18670	49
254	20230707	145200	1081937390	18670	18660	18670	18660	126
255	20230707	145100	1079586080	18660	18670	18680	18660	195
256	20230707	145000	1075946250	18670	18660	18670	18660	234
257	20230707	144900	1071579020	18660	18670	18670	18660	91
258	20230707	144800	1069880710	18660	18630	18660	18630	126
259	20230707	144700	1067532600	18630	18660	18670	18630	212
260	20230707	144600	1063579890	18660	18640	18660	18640	562
261	20230707	144500	1053102290	18640	18640	18640	18630	49
262	20230707	144400	1052189000	18640	18640	18640	18640	54
263	20230707	144300	1051182440	18640	18630	18640	18630	53
264	20230707	144200	1050194880	18630	18620	18630	18620	510
265	20230707	144100	1040697900	18620	18620	18620	18620	273
266	20230707	144000	1035614640	18620	18610	18620	18610	71
267	20230707	143900	1034292640	18610	18620	18620	18610	151
268	20230707	143800	1031481050	18620	18610	18620	18610	72
269	20230707	143700	1030140530	18620	18610	18620	18610	52
270	20230707	143600	1029172320	18620	18610	18620	18610	80
271	20230707	143500	1027682760	18610	18620	18620	18610	43
272	20230707	143400	1026882130	18620	18620	18620	18620	50
273	20230707	143300	1025951130	18620	18620	18620	18620	32
274	20230707	143200	1025355290	18620	18620	18620	18620	41
275	20230707	143100	1024591870	18620	18610	18620	18610	75
276	20230707	143000	1023195430	18620	18620	18620	18610	173
277	20230707	142900	1019974300	18620	18630	18630	18620	153
278	20230707	142800	1017125190	18620	18630	18630	18620	32
279	20230707	142700	1016529080	18630	18630	18630	18630	46
280	20230707	142600	1015672100	18630	18620	18630	18620	29
281	20230707	142500	1015131840	18630	18640	18650	18620	179
282	20230707	142400	1011797290	18640	18640	18650	18640	52
283	20230707	142300	1010827810	18640	18630	18640	18630	67
284	20230707	142200	1009579020	18640	18640	18640	18630	199
285	20230707	142100	1005869670	18640	18630	18640	18630	41
286	20230707	142000	1005105490	18640	18630	18640	18620	46
287	20230707	141900	1004248600	18630	18640	18640	18630	53
288	20230707	141800	1003260870	18630	18650	18650	18630	101
289	20230707	141700	1001378240	18650	18650	18650	18650	32
290	20230707	141600	1000781440	18650	18650	18650	18650	128
291	20230707	141500	998394240	18650	18650	18650	18650	26
292	20230707	141400	997909340	18650	18650	18650	18650	51
293	20230707	141300	996958190	18650	18640	18650	18640	30
294	20230707	141200	996398770	18650	18650	18650	18640	49
295	20230707	141100	995484960	18650	18660	18670	18640	47
296	20230707	141000	994608040	18670	18680	18680	18670	102
297	20230707	140900	992703410	18680	18680	18680	18680	25
298	20230707	140800	992236410	18680	18680	18680	18670	56
299	20230707	140700	991190360	18670	18680	18690	18670	58
300	20230707	140600	990107060	18670	18680	18690	18670	163
301	20230707	140500	987061960	18670	18640	18680	18630	91
302	20230707	140400	985365060	18630	18630	18640	18630	403
303	20230707	140300	977856910	18630	18630	18630	18630	148
304	20230707	140200	975099670	18620	18630	18630	18620	176
305	20230707	140100	971821290	18630	18630	18630	18630	103
306	20230707	140000	969902400	18630	18630	18630	18630	27
307	20230707	135900	969399390	18630	18630	18630	18630	63
308	20230707	135800	968225700	18630	18640	18640	18630	200
309	20230707	135700	964499120	18650	18650	18650	18650	46
310	20230707	135600	963641220	18650	18680	18690	18640	232
311	20230707	135500	959313430	18680	18680	18690	18680	51
312	20230707	135400	958360290	18690	18700	18700	18680	84
313	20230707	135300	956790280	18700	18700	18700	18690	22
314	20230707	135200	956378920	18700	18700	18700	18680	238
315	20230707	135100	951929400	18670	18640	18670	18640	102
316	20230707	135000	950025180	18670	18630	18670	18630	318
317	20230707	134900	944099300	18630	18670	18670	18620	285
318	20230707	134800	938787250	18660	18660	18670	18660	111
319	20230707	134700	936715550	18660	18660	18670	18660	74
320	20230707	134600	935334440	18670	18710	18710	18640	1742
321	20230707	134500	902839740	18710	18710	18710	18700	73
322	20230707	134400	901474030	18710	18710	18710	18700	102
323	20230707	134300	899566110	18710	18710	18710	18710	27
324	20230707	134200	899060940	18710	18710	18710	18710	99
325	20230707	134100	897208650	18710	18710	18710	18710	35
326	20230707	134000	896553800	18710	18710	18710	18710	44
327	20230707	133900	895730560	18710	18710	18710	18710	27
328	20230707	133800	895225390	18710	18710	18710	18710	36
329	20230707	133700	894551830	18710	18720	18720	18710	79
330	20230707	133600	893073640	18710	18720	18720	18710	37
331	20230707	133500	892381040	18720	18710	18720	18710	63
332	20230707	133400	891201860	18720	18720	18720	18710	41
333	20230707	133300	890434430	18720	18720	18720	18720	43
334	20230707	133200	889629470	18710	18710	18720	18710	45
335	20230707	133100	888787240	18710	18720	18720	18710	56
336	20230707	133000	887738990	18720	18720	18720	18720	26
337	20230707	132900	887252270	18720	18720	18720	18710	189
338	20230707	132800	883714290	18710	18720	18720	18710	29
339	20230707	132700	883171450	18710	18720	18720	18710	30
340	20230707	132600	882609890	18710	18710	18720	18710	42
341	20230707	132500	881823850	18700	18690	18720	18690	41
342	20230707	132400	881057100	18680	18760	18760	18680	654
343	20230707	132300	868812270	18760	18760	18760	18760	34
344	20230707	132200	868174430	18760	18760	18760	18760	46
345	20230707	132100	867311470	18760	18760	18760	18760	32
346	20230707	132000	866711150	18760	18760	18760	18750	195
347	20230707	131900	863054440	18760	18760	18770	18760	24
348	20230707	131800	862604140	18760	18770	18780	18760	755
349	20230707	131700	848432460	18840	18770	18850	18770	467
350	20230707	131600	839662690	18770	18760	18770	18760	51
351	20230707	131500	838705670	18750	18750	18770	18740	230
352	20230707	131400	834392430	18740	18750	18750	18740	70
353	20230707	131300	833080110	18740	18740	18750	18740	47
354	20230707	131200	832198960	18750	18740	18750	18740	39
355	20230707	131100	831467780	18740	18730	18740	18730	102
356	20230707	131000	829556610	18740	18750	18750	18730	92
357	20230707	130900	827832530	18750	18700	18750	18700	39
358	20230707	130800	827102060	18780	18710	18780	18670	63
359	20230707	130700	825921530	18680	18670	18680	18670	149
360	20230707	130600	823139550	18670	18670	18670	18670	65
361	20230707	130500	821926000	18670	18670	18670	18660	99
362	20230707	130400	820077700	18660	18640	18660	18640	211
363	20230707	130300	816142930	18640	18660	18660	18640	248
364	20230707	130200	811519900	18670	18680	18680	18640	476
365	20230707	130100	802639130	18690	18710	18710	18690	139
366	20230707	130000	800039820	18700	18700	18710	18700	28
367	20230707	125900	799516120	18710	18710	18710	18700	56
368	20230707	125800	798468580	18700	18710	18710	18700	38
369	20230707	125700	797757660	18710	18700	18710	18700	27
370	20230707	125600	797252540	18700	18700	18710	18670	30
371	20230707	125500	796691510	18710	18700	18710	18670	107
372	20230707	125400	794690010	18710	18810	18810	18710	61
373	20230707	125300	793547360	18870	18710	18870	18710	137
374	20230707	125200	790966010	18760	18830	18920	18670	641
375	20230707	125100	778888780	18750	18630	18900	18630	2306
376	20230707	125000	735750450	18630	18630	18630	18630	54
377	20230707	124900	734744430	18630	18630	18630	18630	32
378	20230707	124800	734148270	18630	18630	18630	18630	46
379	20230707	124700	733291290	18630	18630	18630	18630	36
380	20230707	124600	732620610	18630	18620	18630	18620	202
381	20230707	124500	728858550	18620	18620	18620	18620	55
382	20230707	124400	727834450	18620	18630	18630	18620	40
383	20230707	124300	727089570	18630	18620	18630	18620	105
384	20230707	124200	725134020	18620	18620	18630	18620	33
385	20230707	124100	724519310	18630	18630	18630	18620	72
386	20230707	124000	723178140	18630	18630	18630	18630	28
387	20230707	123900	722656500	18630	18640	18650	18630	98
388	20230707	123800	720829610	18640	18670	18670	18640	304
389	20230707	123700	715156720	18670	18670	18670	18670	48
390	20230707	123600	714260560	18670	18670	18670	18670	45
391	20230707	123500	713420410	18670	18670	18670	18670	45
392	20230707	123400	712580260	18670	18660	18670	18660	29
393	20230707	123300	712038850	18670	18670	18670	18660	46
394	20230707	123200	711180120	18670	18660	18670	18660	55
395	20230707	123100	710153350	18670	18660	18670	18660	41
396	20230707	123000	709387970	18670	18680	18680	18660	261
397	20230707	122900	704515040	18680	18680	18680	18680	133
398	20230707	122800	702030600	18680	18680	18680	18680	156
399	20230707	122700	699116520	18680	18670	18680	18670	268
400	20230707	122600	694112690	18680	18680	18680	18680	53
401	20230707	122500	693122650	18680	18680	18680	18670	52
402	20230707	122400	692151410	18670	18680	18680	18670	66
403	20230707	122300	690918630	18680	18680	18680	18680	31
404	20230707	122200	690339550	18670	18680	18680	18670	52
405	20230707	122100	689368210	18680	18680	18690	18680	600
406	20230707	122000	678160100	18680	18680	18680	18680	57
407	20230707	121900	677095340	18680	18670	18700	18670	55
408	20230707	121800	676068010	18670	18670	18670	18670	32
409	20230707	121700	675470570	18670	18670	18670	18670	60
410	20230707	121600	674350370	18660	18650	18660	18650	67
411	20230707	121500	673100370	18650	18650	18650	18640	79
412	20230707	121400	671627130	18640	18650	18650	18640	63
413	20230707	121300	670452430	18650	18640	18660	18640	78
414	20230707	121200	668998260	18660	18620	18660	18600	383
415	20230707	121100	661864580	18620	18610	18620	18610	106
416	20230707	121000	659890950	18620	18620	18620	18610	64
417	20230707	120900	658699380	18620	18620	18620	18620	54
418	20230707	120800	657693900	18620	18620	18620	18610	35
419	20230707	120700	657042230	18610	18620	18620	18610	62
420	20230707	120600	655887880	18610	18620	18620	18610	44
421	20230707	120500	655068710	18620	18600	18620	18600	194
422	20230707	120400	651459310	18600	18590	18600	18590	49
423	20230707	120300	650548010	18600	18590	18600	18590	59
424	20230707	120200	649450940	18590	18580	18590	18580	433
425	20230707	120100	641405360	18580	18580	18580	18570	35
426	20230707	120000	640755080	18580	18570	18580	18570	62
427	20230707	115900	639603270	18580	18570	18580	18570	64
428	20230707	115800	638414430	18580	18580	18580	18570	59
429	20230707	115700	637318290	18570	18580	18580	18570	38
430	20230707	115600	636612360	18580	18570	18580	18570	319
431	20230707	115500	630687910	18570	18560	18570	18560	84
432	20230707	115400	629128040	18570	18570	18570	18560	346
433	20230707	115300	622705820	18570	18570	18570	18570	106
434	20230707	115200	620737400	18570	18570	18570	18570	35
435	20230707	115100	620087450	18570	18570	18570	18560	80
436	20230707	115000	618602130	18570	18570	18570	18570	56
437	20230707	114900	617562210	18570	18570	18570	18570	48
438	20230707	114800	616670850	18570	18570	18570	18570	25
439	20230707	114700	616206600	18570	18570	18570	18570	237
440	20230707	114600	611805510	18580	18570	18580	18570	47
441	20230707	114500	610932300	18570	18580	18580	18570	52
442	20230707	114400	609966200	18580	18580	18580	18570	33
443	20230707	114300	609353100	18580	18570	18580	18570	63
444	20230707	114200	608182640	18570	18570	18580	18570	102
445	20230707	114100	606288410	18570	18580	18580	18570	69
446	20230707	114000	605006930	18570	18580	18580	18570	53
447	20230707	113900	604022280	18570	18570	18580	18570	23
448	20230707	113800	603595020	18570	18570	18570	18570	789
449	20230707	113700	588943290	18570	18570	18570	18560	76
450	20230707	113600	587532360	18570	18570	18570	18560	90
451	20230707	113500	585861460	18570	18570	18570	18570	29
452	20230707	113400	585322930	18570	18570	18570	18570	56
453	20230707	113300	584283010	18570	18570	18570	18570	75
454	20230707	113200	582890260	18560	18570	18570	18560	54
455	20230707	113100	581887600	18570	18570	18570	18560	85
456	20230707	113000	580309570	18570	18570	18570	18570	109
457	20230707	112900	578285440	18570	18570	18570	18570	78
458	20230707	112800	576836980	18570	18570	18570	18570	52
459	20230707	112700	575871340	18570	18570	18570	18570	109
460	20230707	112600	573847210	18570	18570	18570	18570	98
461	20230707	112500	572027350	18560	18560	18560	18560	37
462	20230707	112400	571340630	18570	18570	18570	18560	86
463	20230707	112300	569743860	18570	18570	18570	18570	12
464	20230707	112200	569521020	18570	18570	18570	18570	129
465	20230707	112100	567125490	18570	18570	18570	18570	12
466	20230707	112000	566902650	18570	18570	18570	18570	65
467	20230707	111900	565695600	18570	18570	18570	18560	18
468	20230707	111800	565361460	18570	18570	18570	18560	335
469	20230707	111700	559140870	18570	18570	18570	18570	1
470	20230707	111600	559122300	18570	18570	18570	18570	33
471	20230707	111500	558509490	18570	18570	18570	18570	7
472	20230707	111400	558379500	18560	18570	18570	18560	34
473	20230707	111300	557748420	18570	18570	18570	18570	2
474	20230707	111200	557711280	18570	18570	18570	18570	42
475	20230707	111100	556931340	18570	18570	18570	18570	28
476	20230707	111000	556411380	18570	18570	18570	18570	3
477	20230707	110900	556355670	18560	18560	18570	18560	542
478	20230707	110800	546296070	18570	18570	18570	18570	456
479	20230707	110700	537828150	18570	18580	18580	18570	25
480	20230707	110600	537363680	18570	18590	18590	18570	707
481	20230707	110500	524227410	18590	18580	18590	18580	49
482	20230707	110400	523316870	18590	18590	18590	18590	14
483	20230707	110300	523056610	18590	18590	18590	18590	28
484	20230707	110200	522536090	18590	18590	18590	18580	22
485	20230707	110100	522127200	18590	18590	18590	18590	4
486	20230707	110000	522052840	18590	18590	18590	18590	22
487	20230707	105900	521643860	18590	18590	18590	18590	19
488	20230707	105800	521290650	18590	18590	18590	18590	3
489	20230707	105700	521234880	18590	18590	18590	18590	53
490	20230707	105600	520249610	18590	18590	18590	18590	3
491	20230707	105500	520193840	18590	18580	18590	18580	53
492	20230707	105400	519208580	18590	18590	18590	18590	10
493	20230707	105300	519022680	18580	18580	18590	18580	735
494	20230707	105200	505365410	18590	18590	18590	18590	6
495	20230707	105100	505253870	18590	18590	18590	18590	34
496	20230707	105000	504621810	18590	18590	18590	18590	125
497	20230707	104900	502298060	18590	18590	18590	18590	550
498	20230707	104800	492073560	18590	18590	18590	18590	15
499	20230707	104700	491794710	18590	18590	18590	18590	5
500	20230707	104600	491701760	18590	18590	18590	18590	21
501	20230707	104500	491311370	18590	18590	18590	18580	71
502	20230707	104400	489991530	18590	18590	18600	18590	276
503	20230707	104300	484860680	18600	18600	18600	18600	145
504	20230707	104200	482163680	18600	18590	18600	18590	200
505	20230707	104100	478445670	18590	18590	18590	18580	91
506	20230707	104000	476754450	18590	18590	18590	18590	7
507	20230707	103900	476624320	18590	18580	18590	18580	131
508	20230707	103800	474190240	18580	18580	18580	18580	10
509	20230707	103700	474004440	18580	18590	18600	18580	364
510	20230707	103600	467238190	18600	18600	18600	18600	14
511	20230707	103500	466977790	18600	18600	18600	18590	13
512	20230707	103400	466736100	18600	18600	18600	18590	273
513	20230707	103300	461658400	18590	18600	18600	18590	49
514	20230707	103200	460747470	18600	18590	18600	18590	214
515	20230707	103100	456768920	18590	18570	18590	18570	125
516	20230707	103000	454447170	18590	18580	18590	18580	56
517	20230707	102900	453406630	18570	18570	18570	18560	1138
518	20230707	102800	432274010	18570	18570	18570	18570	9
519	20230707	102700	432106880	18570	18570	18570	18570	48
520	20230707	102600	431215520	18570	18590	18590	18570	1856
521	20230707	102500	396737400	18590	18590	18590	18590	11
522	20230707	102400	396532910	18580	18590	18590	18580	80
523	20230707	102300	395046010	18590	18600	18600	18590	1370
524	20230707	102200	369566880	18610	18610	18610	18610	31
525	20230707	102100	368989970	18610	18610	18610	18600	48
526	20230707	102000	368096940	18610	18610	18610	18610	23
527	20230707	101900	367668910	18610	18610	18610	18610	50
528	20230707	101800	366738410	18610	18610	18610	18610	1
529	20230707	101700	366719800	18610	18600	18610	18600	348
530	20230707	101600	360244000	18610	18610	18610	18600	22
531	20230707	101500	359834780	18610	18600	18610	18600	121
532	20230707	101400	357583690	18600	18600	18610	18600	145
533	20230707	101300	354886680	18590	18600	18600	18590	14
534	20230707	101200	354626400	18590	18590	18590	18590	159
535	20230707	101100	351670590	18590	18600	18600	18590	16
536	20230707	101000	351373140	18600	18590	18600	18590	251
537	20230707	100900	346705310	18590	18590	18590	18590	218
538	20230707	100800	342652690	18590	18580	18590	18580	80
539	20230707	100700	341166120	18590	18560	18590	18560	761
540	20230707	100600	327034210	18560	18570	18580	18560	1107
541	20230707	100500	306477430	18570	18570	18590	18570	20
542	20230707	100400	306105780	18590	18580	18590	18580	316
543	20230707	100300	300233990	18590	18590	18590	18590	37
544	20230707	100200	299546160	18580	18590	18590	18580	106
545	20230707	100100	297576070	18590	18590	18590	18590	0
546	20230707	100000	297576070	18590	18580	18590	18580	13
547	20230707	095900	297334500	18590	18590	18590	18590	123
548	20230707	095800	295047930	18580	18580	18580	18580	399
549	20230707	095700	287634510	18580	18580	18580	18580	56
550	20230707	095600	286594030	18580	18580	18580	18580	0
551	20230707	095500	286594030	18580	18580	18580	18580	3
552	20230707	095400	286538290	18580	18580	18580	18580	10
553	20230707	095300	286352490	18580	18570	18580	18570	20
554	20230707	095200	285980900	18570	18580	18580	18570	18
555	20230707	095100	285646610	18570	18570	18570	18570	117
556	20230707	095000	283473920	18570	18570	18570	18570	138
557	20230707	094900	280911260	18570	18570	18570	18570	236
558	20230707	094800	276528740	18570	18570	18570	18570	2
559	20230707	094700	276491600	18570	18570	18570	18570	5
560	20230707	094600	276398750	18570	18560	18570	18560	62
561	20230707	094500	275247930	18570	18570	18570	18570	153
562	20230707	094400	272406720	18570	18570	18570	18570	868
563	20230707	094300	256287960	18570	18570	18570	18570	217
564	20230707	094200	252258270	18560	18570	18570	18560	354
565	20230707	094100	245684990	18590	18580	18590	18580	103
566	20230707	094000	243771240	18590	18590	18590	18590	85
567	20230707	093900	242191090	18590	18590	18590	18590	314
568	20230707	093800	236353830	18590	18600	18600	18590	8
569	20230707	093700	236205080	18580	18560	18580	18560	1290
570	20230707	093600	212248280	18560	18560	18570	18560	16
571	20230707	093500	211951280	18560	18570	18570	18560	14
572	20230707	093400	211691390	18560	18560	18570	18560	137
573	20230707	093300	209148390	18560	18570	18580	18560	746
574	20230707	093200	195295210	18570	18570	18580	18570	77
575	20230707	093100	193865040	18580	18580	18580	18570	52
576	20230707	093000	192898910	18580	18580	18580	18580	28
577	20230707	092900	192378670	18580	18590	18590	18580	187
578	20230707	092800	188903410	18590	18600	18600	18590	74
579	20230707	092700	187527740	18590	18620	18620	18590	155
580	20230707	092600	184643340	18620	18620	18620	18620	35
581	20230707	092500	183991640	18610	18570	18620	18570	102
582	20230707	092400	182094450	18560	18560	18610	18560	256
583	20230707	092300	177338030	18560	18570	18570	18560	1075
584	20230707	092200	157384800	18570	18570	18590	18570	59
585	20230707	092100	156288790	18570	18560	18580	18560	843
586	20230707	092000	140641600	18550	18560	18560	18550	165
587	20230707	091900	137579310	18560	18560	18560	18560	5
588	20230707	091800	137486510	18560	18560	18560	18550	197
589	20230707	091700	133831190	18560	18610	18610	18550	707
590	20230707	091600	120708400	18610	18560	18610	18550	826
591	20230707	091500	105376810	18560	18560	18560	18550	329
592	20230707	091400	99271290	18570	18610	18610	18570	1152
593	20230707	091300	77852990	18610	18620	18620	18610	475
594	20230707	091200	69012860	18620	18620	18620	18610	311
595	20230707	091100	63222240	18620	18620	18620	18610	11
596	20230707	091000	63017450	18620	18620	18620	18610	269
597	20230707	090900	58009220	18610	18610	18620	18610	41
598	20230707	090800	57246090	18610	18630	18630	18610	499
599	20230707	090700	47951360	18640	18640	18640	18640	35
600	20230707	090600	47298960	18640	18630	18640	18630	75
601	20230707	090500	45901080	18630	18630	18640	18630	26
602	20230707	090400	45416590	18630	18630	18630	18630	19
603	20230707	090300	45062620	18620	18660	18660	18620	59
604	20230707	090200	43962740	18700	18670	18750	18670	147
605	20230707	090100	41215280	18660	18630	18660	18600	549
606	20230707	090000	30994320	18630	18640	18770	18620	1661