KissMeData/026960/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	190500	807963650	18630	18630	18630	18630	2817
3	20230710	190400	807963650	18630	18630	18630	18630	0
4	20230710	190300	807963650	18630	18630	18630	18630	0
5	20230710	190200	807963650	18630	18630	18630	18630	0
6	20230710	190100	807963650	18630	18630	18630	18630	0
7	20230710	190000	807963650	18630	18630	18630	18630	0
8	20230710	185900	807963650	18630	18630	18630	18630	0
9	20230710	185800	807963650	18630	18630	18630	18630	0
10	20230710	185700	807963650	18630	18630	18630	18630	0
11	20230710	185600	807963650	18630	18630	18630	18630	0
12	20230710	185500	807963650	18630	18630	18630	18630	0
13	20230710	185400	807963650	18630	18630	18630	18630	0
14	20230710	185300	807963650	18630	18630	18630	18630	0
15	20230710	185200	807963650	18630	18630	18630	18630	0
16	20230710	185100	807963650	18630	18630	18630	18630	0
17	20230710	185000	807963650	18630	18630	18630	18630	0
18	20230710	184900	807963650	18630	18630	18630	18630	0
19	20230710	184800	807963650	18630	18630	18630	18630	0
20	20230710	184700	807963650	18630	18630	18630	18630	0
21	20230710	184600	807963650	18630	18630	18630	18630	0
22	20230710	184500	807963650	18630	18630	18630	18630	0
23	20230710	184400	807963650	18630	18630	18630	18630	0
24	20230710	184300	807963650	18630	18630	18630	18630	0
25	20230710	184200	807963650	18630	18630	18630	18630	0
26	20230710	184100	807963650	18630	18630	18630	18630	0
27	20230710	184000	807963650	18630	18630	18630	18630	0
28	20230710	183900	807963650	18630	18630	18630	18630	0
29	20230710	183800	807963650	18630	18630	18630	18630	0
30	20230710	183700	807963650	18630	18630	18630	18630	0
31	20230710	183600	807963650	18630	18630	18630	18630	0
32	20230710	183500	807963650	18630	18630	18630	18630	2817
33	20230710	183400	807963650	18630	18630	18630	18630	0
34	20230710	183300	807963650	18630	18630	18630	18630	0
35	20230710	183200	807963650	18630	18630	18630	18630	0
36	20230710	183100	807963650	18630	18630	18630	18630	0
37	20230710	183000	807963650	18630	18630	18630	18630	0
38	20230710	182900	807963650	18630	18630	18630	18630	0
39	20230710	182800	807963650	18630	18630	18630	18630	0
40	20230710	182700	807963650	18630	18630	18630	18630	0
41	20230710	182600	807963650	18630	18630	18630	18630	0
42	20230710	182500	807963650	18630	18630	18630	18630	0
43	20230710	182400	807963650	18630	18630	18630	18630	0
44	20230710	182300	807963650	18630	18630	18630	18630	0
45	20230710	182200	807963650	18630	18630	18630	18630	0
46	20230710	182100	807963650	18630	18630	18630	18630	0
47	20230710	182000	807963650	18630	18630	18630	18630	0
48	20230710	181900	807963650	18630	18630	18630	18630	0
49	20230710	181800	807963650	18630	18630	18630	18630	0
50	20230710	181700	807963650	18630	18630	18630	18630	0
51	20230710	181600	807963650	18630	18630	18630	18630	0
52	20230710	181500	807963650	18630	18630	18630	18630	0
53	20230710	181400	807963650	18630	18630	18630	18630	0
54	20230710	181300	807963650	18630	18630	18630	18630	0
55	20230710	181200	807963650	18630	18630	18630	18630	0
56	20230710	181100	807963650	18630	18630	18630	18630	0
57	20230710	181000	807963650	18630	18630	18630	18630	0
58	20230710	180900	807963650	18630	18630	18630	18630	0
59	20230710	180800	807963650	18630	18630	18630	18630	0
60	20230710	180700	807963650	18630	18630	18630	18630	0
61	20230710	180600	807963650	18630	18630	18630	18630	0
62	20230710	180500	807963650	18630	18630	18630	18630	2817
63	20230710	180400	807963650	18630	18630	18630	18630	0
64	20230710	180300	807963650	18630	18630	18630	18630	0
65	20230710	180200	807963650	18630	18630	18630	18630	0
66	20230710	180100	807963650	18630	18630	18630	18630	0
67	20230710	180000	807963650	18630	18630	18630	18630	0
68	20230710	175900	807963650	18630	18630	18630	18630	0
69	20230710	175800	807963650	18630	18630	18630	18630	0
70	20230710	175700	807963650	18630	18630	18630	18630	0
71	20230710	175600	807963650	18630	18630	18630	18630	0
72	20230710	175500	807963650	18630	18630	18630	18630	0
73	20230710	175400	807963650	18630	18630	18630	18630	0
74	20230710	175300	807963650	18630	18630	18630	18630	0
75	20230710	175200	807963650	18630	18630	18630	18630	0
76	20230710	175100	807963650	18630	18630	18630	18630	0
77	20230710	175000	807963650	18630	18630	18630	18630	0
78	20230710	174900	807963650	18630	18630	18630	18630	0
79	20230710	174800	807963650	18630	18630	18630	18630	0
80	20230710	174700	807963650	18630	18630	18630	18630	0
81	20230710	174600	807963650	18630	18630	18630	18630	0
82	20230710	174500	807963650	18630	18630	18630	18630	0
83	20230710	174400	807963650	18630	18630	18630	18630	0
84	20230710	174300	807963650	18630	18630	18630	18630	0
85	20230710	174200	807963650	18630	18630	18630	18630	0
86	20230710	174100	807963650	18630	18630	18630	18630	0
87	20230710	174000	807963650	18630	18630	18630	18630	0
88	20230710	173900	807963650	18630	18630	18630	18630	0
89	20230710	173800	807963650	18630	18630	18630	18630	0
90	20230710	173700	807963650	18630	18630	18630	18630	0
91	20230710	173600	807963650	18630	18630	18630	18630	0
92	20230710	173500	807963650	18630	18630	18630	18630	2817
93	20230710	173400	807963650	18630	18630	18630	18630	0
94	20230710	173300	807963650	18630	18630	18630	18630	0
95	20230710	173200	807963650	18630	18630	18630	18630	0
96	20230710	173100	807963650	18630	18630	18630	18630	0
97	20230710	173000	807963650	18630	18630	18630	18630	0
98	20230710	172900	807963650	18630	18630	18630	18630	0
99	20230710	172800	807963650	18630	18630	18630	18630	0
100	20230710	172700	807963650	18630	18630	18630	18630	0
101	20230710	172600	807963650	18630	18630	18630	18630	0
102	20230710	172500	807963650	18630	18630	18630	18630	0
103	20230710	172400	807963650	18630	18630	18630	18630	0
104	20230710	172300	807963650	18630	18630	18630	18630	0
105	20230710	172200	807963650	18630	18630	18630	18630	0
106	20230710	172100	807963650	18630	18630	18630	18630	0
107	20230710	172000	807963650	18630	18630	18630	18630	0
108	20230710	171900	807963650	18630	18630	18630	18630	0
109	20230710	171800	807963650	18630	18630	18630	18630	0
110	20230710	171700	807963650	18630	18630	18630	18630	0
111	20230710	171600	807963650	18630	18630	18630	18630	0
112	20230710	171500	807963650	18630	18630	18630	18630	0
113	20230710	171400	807963650	18630	18630	18630	18630	0
114	20230710	171300	807963650	18630	18630	18630	18630	0
115	20230710	171200	807963650	18630	18630	18630	18630	0
116	20230710	171100	807963650	18630	18630	18630	18630	0
117	20230710	171000	807963650	18630	18630	18630	18630	0
118	20230710	170900	807963650	18630	18630	18630	18630	0
119	20230710	170800	807963650	18630	18630	18630	18630	0
120	20230710	170700	807963650	18630	18630	18630	18630	0
121	20230710	170600	807963650	18630	18630	18630	18630	0
122	20230710	170500	807963650	18630	18630	18630	18630	2817
123	20230710	170400	807963650	18630	18630	18630	18630	0
124	20230710	170300	807963650	18630	18630	18630	18630	0
125	20230710	170200	807963650	18630	18630	18630	18630	0
126	20230710	170100	807963650	18630	18630	18630	18630	0
127	20230710	170000	807963650	18630	18630	18630	18630	0
128	20230710	165900	807963650	18630	18630	18630	18630	0
129	20230710	165800	807963650	18630	18630	18630	18630	0
130	20230710	165700	807963650	18630	18630	18630	18630	0
131	20230710	165600	807963650	18630	18630	18630	18630	0
132	20230710	165500	807963650	18630	18630	18630	18630	0
133	20230710	165400	807963650	18630	18630	18630	18630	0
134	20230710	165300	807963650	18630	18630	18630	18630	0
135	20230710	165200	807963650	18630	18630	18630	18630	0
136	20230710	165100	807963650	18630	18630	18630	18630	0
137	20230710	165000	807963650	18630	18630	18630	18630	0
138	20230710	164900	807963650	18630	18630	18630	18630	0
139	20230710	164800	807963650	18630	18630	18630	18630	0
140	20230710	164700	807963650	18630	18630	18630	18630	0
141	20230710	164600	807963650	18630	18630	18630	18630	0
142	20230710	164500	807963650	18630	18630	18630	18630	0
143	20230710	164400	807963650	18630	18630	18630	18630	0
144	20230710	164300	807963650	18630	18630	18630	18630	0
145	20230710	164200	807963650	18630	18630	18630	18630	0
146	20230710	164100	807963650	18630	18630	18630	18630	0
147	20230710	164000	807963650	18630	18630	18630	18630	0
148	20230710	163900	807963650	18630	18630	18630	18630	0
149	20230710	163800	807963650	18630	18630	18630	18630	0
150	20230710	163700	807963650	18630	18630	18630	18630	0
151	20230710	163600	807963650	18630	18630	18630	18630	0
152	20230710	163500	807963650	18630	18630	18630	18630	2817
153	20230710	163400	807963650	18630	18630	18630	18630	0
154	20230710	163300	807963650	18630	18630	18630	18630	0
155	20230710	163200	807963650	18630	18630	18630	18630	0
156	20230710	163100	807963650	18630	18630	18630	18630	0
157	20230710	163000	807963650	18630	18630	18630	18630	0
158	20230710	162900	807963650	18630	18630	18630	18630	0
159	20230710	162800	807963650	18630	18630	18630	18630	0
160	20230710	162700	807963650	18630	18630	18630	18630	0
161	20230710	162600	807963650	18630	18630	18630	18630	0
162	20230710	162500	807963650	18630	18630	18630	18630	0
163	20230710	162400	807963650	18630	18630	18630	18630	0
164	20230710	162300	807963650	18630	18630	18630	18630	0
165	20230710	162200	807963650	18630	18630	18630	18630	0
166	20230710	162100	807963650	18630	18630	18630	18630	0
167	20230710	162000	807963650	18630	18630	18630	18630	0
168	20230710	161900	807963650	18630	18630	18630	18630	0
169	20230710	161800	807963650	18630	18630	18630	18630	0
170	20230710	161700	807963650	18630	18630	18630	18630	0
171	20230710	161600	807963650	18630	18630	18630	18630	0
172	20230710	161500	807963650	18630	18630	18630	18630	0
173	20230710	161400	807963650	18630	18630	18630	18630	0
174	20230710	161300	807963650	18630	18630	18630	18630	0
175	20230710	161200	807963650	18630	18630	18630	18630	0
176	20230710	161100	807963650	18630	18630	18630	18630	0
177	20230710	161000	807963650	18630	18630	18630	18630	0
178	20230710	160900	807963650	18630	18630	18630	18630	0
179	20230710	160800	807963650	18630	18630	18630	18630	0
180	20230710	160700	807963650	18630	18630	18630	18630	0
181	20230710	160600	807963650	18630	18630	18630	18630	0
182	20230710	160500	807963650	18630	18630	18630	18630	2817
183	20230710	160400	807963650	18630	18630	18630	18630	0
184	20230710	160300	807963650	18630	18630	18630	18630	0
185	20230710	160200	807963650	18630	18630	18630	18630	0
186	20230710	160100	807963650	18630	18630	18630	18630	0
187	20230710	160000	807963650	18630	18630	18630	18630	0
188	20230710	155900	807963650	18630	18630	18630	18630	0
189	20230710	155800	807963650	18630	18630	18630	18630	0
190	20230710	155700	807963650	18630	18630	18630	18630	0
191	20230710	155600	807963650	18630	18630	18630	18630	0
192	20230710	155500	807963650	18630	18630	18630	18630	0
193	20230710	155400	807963650	18630	18630	18630	18630	0
194	20230710	155300	807963650	18630	18630	18630	18630	0
195	20230710	155200	807963650	18630	18630	18630	18630	0
196	20230710	155100	807963650	18630	18630	18630	18630	0
197	20230710	155000	807963650	18630	18630	18630	18630	0
198	20230710	154900	807963650	18630	18630	18630	18630	0
199	20230710	154800	807963650	18630	18630	18630	18630	0
200	20230710	154700	807963650	18630	18630	18630	18630	0
201	20230710	154600	807963650	18630	18630	18630	18630	0
202	20230710	154500	807963650	18630	18630	18630	18630	0
203	20230710	154400	807963650	18630	18630	18630	18630	0
204	20230710	154300	807963650	18630	18630	18630	18630	0
205	20230710	154200	807963650	18630	18630	18630	18630	0
206	20230710	154100	807963650	18630	18630	18630	18630	0
207	20230710	154000	807963650	18630	18630	18630	18630	0
208	20230710	153900	807963650	18630	18630	18630	18630	0
209	20230710	153800	807963650	18630	18630	18630	18630	0
210	20230710	153700	807963650	18630	18630	18630	18630	0
211	20230710	153600	807963650	18630	18630	18630	18630	0
212	20230710	153500	807963650	18630	18630	18630	18630	2817
213	20230710	153400	807963650	18630	18630	18630	18630	0
214	20230710	153300	807963650	18630	18630	18630	18630	0
215	20230710	153200	807963650	18630	18630	18630	18630	0
216	20230710	153100	807963650	18630	18630	18630	18630	0
217	20230710	153000	807963650	18630	18630	18630	18630	2817
218	20230710	152900	755482940	18700	18700	18700	18700	0
219	20230710	152800	755482940	18700	18700	18700	18700	0
220	20230710	152700	755482940	18700	18700	18700	18700	0
221	20230710	152600	755482940	18700	18700	18700	18700	0
222	20230710	152500	755482940	18700	18700	18700	18700	0
223	20230710	152400	755482940	18700	18700	18700	18700	0
224	20230710	152300	755482940	18700	18700	18700	18700	0
225	20230710	152200	755482940	18700	18700	18700	18700	0
226	20230710	152100	755482940	18700	18700	18700	18700	0
227	20230710	152000	755482940	18700	18700	18700	18700	0
228	20230710	151900	755482940	18700	18700	18700	18700	69
229	20230710	151800	754192640	18700	18680	18700	18680	356
230	20230710	151700	747541540	18680	18680	18680	18680	47
231	20230710	151600	746663580	18680	18680	18680	18670	48
232	20230710	151500	745767390	18680	18670	18680	18670	68
233	20230710	151400	744497800	18670	18660	18670	18650	345
234	20230710	151300	738060610	18660	18660	18660	18650	38
235	20230710	151200	737351560	18660	18660	18660	18650	56
236	20230710	151100	736307100	18650	18670	18670	18650	439
237	20230710	151000	728115490	18670	18670	18670	18660	68
238	20230710	150900	726846380	18670	18670	18670	18660	14
239	20230710	150800	726585030	18670	18680	18680	18660	211
240	20230710	150700	722646060	18680	18670	18690	18670	32
241	20230710	150600	722048390	18690	18680	18690	18670	267
242	20230710	150500	717061080	18680	18670	18680	18670	209
243	20230710	150400	713159020	18670	18670	18670	18660	157
244	20230710	150300	710228280	18670	18670	18670	18670	8
245	20230710	150200	710078920	18670	18670	18670	18660	53
246	20230710	150100	709089860	18670	18660	18670	18660	53
247	20230710	150000	708100800	18670	18670	18670	18670	7
248	20230710	145900	707970110	18670	18670	18670	18660	64
249	20230710	145800	706775680	18670	18680	18680	18670	89
250	20230710	145700	705114000	18690	18690	18690	18680	148
251	20230710	145600	702348820	18690	18690	18690	18690	10
252	20230710	145500	702161920	18690	18710	18710	18690	44
253	20230710	145400	701339340	18720	18710	18720	18700	253
254	20230710	145300	696605760	18710	18710	18710	18700	55
255	20230710	145200	695577200	18710	18700	18710	18700	28
256	20230710	145100	695053530	18700	18710	18710	18700	40
257	20230710	145000	694305440	18710	18710	18710	18710	6
258	20230710	144900	694193180	18710	18670	18730	18670	711
259	20230710	144800	680915760	18670	18660	18670	18660	55
260	20230710	144700	679889380	18660	18670	18670	18660	121
261	20230710	144600	677631360	18660	18670	18670	18660	140
262	20230710	144500	675018130	18670	18690	18690	18660	546
263	20230710	144400	664820690	18690	18690	18690	18680	214
264	20230710	144300	660823080	18690	18690	18690	18680	11
265	20230710	144200	660617500	18690	18680	18690	18680	173
266	20230710	144100	657385770	18690	18690	18690	18690	3
267	20230710	144000	657329700	18690	18690	18690	18680	56
268	20230710	143900	656283510	18690	18690	18690	18690	30
269	20230710	143800	655722810	18690	18690	18690	18680	60
270	20230710	143700	654601860	18690	18690	18690	18690	7
271	20230710	143600	654471030	18690	18690	18700	18690	130
272	20230710	143500	652041310	18690	18690	18690	18690	15
273	20230710	143400	651760960	18690	18700	18700	18690	135
274	20230710	143300	649236700	18700	18700	18700	18700	11
275	20230710	143200	649031000	18700	18710	18710	18700	24
276	20230710	143100	648582140	18710	18710	18710	18710	9
277	20230710	143000	648413750	18720	18720	18720	18720	7
278	20230710	142900	648282710	18720	18690	18730	18690	60
279	20230710	142800	647161240	18690	18730	18730	18690	14
280	20230710	142700	646899540	18700	18720	18730	18690	114
281	20230710	142600	644765760	18690	18710	18710	18680	213
282	20230710	142500	640784840	18730	18720	18730	18680	147
283	20230710	142400	638037460	18730	18730	18730	18730	9
284	20230710	142300	637868890	18710	18710	18710	18700	107
285	20230710	142200	635867460	18710	18700	18710	18680	136
286	20230710	142100	633325580	18690	18700	18700	18690	55
287	20230710	142000	632297560	18690	18700	18710	18690	23
288	20230710	141900	631867450	18700	18700	18700	18690	55
289	20230710	141800	630839450	18700	18700	18710	18690	96
290	20230710	141700	629044160	18710	18710	18710	18710	28
291	20230710	141600	628520280	18710	18710	18710	18700	49
292	20230710	141500	627603940	18700	18700	18700	18700	51
293	20230710	141400	626650240	18700	18700	18700	18690	67
294	20230710	141300	625397940	18700	18700	18700	18700	16
295	20230710	141200	625098740	18700	18700	18700	18690	66
296	20230710	141100	623864990	18700	18700	18710	18700	225
297	20230710	141000	619657470	18700	18710	18710	18700	68
298	20230710	140900	618385790	18710	18710	18710	18700	95
299	20230710	140800	616609210	18710	18710	18710	18700	57
300	20230710	140700	615543260	18710	18710	18710	18700	5
301	20230710	140600	615449720	18710	18710	18720	18710	19
302	20230710	140500	615094170	18720	18710	18720	18690	257
303	20230710	140400	610289580	18720	18730	18730	18720	4
304	20230710	140300	610214670	18720	18710	18720	18700	59
305	20230710	140200	609110770	18710	18710	18710	18700	9
306	20230710	140100	608942390	18710	18710	18710	18700	39
307	20230710	140000	608212710	18720	18710	18720	18700	119
308	20230710	135900	605986280	18710	18720	18720	18710	19
309	20230710	135800	605630770	18720	18710	18720	18710	2
310	20230710	135700	605593340	18710	18700	18710	18700	77
311	20230710	135600	604153270	18710	18710	18710	18700	46
312	20230710	135500	603292960	18700	18700	18700	18690	371
313	20230710	135400	596355710	18700	18700	18700	18700	16
314	20230710	135300	596056510	18700	18710	18710	18690	73
315	20230710	135200	594691850	18710	18700	18710	18700	16
316	20230710	135100	594392620	18700	18710	18710	18700	185
317	20230710	135000	590933050	18710	18710	18710	18700	108
318	20230710	134900	588913330	18710	18710	18720	18710	56
319	20230710	134800	587865250	18710	18730	18730	18710	30
320	20230710	134700	587303520	18740	18750	18780	18740	68
321	20230710	134600	586027780	18760	18710	18760	18700	156
322	20230710	134500	583105860	18710	18700	18720	18690	276
323	20230710	134400	577943690	18700	18720	18720	18690	445
324	20230710	134300	569620940	18720	18720	18720	18720	19
325	20230710	134200	569265260	18720	18740	18740	18720	185
326	20230710	134100	565801250	18740	18740	18750	18740	40
327	20230710	134000	565051590	18750	18750	18750	18750	26
328	20230710	133900	564564090	18760	18750	18790	18750	266
329	20230710	133800	559570160	18750	18740	18750	18730	226
330	20230710	133700	555334880	18740	18740	18740	18740	55
331	20230710	133600	554304180	18740	18740	18740	18730	97
332	20230710	133500	552486850	18740	18740	18740	18740	8
333	20230710	133400	552336930	18740	18730	18740	18730	131
334	20230710	133300	549883240	18720	18730	18730	18720	70
335	20230710	133200	548572610	18730	18720	18730	18720	33
336	20230710	133100	547954720	18720	18710	18720	18710	49
337	20230710	133000	547037890	18720	18720	18730	18720	10
338	20230710	132900	546850670	18730	18730	18730	18720	55
339	20230710	132800	545820980	18730	18710	18730	18710	44
340	20230710	132700	544997390	18720	18730	18730	18720	25
341	20230710	132600	544529360	18730	18730	18730	18730	8
342	20230710	132500	544379520	18730	18740	18740	18720	46
343	20230710	132400	543517990	18740	18730	18740	18730	166
344	20230710	132300	540407550	18730	18730	18730	18720	49
345	20230710	132200	539490220	18730	18730	18730	18730	4
346	20230710	132100	539415300	18720	18730	18730	18720	51
347	20230710	132000	538460520	18730	18720	18730	18720	46
348	20230710	131900	537599390	18730	18730	18730	18730	5
349	20230710	131800	537505740	18730	18720	18730	18720	47
350	20230710	131700	536625880	18730	18730	18730	18730	11
351	20230710	131600	536419850	18730	18720	18730	18720	60
352	20230710	131500	535296500	18730	18720	18730	18720	58
353	20230710	131400	534210230	18730	18720	18730	18720	31
354	20230710	131300	533629900	18740	18740	18740	18740	6
355	20230710	131200	533517460	18720	18740	18740	18720	165
356	20230710	131100	530426630	18740	18730	18740	18730	3
357	20230710	131000	530370420	18740	18740	18740	18730	50
358	20230710	130900	529433870	18740	18740	18740	18740	2
359	20230710	130800	529396390	18740	18750	18750	18740	42
360	20230710	130700	528609200	18750	18730	18750	18730	27
361	20230710	130600	528103200	18730	18740	18740	18730	48
362	20230710	130500	527204130	18720	18720	18720	18720	151
363	20230710	130400	524377410	18720	18720	18720	18720	57
364	20230710	130300	523310370	18720	18720	18720	18720	9
365	20230710	130200	523141890	18710	18720	18720	18710	2
366	20230710	130100	523104460	18710	18710	18710	18710	7
367	20230710	130000	522973490	18710	18710	18710	18710	1
368	20230710	125900	522954780	18710	18720	18720	18710	10
369	20230710	125800	522767630	18720	18710	18720	18710	236
370	20230710	125700	518351980	18710	18710	18710	18710	54
371	20230710	125600	517341640	18710	18710	18710	18710	1
372	20230710	125500	517322930	18710	18710	18710	18710	15
373	20230710	125400	517042280	18710	18710	18710	18710	58
374	20230710	125300	515957100	18710	18710	18710	18710	56
375	20230710	125200	514909340	18710	18710	18710	18710	40
376	20230710	125100	514160940	18710	18710	18710	18710	18
377	20230710	125000	513824160	18710	18710	18710	18710	21
378	20230710	124900	513431250	18710	18710	18710	18710	6
379	20230710	124800	513318990	18710	18700	18710	18700	248
380	20230710	124700	508681380	18700	18700	18700	18700	3
381	20230710	124600	508625280	18700	18700	18700	18700	65
382	20230710	124500	507409780	18700	18700	18700	18700	1
383	20230710	124400	507391080	18700	18700	18700	18700	1
384	20230710	124300	507372380	18700	18700	18700	18700	2
385	20230710	124200	507334980	18700	18700	18700	18690	286
386	20230710	124100	501989010	18700	18700	18700	18700	1
387	20230710	124000	501970310	18700	18710	18710	18700	211
388	20230710	123900	498024540	18710	18710	18710	18710	27
389	20230710	123800	497519370	18710	18710	18710	18700	135
390	20230710	123700	494994810	18710	18710	18710	18710	31
391	20230710	123600	494414800	18710	18710	18710	18710	35
392	20230710	123500	493759950	18710	18710	18710	18710	1
393	20230710	123400	493741240	18710	18710	18710	18710	1
394	20230710	123300	493722530	18710	18710	18710	18710	5
395	20230710	123200	493628980	18710	18710	18710	18710	1
396	20230710	123100	493610270	18710	18710	18710	18710	17
397	20230710	123000	493292200	18710	18710	18710	18710	6
398	20230710	122900	493179940	18710	18700	18710	18700	72
399	20230710	122800	491833530	18710	18720	18720	18710	115
400	20230710	122700	489681800	18720	18720	18720	18720	5
401	20230710	122600	489588200	18720	18710	18720	18710	155
402	20230710	122500	486688140	18720	18730	18730	18720	271
403	20230710	122400	481613840	18730	18740	18740	18730	72
404	20230710	122300	480265040	18740	18780	18780	18730	391
405	20230710	122200	472928170	18780	18790	18790	18780	6
406	20230710	122100	472815440	18790	18800	18800	18790	5
407	20230710	122000	472721480	18770	18770	18770	18750	269
408	20230710	121900	467676580	18770	18800	18800	18770	37
409	20230710	121800	466981700	18800	18790	18800	18780	109
410	20230710	121700	464933570	18790	18790	18790	18790	2
411	20230710	121600	464895990	18790	18790	18790	18790	1
412	20230710	121500	464877200	18790	18780	18800	18770	11
413	20230710	121400	464670550	18800	18800	18800	18770	21
414	20230710	121300	464276320	18800	18800	18800	18760	59
415	20230710	121200	463168480	18790	18840	18940	18790	328
416	20230710	121100	456974690	18820	18800	18940	18800	945
417	20230710	121000	439158820	18800	18800	18800	18800	1
418	20230710	120900	439140020	18790	18790	18790	18790	83
419	20230710	120800	437580450	18780	18790	18790	18780	4
420	20230710	120700	437505310	18790	18790	18790	18790	8
421	20230710	120600	437354990	18780	18780	18800	18780	48
422	20230710	120500	436453080	18800	18800	18800	18800	2
423	20230710	120400	436415480	18800	18800	18800	18800	1
424	20230710	120300	436396680	18800	18740	18800	18740	16
425	20230710	120200	436096600	18740	18740	18790	18740	188
426	20230710	120100	432568420	18730	18730	18730	18730	288
427	20230710	120000	427174180	18730	18720	18730	18720	34
428	20230710	115900	426537690	18730	18730	18730	18730	126
429	20230710	115800	424177710	18740	18740	18740	18730	10
430	20230710	115700	423990320	18730	18740	18740	18730	53
431	20230710	115600	422997140	18730	18730	18740	18730	13
432	20230710	115500	422753600	18730	18730	18740	18730	87
433	20230710	115400	421124080	18740	18740	18740	18740	4
434	20230710	115300	421049120	18740	18740	18740	18730	93
435	20230710	115200	419306610	18730	18730	18740	18730	12
436	20230710	115100	419081770	18730	18730	18740	18730	4
437	20230710	115000	419006840	18730	18730	18740	18730	7
438	20230710	114900	418875690	18730	18730	18740	18730	5
439	20230710	114800	418782030	18740	18720	18740	18720	3
440	20230710	114700	418725850	18740	18740	18740	18740	6
441	20230710	114600	418613410	18720	18740	18740	18720	3
442	20230710	114500	418557230	18740	18740	18740	18720	235
443	20230710	114400	414156150	18740	18740	18740	18740	20
444	20230710	114300	413781350	18740	18740	18740	18740	1
445	20230710	114200	413762610	18740	18740	18740	18740	12
446	20230710	114100	413537730	18740	18740	18740	18740	33
447	20230710	114000	412919310	18740	18740	18740	18740	1
448	20230710	113900	412900570	18740	18740	18740	18730	40
449	20230710	113800	412151300	18740	18740	18740	18740	37
450	20230710	113700	411457920	18740	18740	18740	18740	2
451	20230710	113600	411420440	18740	18740	18740	18740	7
452	20230710	113500	411289260	18740	18740	18740	18740	4
453	20230710	113400	411214300	18740	18740	18740	18740	1
454	20230710	113300	411195560	18740	18740	18740	18740	4
455	20230710	113200	411120600	18740	18730	18740	18730	32
456	20230710	113100	410521060	18730	18730	18730	18730	40
457	20230710	113000	409771860	18730	18730	18730	18730	7
458	20230710	112900	409640750	18730	18730	18730	18720	9
459	20230710	112800	409472210	18730	18730	18730	18730	1
460	20230710	112700	409453480	18730	18730	18730	18730	2
461	20230710	112600	409416020	18730	18730	18730	18730	12
462	20230710	112500	409191260	18730	18730	18730	18730	4
463	20230710	112400	409116340	18730	18730	18730	18730	9
464	20230710	112300	408947770	18740	18740	18740	18740	3
465	20230710	112200	408891550	18740	18740	18740	18740	6
466	20230710	112100	408779110	18740	18730	18740	18730	250
467	20230710	112000	404095910	18730	18730	18730	18730	3
468	20230710	111900	404039720	18730	18730	18730	18730	5
469	20230710	111800	403946070	18730	18730	18730	18730	23
470	20230710	111700	403515280	18730	18730	18730	18730	3
471	20230710	111600	403459090	18730	18710	18730	18710	89
472	20230710	111500	401793610	18710	18710	18710	18710	17
473	20230710	111400	401475540	18710	18710	18710	18710	1
474	20230710	111300	401456830	18710	18700	18710	18700	105
475	20230710	111200	399493280	18700	18720	18720	18700	99
476	20230710	111100	397640780	18720	18720	18720	18720	74
477	20230710	111000	396255500	18720	18710	18720	18710	271
478	20230710	110900	391184390	18710	18710	18710	18710	0
479	20230710	110800	391184390	18710	18710	18710	18710	37
480	20230710	110700	390492120	18710	18710	18710	18690	402
481	20230710	110600	382976570	18710	18700	18710	18700	93
482	20230710	110500	381237310	18700	18700	18700	18690	22
483	20230710	110400	380826010	18710	18700	18710	18700	5
484	20230710	110300	380732500	18700	18740	18740	18700	293
485	20230710	110200	375249800	18750	18750	18750	18750	5
486	20230710	110100	375156050	18750	18780	18780	18750	103
487	20230710	110000	373221800	18780	18740	18780	18740	370
488	20230710	105900	366283350	18740	18730	18740	18730	57
489	20230710	105800	365215180	18730	18730	18730	18730	54
490	20230710	105700	364203760	18730	18730	18730	18730	6
491	20230710	105600	364091380	18720	18730	18830	18720	210
492	20230710	105500	360140390	18830	18710	18830	18710	1012
493	20230710	105400	341143320	18710	18710	18710	18710	32
494	20230710	105300	340544600	18710	18700	18710	18700	25
495	20230710	105200	340077030	18710	18710	18710	18710	4
496	20230710	105100	340002190	18710	18700	18710	18700	207
497	20230710	105000	336131230	18710	18710	18710	18710	1
498	20230710	104900	336112520	18710	18710	18710	18710	18
499	20230710	104800	335775740	18710	18710	18710	18710	0
500	20230710	104700	335775740	18710	18710	18710	18710	1
501	20230710	104600	335757030	18710	18710	18710	18710	57
502	20230710	104500	334690560	18700	18700	18700	18700	193
503	20230710	104400	331081460	18700	18700	18700	18700	67
504	20230710	104300	329828560	18700	18700	18700	18700	10
505	20230710	104200	329641560	18700	18700	18700	18700	4
506	20230710	104100	329566760	18690	18690	18690	18690	37
507	20230710	104000	328875230	18690	18690	18690	18690	77
508	20230710	103900	327436100	18700	18700	18700	18700	1
509	20230710	103800	327417400	18700	18700	18700	18700	83
510	20230710	103700	325865300	18700	18700	18700	18690	56
511	20230710	103600	324818440	18700	18690	18700	18690	131
512	20230710	103500	322369340	18690	18690	18690	18690	111
513	20230710	103400	320294750	18690	18710	18710	18690	72
514	20230710	103300	318948470	18710	18710	18710	18710	4
515	20230710	103200	318873630	18710	18710	18710	18700	30
516	20230710	103100	318312350	18700	18690	18700	18690	100
517	20230710	103000	316442640	18690	18720	18720	18690	1033
518	20230710	102900	297119330	18710	18720	18720	18710	372
519	20230710	102800	290157010	18730	18740	18740	18730	70
520	20230710	102700	288845310	18740	18740	18740	18720	124
521	20230710	102600	286523230	18740	18730	18740	18730	7
522	20230710	102500	286392110	18730	18730	18730	18730	18
523	20230710	102400	286054970	18720	18720	18720	18720	277
524	20230710	102300	280869530	18720	18720	18720	18720	30
525	20230710	102200	280307930	18720	18720	18720	18720	0
526	20230710	102100	280307930	18720	18800	18830	18720	348
527	20230710	102000	273776180	18770	18750	18830	18750	1604
528	20230710	101900	243607740	18740	18740	18740	18740	0
529	20230710	101800	243607740	18740	18740	18750	18740	6
530	20230710	101700	243495290	18740	18720	18740	18720	27
531	20230710	101600	242989590	18720	18720	18720	18720	3
532	20230710	101500	242933430	18720	18720	18720	18720	79
533	20230710	101400	241454550	18740	18740	18740	18740	5
534	20230710	101300	241360850	18710	18750	18750	18710	469
535	20230710	101200	232573020	18760	18760	18760	18750	183
536	20230710	101100	229140840	18770	18770	18770	18770	11
537	20230710	101000	228934370	18770	18770	18770	18770	122
538	20230710	100900	226644430	18770	18770	18770	18770	113
539	20230710	100800	224523420	18770	18770	18770	18770	0
540	20230710	100700	224523420	18770	18800	18800	18770	389
541	20230710	100600	217214380	18800	18800	18800	18800	12
542	20230710	100500	216988780	18790	18790	18790	18790	13
543	20230710	100400	216744510	18790	18790	18790	18790	45
544	20230710	100300	215898960	18800	18770	18800	18770	18
545	20230710	100200	215560690	18770	18770	18770	18770	100
546	20230710	100100	213683690	18770	18770	18770	18770	2
547	20230710	100000	213646150	18770	18770	18770	18770	2
548	20230710	095900	213608610	18770	18770	18770	18770	13
549	20230710	095800	213364600	18770	18770	18770	18770	0
550	20230710	095700	213364600	18770	18770	18770	18770	9
551	20230710	095600	213195670	18760	18760	18760	18760	17
552	20230710	095500	212876750	18770	18770	18770	18770	1
553	20230710	095400	212857980	18770	18790	18790	18770	122
554	20230710	095300	210566770	18790	18800	18800	18790	203
555	20230710	095200	206750550	18820	18820	18820	18810	79
556	20230710	095100	205264400	18830	18830	18830	18830	11
557	20230710	095000	205057270	18830	18830	18830	18830	20
558	20230710	094900	204680670	18830	18830	18830	18830	0
559	20230710	094800	204680670	18830	18830	18830	18830	54
560	20230710	094700	203663850	18830	18830	18830	18830	21
561	20230710	094600	203268420	18830	18800	18830	18800	250
562	20230710	094500	198567010	18800	18800	18800	18800	54
563	20230710	094400	197551810	18760	18760	18790	18760	309
564	20230710	094300	191753190	18760	18760	18760	18760	0
565	20230710	094200	191753190	18760	18750	18760	18750	12
566	20230710	094100	191528140	18750	18740	18750	18740	86
567	20230710	094000	189916380	18740	18750	18750	18740	55
568	20230710	093900	188885150	18750	18750	18750	18750	1
569	20230710	093800	188866400	18750	18730	18750	18730	22
570	20230710	093700	188454110	18730	18790	18790	18730	117
571	20230710	093600	186261320	18790	18750	18790	18750	24
572	20230710	093500	185811200	18750	18790	18790	18750	62
573	20230710	093400	184648220	18780	18850	18850	18780	4
574	20230710	093300	184572890	18850	18850	18850	18850	14
575	20230710	093200	184308990	18850	18870	18870	18850	56
576	20230710	093100	183253330	18880	18810	18890	18810	177
577	20230710	093000	179917570	18810	18660	18940	18660	1032
578	20230710	092900	160476670	18670	18710	18710	18670	59
579	20230710	092800	159373750	18710	18710	18710	18710	13
580	20230710	092700	159130520	18710	18710	18720	18710	115
581	20230710	092600	156978530	18710	18690	18710	18680	417
582	20230710	092500	149185720	18940	18660	19000	18660	961
583	20230710	092400	131105430	18660	18650	18740	18650	413
584	20230710	092300	123383430	18650	18650	18700	18650	274
585	20230710	092200	118272190	18650	18650	18650	18650	1
586	20230710	092100	118253540	18690	18670	18690	18650	467
587	20230710	092000	109541200	18670	18650	18670	18650	110
588	20230710	091900	107488650	18650	18640	18650	18630	338
589	20230710	091800	101187840	18640	18660	18660	18640	292
590	20230710	091700	95742240	18650	18660	18670	18650	248
591	20230710	091600	91114540	18660	18630	18660	18630	49
592	20230710	091500	90200860	18620	18620	18620	18620	47
593	20230710	091400	89325720	18620	18630	18650	18610	301
594	20230710	091300	83718070	18650	18650	18660	18610	132
595	20230710	091200	81259390	18650	18690	18690	18650	120
596	20230710	091100	79018520	18690	18730	18730	18690	59
597	20230710	091000	77914480	18740	18730	18740	18730	73
598	20230710	090900	76546970	18730	18640	18730	18640	254
599	20230710	090800	71793670	18610	18720	18760	18610	293
600	20230710	090700	66307630	18730	18580	18730	18580	363
601	20230710	090600	59522290	18580	18620	18630	18580	220
602	20230710	090500	55430110	18570	18630	18630	18570	44
603	20230710	090400	54612910	18630	18560	18630	18560	136
604	20230710	090300	52086010	18570	18620	18620	18560	1082
605	20230710	090200	31968060	18610	18620	18620	18610	144
606	20230710	090100	29286880	18620	18700	18700	18620	53
607	20230710	090000	28299560	18700	18700	18700	18610	1510