KissMeData/026960/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	190400	1017857630	18710	18710	18710	18710	2462
3	20230711	190300	1017857630	18710	18710	18710	18710	0
4	20230711	190200	1017857630	18710	18710	18710	18710	0
5	20230711	190100	1017857630	18710	18710	18710	18710	0
6	20230711	190000	1017857630	18710	18710	18710	18710	0
7	20230711	185900	1017857630	18710	18710	18710	18710	0
8	20230711	185800	1017857630	18710	18710	18710	18710	0
9	20230711	185700	1017857630	18710	18710	18710	18710	0
10	20230711	185600	1017857630	18710	18710	18710	18710	0
11	20230711	185500	1017857630	18710	18710	18710	18710	0
12	20230711	185400	1017857630	18710	18710	18710	18710	0
13	20230711	185300	1017857630	18710	18710	18710	18710	0
14	20230711	185200	1017857630	18710	18710	18710	18710	0
15	20230711	185100	1017857630	18710	18710	18710	18710	0
16	20230711	185000	1017857630	18710	18710	18710	18710	0
17	20230711	184900	1017857630	18710	18710	18710	18710	0
18	20230711	184800	1017857630	18710	18710	18710	18710	0
19	20230711	184700	1017857630	18710	18710	18710	18710	0
20	20230711	184600	1017857630	18710	18710	18710	18710	0
21	20230711	184500	1017857630	18710	18710	18710	18710	0
22	20230711	184400	1017857630	18710	18710	18710	18710	0
23	20230711	184300	1017857630	18710	18710	18710	18710	0
24	20230711	184200	1017857630	18710	18710	18710	18710	0
25	20230711	184100	1017857630	18710	18710	18710	18710	0
26	20230711	184000	1017857630	18710	18710	18710	18710	0
27	20230711	183900	1017857630	18710	18710	18710	18710	0
28	20230711	183800	1017857630	18710	18710	18710	18710	0
29	20230711	183700	1017857630	18710	18710	18710	18710	0
30	20230711	183600	1017857630	18710	18710	18710	18710	0
31	20230711	183500	1017857630	18710	18710	18710	18710	0
32	20230711	183400	1017857630	18710	18710	18710	18710	2462
33	20230711	183300	1017857630	18710	18710	18710	18710	0
34	20230711	183200	1017857630	18710	18710	18710	18710	0
35	20230711	183100	1017857630	18710	18710	18710	18710	0
36	20230711	183000	1017857630	18710	18710	18710	18710	0
37	20230711	182900	1017857630	18710	18710	18710	18710	0
38	20230711	182800	1017857630	18710	18710	18710	18710	0
39	20230711	182700	1017857630	18710	18710	18710	18710	0
40	20230711	182600	1017857630	18710	18710	18710	18710	0
41	20230711	182500	1017857630	18710	18710	18710	18710	0
42	20230711	182400	1017857630	18710	18710	18710	18710	0
43	20230711	182300	1017857630	18710	18710	18710	18710	0
44	20230711	182200	1017857630	18710	18710	18710	18710	0
45	20230711	182100	1017857630	18710	18710	18710	18710	0
46	20230711	182000	1017857630	18710	18710	18710	18710	0
47	20230711	181900	1017857630	18710	18710	18710	18710	0
48	20230711	181800	1017857630	18710	18710	18710	18710	0
49	20230711	181700	1017857630	18710	18710	18710	18710	0
50	20230711	181600	1017857630	18710	18710	18710	18710	0
51	20230711	181500	1017857630	18710	18710	18710	18710	0
52	20230711	181400	1017857630	18710	18710	18710	18710	0
53	20230711	181300	1017857630	18710	18710	18710	18710	0
54	20230711	181200	1017857630	18710	18710	18710	18710	0
55	20230711	181100	1017857630	18710	18710	18710	18710	0
56	20230711	181000	1017857630	18710	18710	18710	18710	0
57	20230711	180900	1017857630	18710	18710	18710	18710	0
58	20230711	180800	1017857630	18710	18710	18710	18710	0
59	20230711	180700	1017857630	18710	18710	18710	18710	0
60	20230711	180600	1017857630	18710	18710	18710	18710	0
61	20230711	180500	1017857630	18710	18710	18710	18710	0
62	20230711	180400	1017857630	18710	18710	18710	18710	2462
63	20230711	180300	1017857630	18710	18710	18710	18710	0
64	20230711	180200	1017857630	18710	18710	18710	18710	0
65	20230711	180100	1017857630	18710	18710	18710	18710	0
66	20230711	180000	1017857630	18710	18710	18710	18710	0
67	20230711	175900	1017857630	18710	18710	18710	18710	0
68	20230711	175800	1017857630	18710	18710	18710	18710	0
69	20230711	175700	1017857630	18710	18710	18710	18710	0
70	20230711	175600	1017857630	18710	18710	18710	18710	0
71	20230711	175500	1017857630	18710	18710	18710	18710	0
72	20230711	175400	1017857630	18710	18710	18710	18710	0
73	20230711	175300	1017857630	18710	18710	18710	18710	0
74	20230711	175200	1017857630	18710	18710	18710	18710	0
75	20230711	175100	1017857630	18710	18710	18710	18710	0
76	20230711	175000	1017857630	18710	18710	18710	18710	0
77	20230711	174900	1017857630	18710	18710	18710	18710	0
78	20230711	174800	1017857630	18710	18710	18710	18710	0
79	20230711	174700	1017857630	18710	18710	18710	18710	0
80	20230711	174600	1017857630	18710	18710	18710	18710	0
81	20230711	174500	1017857630	18710	18710	18710	18710	0
82	20230711	174400	1017857630	18710	18710	18710	18710	0
83	20230711	174300	1017857630	18710	18710	18710	18710	0
84	20230711	174200	1017857630	18710	18710	18710	18710	0
85	20230711	174100	1017857630	18710	18710	18710	18710	0
86	20230711	174000	1017857630	18710	18710	18710	18710	0
87	20230711	173900	1017857630	18710	18710	18710	18710	0
88	20230711	173800	1017857630	18710	18710	18710	18710	0
89	20230711	173700	1017857630	18710	18710	18710	18710	0
90	20230711	173600	1017857630	18710	18710	18710	18710	0
91	20230711	173500	1017857630	18710	18710	18710	18710	0
92	20230711	173400	1017857630	18710	18710	18710	18710	2462
93	20230711	173300	1017857630	18710	18710	18710	18710	0
94	20230711	173200	1017857630	18710	18710	18710	18710	0
95	20230711	173100	1017857630	18710	18710	18710	18710	0
96	20230711	173000	1017857630	18710	18710	18710	18710	0
97	20230711	172900	1017857630	18710	18710	18710	18710	0
98	20230711	172800	1017857630	18710	18710	18710	18710	0
99	20230711	172700	1017857630	18710	18710	18710	18710	0
100	20230711	172600	1017857630	18710	18710	18710	18710	0
101	20230711	172500	1017857630	18710	18710	18710	18710	0
102	20230711	172400	1017857630	18710	18710	18710	18710	0
103	20230711	172300	1017857630	18710	18710	18710	18710	0
104	20230711	172200	1017857630	18710	18710	18710	18710	0
105	20230711	172100	1017857630	18710	18710	18710	18710	0
106	20230711	172000	1017857630	18710	18710	18710	18710	0
107	20230711	171900	1017857630	18710	18710	18710	18710	0
108	20230711	171800	1017857630	18710	18710	18710	18710	0
109	20230711	171700	1017857630	18710	18710	18710	18710	0
110	20230711	171600	1017857630	18710	18710	18710	18710	0
111	20230711	171500	1017857630	18710	18710	18710	18710	0
112	20230711	171400	1017857630	18710	18710	18710	18710	0
113	20230711	171300	1017857630	18710	18710	18710	18710	0
114	20230711	171200	1017857630	18710	18710	18710	18710	0
115	20230711	171100	1017857630	18710	18710	18710	18710	0
116	20230711	171000	1017857630	18710	18710	18710	18710	0
117	20230711	170900	1017857630	18710	18710	18710	18710	0
118	20230711	170800	1017857630	18710	18710	18710	18710	0
119	20230711	170700	1017857630	18710	18710	18710	18710	0
120	20230711	170600	1017857630	18710	18710	18710	18710	0
121	20230711	170500	1017857630	18710	18710	18710	18710	0
122	20230711	170400	1017857630	18710	18710	18710	18710	2462
123	20230711	170300	1017857630	18710	18710	18710	18710	0
124	20230711	170200	1017857630	18710	18710	18710	18710	0
125	20230711	170100	1017857630	18710	18710	18710	18710	0
126	20230711	170000	1017857630	18710	18710	18710	18710	0
127	20230711	165900	1017857630	18710	18710	18710	18710	0
128	20230711	165800	1017857630	18710	18710	18710	18710	0
129	20230711	165700	1017857630	18710	18710	18710	18710	0
130	20230711	165600	1017857630	18710	18710	18710	18710	0
131	20230711	165500	1017857630	18710	18710	18710	18710	0
132	20230711	165400	1017857630	18710	18710	18710	18710	0
133	20230711	165300	1017857630	18710	18710	18710	18710	0
134	20230711	165200	1017857630	18710	18710	18710	18710	0
135	20230711	165100	1017857630	18710	18710	18710	18710	0
136	20230711	165000	1017857630	18710	18710	18710	18710	0
137	20230711	164900	1017857630	18710	18710	18710	18710	0
138	20230711	164800	1017857630	18710	18710	18710	18710	0
139	20230711	164700	1017857630	18710	18710	18710	18710	0
140	20230711	164600	1017857630	18710	18710	18710	18710	0
141	20230711	164500	1017857630	18710	18710	18710	18710	0
142	20230711	164400	1017857630	18710	18710	18710	18710	0
143	20230711	164300	1017857630	18710	18710	18710	18710	0
144	20230711	164200	1017857630	18710	18710	18710	18710	0
145	20230711	164100	1017857630	18710	18710	18710	18710	0
146	20230711	164000	1017857630	18710	18710	18710	18710	0
147	20230711	163900	1017857630	18710	18710	18710	18710	0
148	20230711	163800	1017857630	18710	18710	18710	18710	0
149	20230711	163700	1017857630	18710	18710	18710	18710	0
150	20230711	163600	1017857630	18710	18710	18710	18710	0
151	20230711	163500	1017857630	18710	18710	18710	18710	0
152	20230711	163400	1017857630	18710	18710	18710	18710	2462
153	20230711	163300	1017857630	18710	18710	18710	18710	0
154	20230711	163200	1017857630	18710	18710	18710	18710	0
155	20230711	163100	1017857630	18710	18710	18710	18710	0
156	20230711	163000	1017857630	18710	18710	18710	18710	0
157	20230711	162900	1017857630	18710	18710	18710	18710	0
158	20230711	162800	1017857630	18710	18710	18710	18710	0
159	20230711	162700	1017857630	18710	18710	18710	18710	0
160	20230711	162600	1017857630	18710	18710	18710	18710	0
161	20230711	162500	1017857630	18710	18710	18710	18710	0
162	20230711	162400	1017857630	18710	18710	18710	18710	0
163	20230711	162300	1017857630	18710	18710	18710	18710	0
164	20230711	162200	1017857630	18710	18710	18710	18710	0
165	20230711	162100	1017857630	18710	18710	18710	18710	0
166	20230711	162000	1017857630	18710	18710	18710	18710	0
167	20230711	161900	1017857630	18710	18710	18710	18710	0
168	20230711	161800	1017857630	18710	18710	18710	18710	0
169	20230711	161700	1017857630	18710	18710	18710	18710	0
170	20230711	161600	1017857630	18710	18710	18710	18710	0
171	20230711	161500	1017857630	18710	18710	18710	18710	0
172	20230711	161400	1017857630	18710	18710	18710	18710	0
173	20230711	161300	1017857630	18710	18710	18710	18710	0
174	20230711	161200	1017857630	18710	18710	18710	18710	0
175	20230711	161100	1017857630	18710	18710	18710	18710	0
176	20230711	161000	1017857630	18710	18710	18710	18710	0
177	20230711	160900	1017857630	18710	18710	18710	18710	0
178	20230711	160800	1017857630	18710	18710	18710	18710	0
179	20230711	160700	1017857630	18710	18710	18710	18710	0
180	20230711	160600	1017857630	18710	18710	18710	18710	0
181	20230711	160500	1017857630	18710	18710	18710	18710	0
182	20230711	160400	1017857630	18710	18710	18710	18710	2462
183	20230711	160300	1017857630	18710	18710	18710	18710	0
184	20230711	160200	1017857630	18710	18710	18710	18710	0
185	20230711	160100	1017857630	18710	18710	18710	18710	0
186	20230711	160000	1017857630	18710	18710	18710	18710	0
187	20230711	155900	1017857630	18710	18710	18710	18710	0
188	20230711	155800	1017857630	18710	18710	18710	18710	0
189	20230711	155700	1017857630	18710	18710	18710	18710	0
190	20230711	155600	1017857630	18710	18710	18710	18710	0
191	20230711	155500	1017857630	18710	18710	18710	18710	0
192	20230711	155400	1017857630	18710	18710	18710	18710	0
193	20230711	155300	1017857630	18710	18710	18710	18710	0
194	20230711	155200	1017857630	18710	18710	18710	18710	0
195	20230711	155100	1017857630	18710	18710	18710	18710	0
196	20230711	155000	1017857630	18710	18710	18710	18710	0
197	20230711	154900	1017857630	18710	18710	18710	18710	0
198	20230711	154800	1017857630	18710	18710	18710	18710	0
199	20230711	154700	1017857630	18710	18710	18710	18710	0
200	20230711	154600	1017857630	18710	18710	18710	18710	0
201	20230711	154500	1017857630	18710	18710	18710	18710	0
202	20230711	154400	1017857630	18710	18710	18710	18710	0
203	20230711	154300	1017857630	18710	18710	18710	18710	0
204	20230711	154200	1017857630	18710	18710	18710	18710	0
205	20230711	154100	1017857630	18710	18710	18710	18710	0
206	20230711	154000	1017857630	18710	18710	18710	18710	0
207	20230711	153900	1017857630	18710	18710	18710	18710	0
208	20230711	153800	1017857630	18710	18710	18710	18710	0
209	20230711	153700	1017857630	18710	18710	18710	18710	0
210	20230711	153600	1017857630	18710	18710	18710	18710	0
211	20230711	153500	1017857630	18710	18710	18710	18710	0
212	20230711	153400	1017857630	18710	18710	18710	18710	2462
213	20230711	153300	1017857630	18710	18710	18710	18710	0
214	20230711	153200	1017857630	18710	18710	18710	18710	0
215	20230711	153100	1017857630	18710	18710	18710	18710	0
216	20230711	153000	1017857630	18710	18710	18710	18710	2462
217	20230711	152900	971793610	18710	18710	18710	18710	0
218	20230711	152800	971793610	18710	18710	18710	18710	0
219	20230711	152700	971793610	18710	18710	18710	18710	0
220	20230711	152600	971793610	18710	18710	18710	18710	0
221	20230711	152500	971793610	18710	18710	18710	18710	0
222	20230711	152400	971793610	18710	18710	18710	18710	0
223	20230711	152300	971793610	18710	18710	18710	18710	0
224	20230711	152200	971793610	18710	18710	18710	18710	0
225	20230711	152100	971793610	18710	18710	18710	18710	0
226	20230711	152000	971793610	18710	18710	18710	18710	0
227	20230711	151900	971793610	18710	18700	18710	18700	102
228	20230711	151800	969885590	18700	18690	18700	18690	20
229	20230711	151700	969511780	18700	18710	18710	18700	3
230	20230711	151600	969455670	18700	18700	18710	18700	93
231	20230711	151500	967716560	18700	18700	18720	18690	120
232	20230711	151400	965471570	18690	18720	18720	18680	350
233	20230711	151300	958929600	18710	18680	18720	18680	443
234	20230711	151200	950643450	18690	18680	18690	18680	217
235	20230711	151100	946588880	18690	18680	18690	18680	135
236	20230711	151000	944067050	18680	18680	18680	18680	25
237	20230711	150900	943600050	18680	18690	18690	18680	6
238	20230711	150800	943487960	18680	18680	18680	18680	47
239	20230711	150700	942610000	18680	18680	18680	18680	30
240	20230711	150600	942049600	18680	18690	18690	18680	272
241	20230711	150500	936966400	18680	18670	18680	18670	57
242	20230711	150400	935902080	18670	18670	18670	18670	154
243	20230711	150300	933026900	18670	18670	18670	18670	10
244	20230711	150200	932840200	18660	18650	18660	18650	599
245	20230711	150100	921663020	18650	18650	18650	18650	0
246	20230711	150000	921663020	18650	18650	18650	18640	412
247	20230711	145900	913979260	18650	18650	18650	18650	121
248	20230711	145800	911722610	18650	18650	18650	18630	369
249	20230711	145700	904846760	18630	18640	18650	18630	43
250	20230711	145600	904045490	18650	18630	18650	18630	663
251	20230711	145500	891690830	18630	18640	18640	18630	3
252	20230711	145400	891634920	18640	18640	18640	18640	1
253	20230711	145300	891616280	18640	18640	18640	18640	20
254	20230711	145200	891243480	18640	18640	18640	18630	382
255	20230711	145100	884125000	18640	18640	18640	18640	2
256	20230711	145000	884087720	18650	18650	18650	18650	48
257	20230711	144900	883192520	18650	18660	18660	18650	256
258	20230711	144800	878417380	18660	18660	18660	18660	109
259	20230711	144700	876383440	18660	18660	18660	18660	5
260	20230711	144600	876290140	18660	18660	18660	18660	4
261	20230711	144500	876215500	18660	18660	18660	18660	58
262	20230711	144400	875133220	18660	18660	18660	18660	52
263	20230711	144300	874162900	18660	18670	18670	18660	4
264	20230711	144200	874088250	18660	18660	18660	18660	4
265	20230711	144100	874013610	18660	18650	18670	18650	503
266	20230711	144000	864631320	18650	18640	18650	18640	965
267	20230711	143900	846640000	18640	18640	18640	18640	1
268	20230711	143800	846621360	18640	18640	18640	18640	12
269	20230711	143700	846397680	18640	18640	18640	18640	10
270	20230711	143600	846211280	18640	18640	18640	18640	9
271	20230711	143500	846043520	18650	18650	18650	18650	0
272	20230711	143400	846043520	18650	18650	18650	18650	0
273	20230711	143300	846043520	18650	18650	18650	18650	6
274	20230711	143200	845931620	18650	18650	18650	18650	0
275	20230711	143100	845931620	18650	18640	18650	18640	165
276	20230711	143000	842855920	18640	18640	18640	18640	35
277	20230711	142900	842203520	18650	18620	18650	18620	57
278	20230711	142800	841141880	18620	18620	18620	18620	34
279	20230711	142700	840508800	18620	18620	18620	18620	34
280	20230711	142600	839875720	18620	18620	18620	18620	36
281	20230711	142500	839205400	18620	18620	18620	18620	35
282	20230711	142400	838553700	18620	18620	18620	18620	37
283	20230711	142300	837864760	18620	18620	18620	18620	135
284	20230711	142200	835351060	18620	18620	18620	18620	69
285	20230711	142100	834066280	18620	18620	18620	18620	1
286	20230711	142000	834047660	18650	18650	18650	18650	0
287	20230711	141900	834047660	18650	18650	18650	18650	0
288	20230711	141800	834047660	18650	18620	18650	18610	923
289	20230711	141700	816852570	18610	18620	18620	18610	68
290	20230711	141600	815586750	18620	18620	18620	18620	61
291	20230711	141500	814450930	18620	18620	18620	18620	6
292	20230711	141400	814339210	18620	18620	18620	18620	581
293	20230711	141300	803520990	18620	18630	18630	18600	4255
294	20230711	141200	724325160	18630	18630	18630	18620	428
295	20230711	141100	716351600	18630	18630	18630	18630	3
296	20230711	141000	716295710	18630	18630	18630	18630	59
297	20230711	140900	715196540	18630	18620	18630	18620	48
298	20230711	140800	714302660	18620	18620	18620	18620	35
299	20230711	140700	713650960	18620	18620	18620	18620	35
300	20230711	140600	712999260	18620	18650	18650	18620	203
301	20230711	140500	709216670	18650	18630	18650	18630	140
302	20230711	140400	706606340	18640	18630	18640	18630	84
303	20230711	140300	705041340	18630	18620	18630	18610	2253
304	20230711	140200	663092060	18620	18630	18630	18620	157
305	20230711	140100	660167650	18630	18630	18630	18630	36
306	20230711	140000	659496970	18630	18630	18630	18630	69
307	20230711	135900	658211500	18630	18630	18630	18630	70
308	20230711	135800	656907400	18630	18640	18640	18630	108
309	20230711	135700	654894960	18640	18640	18640	18640	50
310	20230711	135600	653962960	18640	18640	18640	18640	6
311	20230711	135500	653851120	18630	18630	18630	18630	67
312	20230711	135400	652602910	18630	18630	18630	18630	35
313	20230711	135300	651950860	18630	18630	18630	18630	45
314	20230711	135200	651112510	18630	18630	18630	18630	36
315	20230711	135100	650441830	18640	18630	18640	18630	106
316	20230711	135000	648467040	18630	18630	18630	18630	71
317	20230711	134900	647144310	18650	18630	18650	18630	85
318	20230711	134800	645559860	18630	18630	18630	18630	173
319	20230711	134700	642336870	18650	18660	18680	18650	98
320	20230711	134600	640507500	18650	18640	18650	18640	1129
321	20230711	134500	619461290	18640	18640	18640	18640	0
322	20230711	134400	619461290	18640	18630	18640	18630	72
323	20230711	134300	618119770	18630	18630	18630	18630	124
324	20230711	134200	615809650	18630	18630	18630	18630	153
325	20230711	134100	612959260	18630	18630	18630	18630	83
326	20230711	134000	611412970	18630	18630	18630	18630	98
327	20230711	133900	609587230	18630	18630	18640	18630	27
328	20230711	133800	609084210	18640	18640	18640	18640	411
329	20230711	133700	601423170	18650	18650	18650	18650	9
330	20230711	133600	601255320	18650	18660	18660	18650	322
331	20230711	133500	595247910	18660	18660	18660	18660	32
332	20230711	133400	594650790	18660	18650	18660	18650	216
333	20230711	133300	590622010	18640	18640	18640	18640	222
334	20230711	133200	586483930	18640	18640	18640	18640	166
335	20230711	133100	583389690	18640	18620	18640	18620	1000
336	20230711	133000	564767780	18620	18620	18630	18620	467
337	20230711	132900	556072210	18630	18620	18630	18620	96
338	20230711	132800	554284420	18620	18630	18630	18620	43
339	20230711	132700	553483690	18620	18630	18630	18620	24
340	20230711	132600	553036620	18630	18630	18630	18630	0
341	20230711	132500	553036620	18630	18630	18630	18630	13
342	20230711	132400	552794430	18630	18630	18630	18630	54
343	20230711	132300	551788410	18630	18630	18630	18630	41
344	20230711	132200	551024580	18630	18630	18630	18630	69
345	20230711	132100	549739110	18630	18630	18630	18630	97
346	20230711	132000	547932000	18630	18640	18640	18630	78
347	20230711	131900	546478660	18630	18630	18630	18630	502
348	20230711	131800	537126400	18630	18630	18630	18630	5
349	20230711	131700	537033250	18620	18620	18620	18620	39
350	20230711	131600	536307070	18620	18620	18630	18620	106
351	20230711	131500	534333080	18620	18620	18620	18620	77
352	20230711	131400	532899340	18620	18620	18620	18620	40
353	20230711	131300	532154540	18620	18620	18620	18620	39
354	20230711	131200	531428360	18620	18620	18620	18620	129
355	20230711	131100	529026380	18630	18630	18630	18620	73
356	20230711	131000	527667060	18630	18630	18630	18630	109
357	20230711	130900	525636390	18630	18640	18640	18630	47
358	20230711	130800	524760660	18640	18640	18640	18640	67
359	20230711	130700	523511780	18650	18650	18650	18650	55
360	20230711	130600	522486030	18650	18650	18650	18650	0
361	20230711	130500	522486030	18650	18650	18650	18650	66
362	20230711	130400	521255130	18650	18650	18650	18650	58
363	20230711	130300	520173430	18650	18650	18650	18650	51
364	20230711	130200	519222280	18650	18650	18650	18650	150
365	20230711	130100	516424780	18650	18660	18660	18650	419
366	20230711	130000	508606430	18660	18660	18660	18660	0
367	20230711	125900	508606430	18660	18660	18660	18660	0
368	20230711	125800	508606430	18660	18660	18660	18660	76
369	20230711	125700	507188270	18660	18660	18660	18660	0
370	20230711	125600	507188270	18660	18660	18660	18660	36
371	20230711	125500	506516510	18660	18660	18660	18660	50
372	20230711	125400	505583510	18670	18670	18670	18670	0
373	20230711	125300	505583510	18670	18670	18670	18670	8
374	20230711	125200	505434150	18670	18670	18670	18670	1
375	20230711	125100	505415480	18670	18670	18670	18670	0
376	20230711	125000	505415480	18670	18670	18670	18670	27
377	20230711	124900	504911390	18670	18670	18670	18670	3
378	20230711	124800	504855380	18670	18670	18670	18670	85
379	20230711	124700	503268430	18670	18680	18680	18670	118
380	20230711	124600	501064220	18680	18680	18680	18680	0
381	20230711	124500	501064220	18680	18690	18690	18680	264
382	20230711	124400	496130120	18700	18700	18700	18700	3
383	20230711	124300	496074020	18700	18670	18700	18670	1077
384	20230711	124200	475964590	18670	18670	18670	18670	12
385	20230711	124100	475740550	18670	18670	18670	18670	22
386	20230711	124000	475329810	18670	18670	18670	18670	41
387	20230711	123900	474564340	18670	18670	18670	18670	5
388	20230711	123800	474470990	18670	18670	18670	18660	57
389	20230711	123700	473406840	18670	18660	18670	18660	526
390	20230711	123600	463591110	18660	18660	18660	18660	0
391	20230711	123500	463591110	18660	18660	18660	18660	17
392	20230711	123400	463273890	18660	18650	18660	18650	3
393	20230711	123300	463217930	18660	18660	18660	18660	210
394	20230711	123200	459299330	18660	18660	18660	18660	55
395	20230711	123100	458273030	18660	18660	18660	18660	4
396	20230711	123000	458198390	18660	18650	18660	18650	2
397	20230711	122900	458161080	18650	18650	18650	18650	0
398	20230711	122800	458161080	18650	18650	18650	18650	30
399	20230711	122700	457601580	18660	18660	18660	18660	0
400	20230711	122600	457601580	18660	18660	18660	18660	5
401	20230711	122500	457508280	18660	18660	18660	18660	0
402	20230711	122400	457508280	18660	18660	18660	18660	5
403	20230711	122300	457414980	18660	18660	18660	18660	12
404	20230711	122200	457191060	18660	18660	18660	18660	9
405	20230711	122100	457023120	18660	18660	18660	18660	4
406	20230711	122000	456948480	18660	18660	18660	18660	0
407	20230711	121900	456948480	18660	18660	18660	18660	10
408	20230711	121800	456761880	18660	18660	18660	18660	5
409	20230711	121700	456668580	18660	18660	18660	18660	0
410	20230711	121600	456668580	18660	18660	18660	18660	1
411	20230711	121500	456649920	18630	18670	18670	18630	7
412	20230711	121400	456519310	18630	18630	18630	18630	24
413	20230711	121300	456072190	18630	18660	18660	18630	261
414	20230711	121200	451205060	18660	18660	18660	18660	2
415	20230711	121100	451167740	18660	18660	18660	18660	0
416	20230711	121000	451167740	18660	18670	18670	18660	10
417	20230711	120900	450981070	18670	18660	18670	18660	8
418	20230711	120800	450831740	18660	18660	18660	18660	2
419	20230711	120700	450794420	18660	18660	18660	18660	3
420	20230711	120600	450738440	18660	18660	18660	18660	2
421	20230711	120500	450701120	18660	18660	18660	18660	0
422	20230711	120400	450701120	18660	18660	18660	18660	3
423	20230711	120300	450645140	18660	18660	18660	18660	124
424	20230711	120200	448331300	18660	18660	18660	18660	0
425	20230711	120100	448331300	18660	18660	18660	18660	0
426	20230711	120000	448331300	18660	18630	18660	18620	56
427	20230711	115900	447287530	18630	18620	18650	18620	127
428	20230711	115800	444921350	18620	18630	18630	18620	12
429	20230711	115700	444697900	18620	18630	18630	18620	12
430	20230711	115600	444474410	18630	18630	18630	18630	32
431	20230711	115500	443878250	18640	18620	18650	18620	557
432	20230711	115400	433496940	18620	18630	18630	18620	20
433	20230711	115300	433124470	18620	18620	18620	18620	24
434	20230711	115200	432677590	18620	18620	18630	18620	26
435	20230711	115100	432193460	18620	18620	18620	18620	15
436	20230711	115000	431914160	18620	18620	18630	18620	33
437	20230711	114900	431299680	18620	18620	18630	18620	21
438	20230711	114800	430908650	18620	18620	18620	18620	20
439	20230711	114700	430536250	18620	18620	18620	18620	15
440	20230711	114600	430256950	18620	18620	18620	18620	18
441	20230711	114500	429921790	18620	18630	18630	18620	128
442	20230711	114400	427537830	18630	18620	18630	18620	61
443	20230711	114300	426401410	18620	18630	18630	18620	67
444	20230711	114200	425153390	18620	18620	18620	18620	113
445	20230711	114100	423049330	18610	18620	18620	18610	141
446	20230711	114000	420424290	18610	18610	18620	18610	132
447	20230711	113900	417966640	18620	18610	18620	18610	92
448	20230711	113800	416254300	18610	18620	18620	18610	673
449	20230711	113700	403726830	18620	18620	18630	18620	28
450	20230711	113600	403205370	18620	18620	18620	18620	15
451	20230711	113500	402926070	18620	18630	18630	18620	18
452	20230711	113400	402590890	18620	18620	18620	18620	24
453	20230711	113300	402144010	18620	18620	18630	18620	14
454	20230711	113200	401883320	18620	18620	18620	18620	15
455	20230711	113100	401604020	18620	18630	18630	18620	56
456	20230711	113000	400560800	18620	18620	18620	18620	39
457	20230711	112900	399834620	18620	18620	18620	18620	67
458	20230711	112800	398587080	18620	18620	18620	18610	81
459	20230711	112700	397078940	18620	18610	18620	18610	36
460	20230711	112600	396408830	18610	18620	18620	18610	71
461	20230711	112500	395087010	18620	18610	18620	18610	188
462	20230711	112400	391586690	18620	18620	18620	18610	23
463	20230711	112300	391158450	18620	18620	18620	18610	80
464	20230711	112200	389669200	18610	18610	18620	18610	56
465	20230711	112100	388626570	18610	18610	18620	18610	56
466	20230711	112000	387583980	18610	18610	18620	18610	126
467	20230711	111900	385238120	18610	18620	18620	18610	102
468	20230711	111800	383339030	18620	18610	18620	18600	885
469	20230711	111700	366867900	18600	18600	18610	18600	128
470	20230711	111600	364486690	18600	18600	18610	18600	85
471	20230711	111500	362905080	18600	18610	18610	18600	36
472	20230711	111400	362235340	18600	18600	18610	18600	36
473	20230711	111300	361565640	18600	18600	18600	18600	11
474	20230711	111200	361361040	18600	18600	18600	18600	35
475	20230711	111100	360710040	18600	18600	18610	18600	424
476	20230711	111000	352819640	18600	18610	18610	18600	132
477	20230711	110900	350364410	18600	18610	18610	18600	40
478	20230711	110800	349620230	18610	18630	18630	18600	2231
479	20230711	110700	308093750	18620	18620	18620	18620	19
480	20230711	110600	307739970	18620	18620	18640	18620	54
481	20230711	110500	306733530	18620	18630	18630	18620	295
482	20230711	110400	301237730	18630	18630	18630	18620	534
483	20230711	110300	291291420	18630	18620	18630	18620	23
484	20230711	110200	290863100	18620	18620	18630	18620	135
485	20230711	110100	288349280	18620	18630	18630	18620	356
486	20230711	110000	281717370	18620	18620	18620	18620	13
487	20230711	105900	281475310	18620	18620	18620	18620	18
488	20230711	105800	281140150	18620	18630	18640	18620	1161
489	20230711	105700	259510970	18630	18630	18630	18630	226
490	20230711	105600	255300590	18630	18630	18640	18630	63
491	20230711	105500	254126420	18630	18630	18630	18630	15
492	20230711	105400	253846970	18640	18630	18640	18630	229
493	20230711	105300	249580640	18630	18630	18640	18630	327
494	20230711	105200	243486840	18630	18630	18640	18630	44
495	20230711	105100	242666900	18630	18640	18640	18630	63
496	20230711	105000	241492690	18630	18630	18630	18630	25
497	20230711	104900	241026940	18630	18640	18640	18630	26
498	20230711	104800	240542540	18630	18630	18640	18630	266
499	20230711	104700	235586390	18630	18640	18640	18630	17
500	20230711	104600	235269650	18630	18640	18640	18630	622
501	20230711	104500	223677350	18640	18650	18650	18640	17
502	20230711	104400	223360450	18650	18640	18650	18640	12
503	20230711	104300	223136730	18640	18640	18650	18640	26
504	20230711	104200	222652070	18640	18650	18650	18640	512
505	20230711	104100	213104810	18650	18650	18650	18650	26
506	20230711	104000	212619910	18650	18650	18650	18650	330
507	20230711	103900	206465410	18650	18650	18650	18650	23
508	20230711	103800	206036460	18650	18660	18660	18650	362
509	20230711	103700	199281600	18660	18670	18670	18660	40
510	20230711	103600	198534920	18670	18680	18680	18670	22
511	20230711	103500	198124160	18670	18670	18680	18670	24
512	20230711	103400	197676020	18670	18670	18670	18670	27
513	20230711	103300	197171930	18670	18660	18670	18660	17
514	20230711	103200	196854660	18660	18680	18680	18660	24
515	20230711	103100	196406660	18680	18660	18690	18660	138
516	20230711	103000	193828090	18660	18670	18690	18660	216
517	20230711	102900	189794310	18670	18660	18670	18660	31
518	20230711	102800	189215680	18660	18670	18670	18660	35
519	20230711	102700	188562540	18660	18670	18670	18660	20
520	20230711	102600	188189300	18660	18660	18670	18660	13
521	20230711	102500	187946680	18660	18660	18670	18660	30
522	20230711	102400	187386810	18660	18670	18670	18660	26
523	20230711	102300	186901610	18660	18660	18670	18660	25
524	20230711	102200	186435070	18660	18670	18670	18660	20
525	20230711	102100	186061790	18660	18660	18670	18660	22
526	20230711	102000	185651250	18660	18660	18670	18660	43
527	20230711	101900	184848820	18660	18660	18670	18660	15
528	20230711	101800	184568900	18670	18660	18680	18660	133
529	20230711	101700	182085790	18660	18660	18670	18660	32
530	20230711	101600	181488560	18660	18670	18680	18660	212
531	20230711	101500	177530510	18680	18670	18680	18670	14
532	20230711	101400	177269110	18670	18670	18680	18660	141
533	20230711	101300	174636170	18660	18660	18670	18660	27
534	20230711	101200	174132300	18660	18700	18700	18660	391
535	20230711	101100	166826270	18700	18690	18700	18690	12
536	20230711	101000	166601920	18690	18690	18700	18690	34
537	20230711	100900	165966430	18700	18690	18700	18690	30
538	20230711	100800	165405660	18690	18690	18700	18690	14
539	20230711	100700	165143980	18690	18690	18700	18690	28
540	20230711	100600	164620630	18690	18670	18690	18670	656
541	20230711	100500	152366590	18670	18670	18670	18660	650
542	20230711	100400	140231190	18660	18660	18670	18660	23
543	20230711	100300	139801980	18670	18660	18670	18660	36
544	20230711	100200	139129970	18660	18660	18670	18660	92
545	20230711	100100	137412580	18660	18660	18670	18660	28
546	20230711	100000	136890030	18660	18660	18670	18660	69
547	20230711	095900	135601960	18670	18660	18670	18660	20
548	20230711	095800	135228710	18670	18670	18680	18660	87
549	20230711	095700	133604530	18670	18670	18680	18670	30
550	20230711	095600	133044320	18670	18670	18680	18670	23
551	20230711	095500	132614840	18670	18670	18680	18670	72
552	20230711	095400	131270580	18670	18670	18670	18650	197
553	20230711	095300	127594220	18670	18660	18670	18660	15
554	20230711	095200	127314200	18660	18670	18680	18660	178
555	20230711	095100	123991530	18670	18660	18680	18660	30
556	20230711	095000	123431560	18660	18670	18680	18660	122
557	20230711	094900	121153180	18660	18670	18680	18660	25
558	20230711	094800	120686480	18670	18670	18670	18670	23
559	20230711	094700	120257070	18680	18670	18680	18670	34
560	20230711	094600	119622170	18670	18660	18680	18660	24
561	20230711	094500	119174090	18680	18660	18680	18660	79
562	20230711	094400	117699050	18660	18680	18680	18650	62
563	20230711	094300	116542080	18680	18690	18700	18680	232
564	20230711	094200	112205900	18690	18700	18700	18690	35
565	20230711	094100	111551730	18690	18690	18700	18690	43
566	20230711	094000	110747990	18680	18650	18680	18650	308
567	20230711	093900	105000250	18650	18660	18660	18650	75
568	20230711	093800	103600940	18660	18690	18690	18650	22
569	20230711	093700	103190460	18700	18650	18700	18650	191
570	20230711	093600	99625060	18650	18700	18700	18650	175
571	20230711	093500	96355260	18700	18700	18700	18700	8
572	20230711	093400	96205660	18690	18690	18700	18690	26
573	20230711	093300	95719680	18690	18700	18700	18690	35
574	20230711	093200	95065470	18700	18690	18700	18690	27
575	20230711	093100	94560750	18700	18660	18700	18660	250
576	20230711	093000	89890360	18660	18650	18680	18650	303
577	20230711	092900	84231540	18680	18680	18690	18680	62
578	20230711	092800	83073360	18650	18710	18710	18650	70
579	20230711	092700	81764020	18700	18660	18720	18640	137
580	20230711	092600	79204110	18660	18680	18680	18660	11
581	20230711	092500	78998740	18690	18690	18700	18690	33
582	20230711	092400	78381910	18690	18730	18730	18690	50
583	20230711	092300	77445690	18730	18690	18730	18690	272
584	20230711	092200	72356680	18690	18690	18690	18690	16
585	20230711	092100	72057640	18720	18720	18720	18690	47
586	20230711	092000	71177860	18720	18720	18720	18720	16
587	20230711	091900	70878340	18720	18690	18740	18690	198
588	20230711	091800	67170190	18690	18690	18690	18690	39
589	20230711	091700	66441280	18700	18700	18700	18700	1
590	20230711	091600	66422580	18700	18710	18750	18690	257
591	20230711	091500	61613170	18720	18700	18750	18700	245
592	20230711	091400	57025850	18700	18700	18710	18700	60
593	20230711	091300	55903730	18700	18700	18710	18700	25
594	20230711	091200	55436130	18700	18700	18710	18700	92
595	20230711	091100	53715540	18700	18640	18700	18630	27
596	20230711	091000	53211940	18640	18780	18790	18640	345
597	20230711	090900	46734630	18780	18630	18780	18630	165
598	20230711	090800	43646770	18630	18730	18730	18630	136
599	20230711	090700	41100240	18730	18630	18730	18620	248
600	20230711	090600	36469070	18630	18650	18650	18610	348
601	20230711	090500	29979430	18650	18650	18660	18650	56
602	20230711	090400	28934870	18660	18620	18660	18610	42
603	20230711	090300	28151850	18610	18610	18630	18600	375
604	20230711	090200	21173260	18600	18640	18650	18600	346
605	20230711	090100	14727310	18640	18640	18680	18640	266
606	20230711	090000	9764090	18650	18630	18690	18620	524