KissMeData/026960/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	190600	1004548410	18960	18960	18960	18960	1993
3	20230718	190500	1004548410	18960	18960	18960	18960	0
4	20230718	190400	1004548410	18960	18960	18960	18960	0
5	20230718	190300	1004548410	18960	18960	18960	18960	0
6	20230718	190200	1004548410	18960	18960	18960	18960	0
7	20230718	190100	1004548410	18960	18960	18960	18960	0
8	20230718	190000	1004548410	18960	18960	18960	18960	0
9	20230718	185900	1004548410	18960	18960	18960	18960	0
10	20230718	185800	1004548410	18960	18960	18960	18960	0
11	20230718	185700	1004548410	18960	18960	18960	18960	0
12	20230718	185600	1004548410	18960	18960	18960	18960	0
13	20230718	185500	1004548410	18960	18960	18960	18960	0
14	20230718	185400	1004548410	18960	18960	18960	18960	0
15	20230718	185300	1004548410	18960	18960	18960	18960	0
16	20230718	185200	1004548410	18960	18960	18960	18960	0
17	20230718	185100	1004548410	18960	18960	18960	18960	0
18	20230718	185000	1004548410	18960	18960	18960	18960	0
19	20230718	184900	1004548410	18960	18960	18960	18960	0
20	20230718	184800	1004548410	18960	18960	18960	18960	0
21	20230718	184700	1004548410	18960	18960	18960	18960	0
22	20230718	184600	1004548410	18960	18960	18960	18960	0
23	20230718	184500	1004548410	18960	18960	18960	18960	0
24	20230718	184400	1004548410	18960	18960	18960	18960	0
25	20230718	184300	1004548410	18960	18960	18960	18960	0
26	20230718	184200	1004548410	18960	18960	18960	18960	0
27	20230718	184100	1004548410	18960	18960	18960	18960	0
28	20230718	184000	1004548410	18960	18960	18960	18960	0
29	20230718	183900	1004548410	18960	18960	18960	18960	0
30	20230718	183800	1004548410	18960	18960	18960	18960	0
31	20230718	183700	1004548410	18960	18960	18960	18960	0
32	20230718	183600	1004548410	18960	18960	18960	18960	1993
33	20230718	183500	1004548410	18960	18960	18960	18960	0
34	20230718	183400	1004548410	18960	18960	18960	18960	0
35	20230718	183300	1004548410	18960	18960	18960	18960	0
36	20230718	183200	1004548410	18960	18960	18960	18960	0
37	20230718	183100	1004548410	18960	18960	18960	18960	0
38	20230718	183000	1004548410	18960	18960	18960	18960	0
39	20230718	182900	1004548410	18960	18960	18960	18960	0
40	20230718	182800	1004548410	18960	18960	18960	18960	0
41	20230718	182700	1004548410	18960	18960	18960	18960	0
42	20230718	182600	1004548410	18960	18960	18960	18960	0
43	20230718	182500	1004548410	18960	18960	18960	18960	0
44	20230718	182400	1004548410	18960	18960	18960	18960	0
45	20230718	182300	1004548410	18960	18960	18960	18960	0
46	20230718	182200	1004548410	18960	18960	18960	18960	0
47	20230718	182100	1004548410	18960	18960	18960	18960	0
48	20230718	182000	1004548410	18960	18960	18960	18960	0
49	20230718	181900	1004548410	18960	18960	18960	18960	0
50	20230718	181800	1004548410	18960	18960	18960	18960	0
51	20230718	181700	1004548410	18960	18960	18960	18960	0
52	20230718	181600	1004548410	18960	18960	18960	18960	0
53	20230718	181500	1004548410	18960	18960	18960	18960	0
54	20230718	181400	1004548410	18960	18960	18960	18960	0
55	20230718	181300	1004548410	18960	18960	18960	18960	0
56	20230718	181200	1004548410	18960	18960	18960	18960	0
57	20230718	181100	1004548410	18960	18960	18960	18960	0
58	20230718	181000	1004548410	18960	18960	18960	18960	0
59	20230718	180900	1004548410	18960	18960	18960	18960	0
60	20230718	180800	1004548410	18960	18960	18960	18960	0
61	20230718	180700	1004548410	18960	18960	18960	18960	0
62	20230718	180600	1004548410	18960	18960	18960	18960	1993
63	20230718	180500	1004548410	18960	18960	18960	18960	0
64	20230718	180400	1004548410	18960	18960	18960	18960	0
65	20230718	180300	1004548410	18960	18960	18960	18960	0
66	20230718	180200	1004548410	18960	18960	18960	18960	0
67	20230718	180100	1004548410	18960	18960	18960	18960	0
68	20230718	180000	1004548410	18960	18960	18960	18960	0
69	20230718	175900	1004548410	18960	18960	18960	18960	0
70	20230718	175800	1004548410	18960	18960	18960	18960	0
71	20230718	175700	1004548410	18960	18960	18960	18960	0
72	20230718	175600	1004548410	18960	18960	18960	18960	0
73	20230718	175500	1004548410	18960	18960	18960	18960	0
74	20230718	175400	1004548410	18960	18960	18960	18960	0
75	20230718	175300	1004548410	18960	18960	18960	18960	0
76	20230718	175200	1004548410	18960	18960	18960	18960	0
77	20230718	175100	1004548410	18960	18960	18960	18960	0
78	20230718	175000	1004548410	18960	18960	18960	18960	0
79	20230718	174900	1004548410	18960	18960	18960	18960	0
80	20230718	174800	1004548410	18960	18960	18960	18960	0
81	20230718	174700	1004548410	18960	18960	18960	18960	0
82	20230718	174600	1004548410	18960	18960	18960	18960	0
83	20230718	174500	1004548410	18960	18960	18960	18960	0
84	20230718	174400	1004548410	18960	18960	18960	18960	0
85	20230718	174300	1004548410	18960	18960	18960	18960	0
86	20230718	174200	1004548410	18960	18960	18960	18960	0
87	20230718	174100	1004548410	18960	18960	18960	18960	0
88	20230718	174000	1004548410	18960	18960	18960	18960	0
89	20230718	173900	1004548410	18960	18960	18960	18960	0
90	20230718	173800	1004548410	18960	18960	18960	18960	0
91	20230718	173700	1004548410	18960	18960	18960	18960	0
92	20230718	173600	1004548410	18960	18960	18960	18960	1993
93	20230718	173500	1004548410	18960	18960	18960	18960	0
94	20230718	173400	1004548410	18960	18960	18960	18960	0
95	20230718	173300	1004548410	18960	18960	18960	18960	0
96	20230718	173200	1004548410	18960	18960	18960	18960	0
97	20230718	173100	1004548410	18960	18960	18960	18960	0
98	20230718	173000	1004548410	18960	18960	18960	18960	0
99	20230718	172900	1004548410	18960	18960	18960	18960	0
100	20230718	172800	1004548410	18960	18960	18960	18960	0
101	20230718	172700	1004548410	18960	18960	18960	18960	0
102	20230718	172600	1004548410	18960	18960	18960	18960	0
103	20230718	172500	1004548410	18960	18960	18960	18960	0
104	20230718	172400	1004548410	18960	18960	18960	18960	0
105	20230718	172300	1004548410	18960	18960	18960	18960	0
106	20230718	172200	1004548410	18960	18960	18960	18960	0
107	20230718	172100	1004548410	18960	18960	18960	18960	0
108	20230718	172000	1004548410	18960	18960	18960	18960	0
109	20230718	171900	1004548410	18960	18960	18960	18960	0
110	20230718	171800	1004548410	18960	18960	18960	18960	0
111	20230718	171700	1004548410	18960	18960	18960	18960	0
112	20230718	171600	1004548410	18960	18960	18960	18960	0
113	20230718	171500	1004548410	18960	18960	18960	18960	0
114	20230718	171400	1004548410	18960	18960	18960	18960	0
115	20230718	171300	1004548410	18960	18960	18960	18960	0
116	20230718	171200	1004548410	18960	18960	18960	18960	0
117	20230718	171100	1004548410	18960	18960	18960	18960	0
118	20230718	171000	1004548410	18960	18960	18960	18960	0
119	20230718	170900	1004548410	18960	18960	18960	18960	0
120	20230718	170800	1004548410	18960	18960	18960	18960	0
121	20230718	170700	1004548410	18960	18960	18960	18960	0
122	20230718	170600	1004548410	18960	18960	18960	18960	1993
123	20230718	170500	1004548410	18960	18960	18960	18960	0
124	20230718	170400	1004548410	18960	18960	18960	18960	0
125	20230718	170300	1004548410	18960	18960	18960	18960	0
126	20230718	170200	1004548410	18960	18960	18960	18960	0
127	20230718	170100	1004548410	18960	18960	18960	18960	0
128	20230718	170000	1004548410	18960	18960	18960	18960	0
129	20230718	165900	1004548410	18960	18960	18960	18960	0
130	20230718	165800	1004548410	18960	18960	18960	18960	0
131	20230718	165700	1004548410	18960	18960	18960	18960	0
132	20230718	165600	1004548410	18960	18960	18960	18960	0
133	20230718	165500	1004548410	18960	18960	18960	18960	0
134	20230718	165400	1004548410	18960	18960	18960	18960	0
135	20230718	165300	1004548410	18960	18960	18960	18960	0
136	20230718	165200	1004548410	18960	18960	18960	18960	0
137	20230718	165100	1004548410	18960	18960	18960	18960	0
138	20230718	165000	1004548410	18960	18960	18960	18960	0
139	20230718	164900	1004548410	18960	18960	18960	18960	0
140	20230718	164800	1004548410	18960	18960	18960	18960	0
141	20230718	164700	1004548410	18960	18960	18960	18960	0
142	20230718	164600	1004548410	18960	18960	18960	18960	0
143	20230718	164500	1004548410	18960	18960	18960	18960	0
144	20230718	164400	1004548410	18960	18960	18960	18960	0
145	20230718	164300	1004548410	18960	18960	18960	18960	0
146	20230718	164200	1004548410	18960	18960	18960	18960	0
147	20230718	164100	1004548410	18960	18960	18960	18960	0
148	20230718	164000	1004548410	18960	18960	18960	18960	0
149	20230718	163900	1004548410	18960	18960	18960	18960	0
150	20230718	163800	1004548410	18960	18960	18960	18960	0
151	20230718	163700	1004548410	18960	18960	18960	18960	0
152	20230718	163600	1004548410	18960	18960	18960	18960	1993
153	20230718	163500	1004548410	18960	18960	18960	18960	0
154	20230718	163400	1004548410	18960	18960	18960	18960	0
155	20230718	163300	1004548410	18960	18960	18960	18960	0
156	20230718	163200	1004548410	18960	18960	18960	18960	0
157	20230718	163100	1004548410	18960	18960	18960	18960	0
158	20230718	163000	1004548410	18960	18960	18960	18960	0
159	20230718	162900	1004548410	18960	18960	18960	18960	0
160	20230718	162800	1004548410	18960	18960	18960	18960	0
161	20230718	162700	1004548410	18960	18960	18960	18960	0
162	20230718	162600	1004548410	18960	18960	18960	18960	0
163	20230718	162500	1004548410	18960	18960	18960	18960	0
164	20230718	162400	1004548410	18960	18960	18960	18960	0
165	20230718	162300	1004548410	18960	18960	18960	18960	0
166	20230718	162200	1004548410	18960	18960	18960	18960	0
167	20230718	162100	1004548410	18960	18960	18960	18960	0
168	20230718	162000	1004548410	18960	18960	18960	18960	0
169	20230718	161900	1004548410	18960	18960	18960	18960	0
170	20230718	161800	1004548410	18960	18960	18960	18960	0
171	20230718	161700	1004548410	18960	18960	18960	18960	0
172	20230718	161600	1004548410	18960	18960	18960	18960	0
173	20230718	161500	1004548410	18960	18960	18960	18960	0
174	20230718	161400	1004548410	18960	18960	18960	18960	0
175	20230718	161300	1004548410	18960	18960	18960	18960	0
176	20230718	161200	1004548410	18960	18960	18960	18960	0
177	20230718	161100	1004548410	18960	18960	18960	18960	0
178	20230718	161000	1004548410	18960	18960	18960	18960	0
179	20230718	160900	1004548410	18960	18960	18960	18960	0
180	20230718	160800	1004548410	18960	18960	18960	18960	0
181	20230718	160700	1004548410	18960	18960	18960	18960	0
182	20230718	160600	1004548410	18960	18960	18960	18960	1993
183	20230718	160500	1004548410	18960	18960	18960	18960	0
184	20230718	160400	1004548410	18960	18960	18960	18960	0
185	20230718	160300	1004548410	18960	18960	18960	18960	0
186	20230718	160200	1004548410	18960	18960	18960	18960	0
187	20230718	160100	1004548410	18960	18960	18960	18960	0
188	20230718	160000	1004548410	18960	18960	18960	18960	0
189	20230718	155900	1004548410	18960	18960	18960	18960	0
190	20230718	155800	1004548410	18960	18960	18960	18960	0
191	20230718	155700	1004548410	18960	18960	18960	18960	0
192	20230718	155600	1004548410	18960	18960	18960	18960	0
193	20230718	155500	1004548410	18960	18960	18960	18960	0
194	20230718	155400	1004548410	18960	18960	18960	18960	0
195	20230718	155300	1004548410	18960	18960	18960	18960	0
196	20230718	155200	1004548410	18960	18960	18960	18960	0
197	20230718	155100	1004548410	18960	18960	18960	18960	0
198	20230718	155000	1004548410	18960	18960	18960	18960	0
199	20230718	154900	1004548410	18960	18960	18960	18960	0
200	20230718	154800	1004548410	18960	18960	18960	18960	0
201	20230718	154700	1004548410	18960	18960	18960	18960	0
202	20230718	154600	1004548410	18960	18960	18960	18960	0
203	20230718	154500	1004548410	18960	18960	18960	18960	0
204	20230718	154400	1004548410	18960	18960	18960	18960	0
205	20230718	154300	1004548410	18960	18960	18960	18960	0
206	20230718	154200	1004548410	18960	18960	18960	18960	0
207	20230718	154100	1004548410	18960	18960	18960	18960	0
208	20230718	154000	1004548410	18960	18960	18960	18960	0
209	20230718	153900	1004548410	18960	18960	18960	18960	0
210	20230718	153800	1004548410	18960	18960	18960	18960	0
211	20230718	153700	1004548410	18960	18960	18960	18960	0
212	20230718	153600	1004548410	18960	18960	18960	18960	1993
213	20230718	153500	1004548410	18960	18960	18960	18960	0
214	20230718	153400	1004548410	18960	18960	18960	18960	0
215	20230718	153300	1004548410	18960	18960	18960	18960	0
216	20230718	153200	1004548410	18960	18960	18960	18960	0
217	20230718	153100	1004548410	18960	18960	18960	18960	0
218	20230718	153000	1004548410	18960	18960	18960	18960	1993
219	20230718	152900	966761130	18970	18970	18970	18970	0
220	20230718	152800	966761130	18970	18970	18970	18970	0
221	20230718	152700	966761130	18970	18970	18970	18970	0
222	20230718	152600	966761130	18970	18970	18970	18970	0
223	20230718	152500	966761130	18970	18970	18970	18970	0
224	20230718	152400	966761130	18970	18970	18970	18970	0
225	20230718	152300	966761130	18970	18970	18970	18970	0
226	20230718	152200	966761130	18970	18970	18970	18970	0
227	20230718	152100	966761130	18970	18970	18970	18970	0
228	20230718	152000	966761130	18970	18970	18970	18970	0
229	20230718	151900	966761130	18970	18980	18980	18970	154
230	20230718	151800	963838230	18970	18970	18980	18970	19
231	20230718	151700	963477720	18970	18970	18980	18970	84
232	20230718	151600	961884220	18970	18970	18980	18970	8
233	20230718	151500	961732440	19010	18970	19010	18960	2908
234	20230718	151400	906545240	18960	18960	18960	18960	194
235	20230718	151300	902867000	18960	18970	18970	18960	116
236	20230718	151200	900667260	18970	18960	18970	18960	80
237	20230718	151100	899149740	18970	18960	18970	18960	450
238	20230718	151000	890615240	18960	18960	18960	18960	13
239	20230718	150900	890368760	18970	18970	18970	18960	556
240	20230718	150800	879821480	18960	18960	18970	18960	434
241	20230718	150700	871590840	18960	18960	18960	18960	5
242	20230718	150600	871496040	18960	18960	18970	18960	548
243	20230718	150500	861103260	18970	18970	18970	18970	52
244	20230718	150400	860116820	18960	18970	18970	18960	243
245	20230718	150300	855507190	18970	18970	18970	18970	1
246	20230718	150200	855488220	18960	18960	18970	18960	260
247	20230718	150100	850558610	18960	18960	18960	18960	2
248	20230718	150000	850520690	18960	18970	18970	18960	268
249	20230718	145900	845436850	18970	18960	18970	18960	24
250	20230718	145800	844981700	18970	18970	18970	18960	56
251	20230718	145700	843919830	18960	18960	18970	18960	464
252	20230718	145600	835120390	18970	18960	18970	18960	130
253	20230718	145500	832655290	18960	18960	18970	18960	237
254	20230718	145400	828161750	18970	18970	18970	18970	1
255	20230718	145300	828142780	18970	18960	18970	18960	9
256	20230718	145200	827972130	18970	18970	18970	18970	8
257	20230718	145100	827820370	18960	18960	18960	18960	91
258	20230718	145000	826095010	18970	18970	18970	18970	2
259	20230718	144900	826057070	18970	18970	18970	18960	12
260	20230718	144800	825829510	18970	18960	18970	18960	23
261	20230718	144700	825393300	18960	18970	18970	18960	272
262	20230718	144600	820236050	18970	18960	18970	18960	11
263	20230718	144500	820027420	18960	18960	18960	18960	8
264	20230718	144400	819875740	18960	18960	18960	18960	4
265	20230718	144300	819799900	18960	18960	18970	18960	76
266	20230718	144200	818358890	18970	18960	18970	18960	5
267	20230718	144100	818264080	18960	18960	18970	18960	360
268	20230718	144000	811438210	18960	18960	18960	18960	45
269	20230718	143900	810585010	18970	18970	18970	18970	0
270	20230718	143800	810585010	18970	18960	18970	18960	16
271	20230718	143700	810281530	18960	18960	18960	18960	96
272	20230718	143600	808461370	18960	18960	18960	18960	4
273	20230718	143500	808385530	18970	18960	18970	18960	38
274	20230718	143400	807665040	18960	18960	18970	18960	6
275	20230718	143300	807551270	18960	18970	18970	18960	169
276	20230718	143200	804346920	18970	18960	18970	18960	252
277	20230718	143100	799566520	18970	18970	18970	18970	1
278	20230718	143000	799547550	18960	18960	18970	18960	9
279	20230718	142900	799376900	18960	18960	18960	18960	2
280	20230718	142800	799338980	18960	18960	18960	18960	51
281	20230718	142700	798372020	18970	18970	18970	18970	70
282	20230718	142600	797044120	18970	18970	18970	18970	0
283	20230718	142500	797044120	18970	18970	18970	18970	10
284	20230718	142400	796854420	18970	18970	18970	18970	12
285	20230718	142300	796626780	18970	18970	18970	18970	0
286	20230718	142200	796626780	18970	18970	18970	18970	7
287	20230718	142100	796493990	18970	18970	18970	18970	53
288	20230718	142000	795488580	18970	18970	18970	18970	1
289	20230718	141900	795469610	18960	18970	18970	18960	92
290	20230718	141800	793724380	18970	18970	18970	18970	120
291	20230718	141700	791447980	18970	18970	18970	18970	20
292	20230718	141600	791068580	18970	18970	18970	18970	24
293	20230718	141500	790613300	18970	18970	18970	18970	10
294	20230718	141400	790423600	18970	18970	18970	18970	80
295	20230718	141300	788906000	18970	18970	18970	18970	23
296	20230718	141200	788469690	18970	18970	18970	18960	648
297	20230718	141100	776180130	18970	18970	18970	18970	24
298	20230718	141000	775724850	18970	18960	18970	18960	103
299	20230718	140900	773770980	18960	18970	18970	18960	53
300	20230718	140800	772765580	18960	18970	18970	18960	54
301	20230718	140700	771741640	18970	18970	18970	18960	17
302	20230718	140600	771419160	18970	18970	18970	18960	58
303	20230718	140500	770318950	18960	18970	18970	18960	111
304	20230718	140400	768213290	18970	18970	18970	18970	0
305	20230718	140300	768213290	18970	18960	18970	18960	24
306	20230718	140200	767758020	18960	18970	18970	18960	120
307	20230718	140100	765481810	18970	18970	18970	18970	49
308	20230718	140000	764552280	18960	18960	18960	18960	250
309	20230718	135900	759812280	18970	18970	18970	18970	0
310	20230718	135800	759812280	18970	18960	18970	18960	107
311	20230718	135700	757783540	18970	18970	18970	18970	0
312	20230718	135600	757783540	18970	18960	18970	18960	13
313	20230718	135500	757536940	18970	18960	18970	18960	6
314	20230718	135400	757423130	18970	18970	18970	18970	5
315	20230718	135300	757328280	18970	18970	18970	18970	0
316	20230718	135200	757328280	18970	18970	18970	18960	101
317	20230718	135100	755412350	18970	18970	18970	18970	54
318	20230718	135000	754387970	18970	18970	18970	18970	1
319	20230718	134900	754369000	18970	18970	18970	18970	320
320	20230718	134800	748298600	18970	18970	18970	18970	400
321	20230718	134700	740710600	18970	18970	18970	18970	0
322	20230718	134600	740710600	18970	18980	18980	18970	2
323	20230718	134500	740672650	18980	18980	18980	18980	1
324	20230718	134400	740653670	18980	18970	18980	18970	83
325	20230718	134300	739079150	18970	18970	18970	18970	146
326	20230718	134200	736309530	18970	18960	18970	18960	51
327	20230718	134100	735342070	18970	18970	18970	18970	25
328	20230718	134000	734867820	18970	18970	18970	18970	73
329	20230718	133900	733483010	18970	18970	18970	18970	1
330	20230718	133800	733464040	18970	18970	18970	18970	6
331	20230718	133700	733350220	18970	18970	18970	18960	691
332	20230718	133600	720245540	18970	18970	18970	18970	0
333	20230718	133500	720245540	18970	18970	18970	18970	165
334	20230718	133400	717115490	18970	18980	18980	18970	183
335	20230718	133300	713642450	18980	18970	18980	18970	3
336	20230718	133200	713585530	18980	18980	18980	18980	5
337	20230718	133100	713490630	18980	18980	18980	18980	79
338	20230718	133000	711991210	18980	18970	18980	18970	168
339	20230718	132900	708802610	18970	18980	18980	18970	43
340	20230718	132800	707986700	18980	18980	18980	18980	11
341	20230718	132700	707777920	18970	18970	18970	18970	154
342	20230718	132600	704856540	18970	18970	18970	18970	9
343	20230718	132500	704685810	18970	18970	18970	18970	0
344	20230718	132400	704685810	18970	18970	18970	18970	0
345	20230718	132300	704685810	18970	18970	18980	18960	44
346	20230718	132200	703851130	18980	18970	18980	18970	101
347	20230718	132100	701934320	18970	18970	18970	18970	682
348	20230718	132000	688996780	18960	18960	18960	18960	4
349	20230718	131900	688920940	18970	18960	18970	18960	104
350	20230718	131800	686948270	18960	18970	18970	18960	13
351	20230718	131700	686701700	18970	18970	18970	18970	11
352	20230718	131600	686493030	18970	18970	18970	18960	387
353	20230718	131500	679151690	18960	18970	18970	18960	626
354	20230718	131400	667282470	18960	18970	18970	18960	13
355	20230718	131300	667035900	18970	18970	18970	18970	52
356	20230718	131200	666049460	18960	18970	18970	18960	305
357	20230718	131100	660266650	18960	18960	18960	18960	0
358	20230718	131000	660266650	18960	18960	18970	18960	12
359	20230718	130900	660039060	18970	18970	18970	18970	5
360	20230718	130800	659944210	18960	18970	18970	18960	86
361	20230718	130700	658312830	18970	18970	18970	18970	5
362	20230718	130600	658217980	18960	18970	18970	18960	55
363	20230718	130500	657174720	18960	18960	18960	18960	8
364	20230718	130400	657023040	18970	18970	18970	18970	420
365	20230718	130300	649055640	18970	18960	18970	18960	171
366	20230718	130200	645813460	18970	18970	18970	18970	102
367	20230718	130100	643878520	18960	18970	18970	18960	112
368	20230718	130000	641754000	18970	18960	18970	18960	3
369	20230718	125900	641697100	18970	18960	18970	18960	11
370	20230718	125800	641488480	18970	18970	18970	18970	101
371	20230718	125700	639572510	18970	18960	18970	18960	10
372	20230718	125600	639382850	18970	18970	18970	18960	25
373	20230718	125500	638908640	18970	18970	18970	18960	69
374	20230718	125400	637599750	18960	18960	18960	18960	0
375	20230718	125300	637599750	18960	18970	18970	18960	11
376	20230718	125200	637391120	18970	18970	18970	18970	29
377	20230718	125100	636840990	18960	18970	18970	18960	5
378	20230718	125000	636746180	18960	18970	18970	18960	15
379	20230718	124900	636461730	18960	18970	18970	18960	6
380	20230718	124800	636347950	18970	18970	18970	18970	1
381	20230718	124700	636328980	18960	18960	18960	18960	4
382	20230718	124600	636253140	18960	18950	18970	18950	54
383	20230718	124500	635229240	18960	18960	18960	18960	55
384	20230718	124400	634186440	18960	18960	18960	18950	415
385	20230718	124300	626318080	18960	18950	18960	18950	80
386	20230718	124200	624801780	18950	18950	18950	18950	5
387	20230718	124100	624707030	18960	18960	18960	18960	7
388	20230718	124000	624574310	18950	18950	18950	18950	4
389	20230718	123900	624498510	18960	18960	18960	18960	1
390	20230718	123800	624479550	18950	18960	18960	18950	5
391	20230718	123700	624384790	18960	18950	18960	18950	74
392	20230718	123600	622981900	18950	18960	18960	18950	9
393	20230718	123500	622811300	18960	18960	18960	18960	285
394	20230718	123400	617407700	18950	18960	18960	18950	7
395	20230718	123300	617275020	18960	18960	18960	18960	0
396	20230718	123200	617275020	18960	18950	18960	18950	5
397	20230718	123100	617180260	18960	18950	18960	18950	35
398	20230718	123000	616516960	18950	18950	18950	18950	204
399	20230718	122900	612651160	18950	18950	18950	18950	0
400	20230718	122800	612651160	18950	18960	18960	18950	118
401	20230718	122700	610413950	18950	18950	18960	18950	41
402	20230718	122600	609636890	18960	18960	18960	18960	10
403	20230718	122500	609447290	18960	18960	18960	18950	42
404	20230718	122400	608651020	18960	18960	18960	18960	76
405	20230718	122300	607210060	18960	18950	18960	18950	13
406	20230718	122200	606963620	18960	18960	18960	18960	0
407	20230718	122100	606963620	18960	18960	18960	18960	498
408	20230718	122000	597521540	18970	18970	18970	18970	1
409	20230718	121900	597502570	18960	18970	18970	18960	7
410	20230718	121800	597369820	18970	18970	18970	18970	0
411	20230718	121700	597369820	18970	18970	18970	18960	16
412	20230718	121600	597066340	18970	18970	18970	18970	1
413	20230718	121500	597047370	18970	18960	18970	18960	17
414	20230718	121400	596725040	18960	18960	18960	18960	654
415	20230718	121300	584325200	18950	18960	18960	18950	18
416	20230718	121200	583984090	18960	18960	18960	18960	147
417	20230718	121100	581196970	18950	18950	18960	18950	133
418	20230718	121000	578676580	18960	18950	18960	18950	13
419	20230718	120900	578430220	18950	18960	18960	18950	72
420	20230718	120800	577065140	18960	18950	18960	18950	217
421	20230718	120700	572950990	18950	18950	18950	18950	22
422	20230718	120600	572534090	18950	18960	18960	18950	18
423	20230718	120500	572192970	18960	18960	18960	18960	200
424	20230718	120400	568400970	18960	18950	18960	18950	30
425	20230718	120300	567832460	18950	18950	18950	18950	18
426	20230718	120200	567491360	18950	18950	18950	18950	70
427	20230718	120100	566164860	18950	18950	18950	18950	21
428	20230718	120000	565766910	18950	18960	18960	18950	42
429	20230718	115900	564970750	18960	18960	18960	18960	2
430	20230718	115800	564932830	18950	18960	18960	18950	29
431	20230718	115700	564383150	18950	18950	18960	18950	18
432	20230718	115600	564042010	18950	18960	18960	18950	21
433	20230718	115500	563644010	18950	18950	18950	18950	14
434	20230718	115400	563378710	18950	18950	18950	18950	4
435	20230718	115300	563302910	18960	18960	18960	18960	2
436	20230718	115200	563264990	18950	18960	18960	18950	106
437	20230718	115100	561255270	18960	18950	18960	18950	6
438	20230718	115000	561141520	18950	18960	18960	18950	742
439	20230718	114900	547076110	18960	18960	18960	18960	4
440	20230718	114800	547000270	18970	18970	18970	18960	107
441	20230718	114700	544971100	18960	18960	18960	18960	4
442	20230718	114600	544895260	18970	18970	18970	18970	32
443	20230718	114500	544288220	18970	18970	18970	18970	558
444	20230718	114400	533702960	18980	18980	18980	18980	1
445	20230718	114300	533683980	18970	18970	18970	18970	150
446	20230718	114200	530838480	18980	18970	18980	18970	63
447	20230718	114100	529643360	18970	18980	18980	18970	5
448	20230718	114000	529548500	18970	18970	18970	18970	2
449	20230718	113900	529510560	18970	18970	18970	18970	541
450	20230718	113800	519247790	18980	18970	18980	18970	62
451	20230718	113700	518071550	18980	18980	18980	18970	12
452	20230718	113600	517843830	18980	18980	18980	18980	49
453	20230718	113500	516913810	18970	18970	18970	18970	9
454	20230718	113400	516743080	18970	18970	18970	18970	0
455	20230718	113300	516743080	18970	18980	18980	18970	10
456	20230718	113200	516553330	18980	18980	18980	18980	97
457	20230718	113100	514712270	18970	18980	18980	18970	127
458	20230718	113000	512301850	18980	18970	18980	18970	10
459	20230718	112900	512112090	18970	18970	18970	18970	0
460	20230718	112800	512112090	18970	18980	18980	18970	201
461	20230718	112700	508297150	18980	18980	18980	18980	101
462	20230718	112600	506380170	18980	18990	18990	18980	17
463	20230718	112500	506057380	18990	18990	18990	18990	1
464	20230718	112400	506038390	18980	18980	18980	18980	78
465	20230718	112300	504557950	18990	18990	18990	18990	1
466	20230718	112200	504538960	18980	18990	18990	18980	1131
467	20230718	112100	483066270	19000	19000	19000	19000	4
468	20230718	112000	482990270	18990	18990	19000	18990	18
469	20230718	111900	482648420	18990	18990	18990	18990	0
470	20230718	111800	482648420	18990	18990	18990	18990	4
471	20230718	111700	482572460	18990	18990	18990	18990	1
472	20230718	111600	482553470	18990	19000	19000	18990	28
473	20230718	111500	482021520	18990	18990	18990	18990	0
474	20230718	111400	482021520	18990	19000	19000	18990	11
475	20230718	111300	481812560	18990	18990	18990	18990	81
476	20230718	111200	480274370	18990	18990	18990	18990	429
477	20230718	111100	472127660	18990	18980	18990	18980	10
478	20230718	111000	471937840	18980	18990	18990	18980	14
479	20230718	110900	471671990	18990	18980	18990	18980	42
480	20230718	110800	470874450	18990	18990	18990	18990	1
481	20230718	110700	470855460	18980	18990	18990	18980	5
482	20230718	110600	470760550	18980	18990	18990	18980	13
483	20230718	110500	470513700	18990	18980	18990	18980	6
484	20230718	110400	470399800	18990	18980	18990	18980	161
485	20230718	110300	467343420	18980	18990	18990	18980	6
486	20230718	110200	467229520	18990	18990	18990	18990	1
487	20230718	110100	467210530	18980	18980	18980	18970	31
488	20230718	110000	466622190	18980	18980	18980	18980	200
489	20230718	105900	462826190	18970	18980	18980	18970	255
490	20230718	105800	457986340	18990	18990	18990	18990	21
491	20230718	105700	457587550	18990	18980	18990	18980	75
492	20230718	105600	456164020	18980	18980	18980	18980	20
493	20230718	105500	455784420	18980	18980	18990	18980	6
494	20230718	105400	455670530	18980	18980	18980	18980	31
495	20230718	105300	455082150	18980	18980	18980	18980	8
496	20230718	105200	454930310	18980	18970	18980	18970	43
497	20230718	105100	454114210	18970	18960	18970	18960	425
498	20230718	105000	446053080	18970	18970	18970	18970	266
499	20230718	104900	441007060	18950	18960	18960	18950	1627
500	20230718	104800	410173870	18970	18980	18980	18970	434
501	20230718	104700	401940450	18980	18980	18980	18980	2
502	20230718	104600	401902490	18980	18980	18980	18980	5
503	20230718	104500	401807590	18980	18980	18980	18970	107
504	20230718	104400	399777490	18980	18980	18980	18980	255
505	20230718	104300	394937590	18980	18980	18980	18980	797
506	20230718	104200	379810530	18990	18990	18990	18990	59
507	20230718	104100	378690120	18990	18980	18990	18980	427
508	20230718	104000	370581490	18990	18990	18990	18980	310
509	20230718	103900	364695070	18990	18990	18990	18990	744
510	20230718	103800	350566510	18990	18990	18990	18990	30
511	20230718	103700	349996810	18990	19000	19000	18990	544
512	20230718	103600	339666210	19000	19010	19010	19000	2221
513	20230718	103500	297458900	19010	19010	19010	19010	29
514	20230718	103400	296907610	19010	19010	19010	19010	0
515	20230718	103300	296907610	19010	19030	19030	19010	2046
516	20230718	103200	258001760	19040	19040	19040	19040	31
517	20230718	103100	257411520	19040	19040	19040	19040	92
518	20230718	103000	255659840	19050	19050	19050	19050	170
519	20230718	102900	252421340	19050	19050	19050	19050	257
520	20230718	102800	247525490	19080	19080	19080	19080	10
521	20230718	102700	247334690	19080	19050	19080	19050	363
522	20230718	102600	240411920	19040	19040	19040	19040	0
523	20230718	102500	240411920	19040	19040	19040	19040	583
524	20230718	102400	229311600	19030	19030	19030	19030	24
525	20230718	102300	228854880	19030	19040	19040	19030	66
526	20230718	102200	227598850	19040	19080	19080	19010	3048
527	20230718	102100	169578070	19090	19090	19090	19090	5
528	20230718	102000	169482620	19090	19090	19090	19090	0
529	20230718	101900	169482620	19090	19090	19090	19090	0
530	20230718	101800	169482620	19090	19090	19090	19090	0
531	20230718	101700	169482620	19090	19090	19090	19090	5
532	20230718	101600	169387170	19090	19080	19090	19080	20
533	20230718	101500	169005470	19090	19150	19150	19090	174
534	20230718	101400	165683230	19100	19100	19100	19100	172
535	20230718	101300	162398030	19160	19160	19160	19160	48
536	20230718	101200	161478350	19160	19160	19160	19160	0
537	20230718	101100	161478350	19160	19160	19160	19160	193
538	20230718	101000	157780470	19150	19070	19150	19070	348
539	20230718	100900	151131280	19080	19080	19080	19080	0
540	20230718	100800	151131280	19080	19080	19080	19080	31
541	20230718	100700	150539800	19080	19080	19080	19080	15
542	20230718	100600	150253600	19080	19080	19080	19080	0
543	20230718	100500	150253600	19080	19070	19080	19070	40
544	20230718	100400	149490770	19060	19060	19060	19060	4
545	20230718	100300	149414530	19060	19060	19060	19060	0
546	20230718	100200	149414530	19060	19070	19070	19060	52
547	20230718	100100	148423380	19070	19070	19070	19070	1
548	20230718	100000	148404310	19050	19070	19070	19050	53
549	20230718	095900	147393620	19070	19070	19070	19070	4
550	20230718	095800	147317340	19070	19060	19070	19060	116
551	20230718	095700	145106090	19050	19040	19050	19040	99
552	20230718	095600	143220340	19030	19030	19030	19030	105
553	20230718	095500	141222190	19040	19050	19050	19040	95
554	20230718	095400	139413330	19050	19040	19050	19020	149
555	20230718	095300	136576280	19040	19040	19040	19040	323
556	20230718	095200	130426360	19040	19040	19040	19040	67
557	20230718	095100	129150680	19050	19050	19050	19050	45
558	20230718	095000	128293430	19050	19050	19050	19040	131
559	20230718	094900	125798380	19050	19060	19060	19050	5
560	20230718	094800	125703120	19060	19050	19060	19050	96
561	20230718	094700	123873850	19040	19040	19040	19040	191
562	20230718	094600	120237210	19040	19060	19060	19040	300
563	20230718	094500	114523120	19100	19100	19100	19100	51
564	20230718	094400	113549020	19120	19100	19120	19100	97
565	20230718	094300	111695260	19100	19100	19100	19100	1
566	20230718	094200	111676160	19150	19140	19150	19140	30
567	20230718	094100	111101930	19150	19150	19150	19150	30
568	20230718	094000	110527430	19150	19080	19150	19050	1004
569	20230718	093900	91375230	19140	19140	19140	19140	96
570	20230718	093800	89537790	19130	19130	19130	19130	96
571	20230718	093700	87701310	19110	19090	19110	19090	181
572	20230718	093600	84244620	19090	19090	19090	19090	260
573	20230718	093500	79281220	19090	19100	19100	19090	306
574	20230718	093400	73439570	19140	19140	19140	19140	2
575	20230718	093300	73401290	19150	19150	19150	19150	3
576	20230718	093200	73343840	19140	19090	19140	19090	102
577	20230718	093100	71392320	19090	19140	19140	19080	14
578	20230718	093000	71124910	19130	19090	19130	19090	158
579	20230718	092900	68104930	19090	19090	19090	19090	150
580	20230718	092800	65241430	19090	19090	19090	19090	9
581	20230718	092700	65069620	19080	19080	19080	19080	3
582	20230718	092600	65012380	19080	19090	19090	19080	93
583	20230718	092500	63237310	19090	19090	19090	19090	47
584	20230718	092400	62340080	19150	19150	19150	19150	0
585	20230718	092300	62340080	19150	19150	19150	19150	22
586	20230718	092200	61918780	19180	19080	19180	19080	149
587	20230718	092100	59063360	19190	19190	19190	19190	2
588	20230718	092000	59024980	19190	19090	19190	19090	314
589	20230718	091900	53023280	19090	19150	19150	19090	9
590	20230718	091800	52851400	19200	19090	19200	19080	214
591	20230718	091700	48762060	19080	19100	19100	19080	399
592	20230718	091600	41146860	19100	19180	19180	19100	3
593	20230718	091500	41089400	19180	19140	19180	19130	388
594	20230718	091400	33664860	19140	19170	19170	19140	244
595	20230718	091300	28992660	19170	19170	19170	19170	51
596	20230718	091200	28014990	19180	19180	19180	19180	6
597	20230718	091100	27899910	19190	19190	19190	19190	382
598	20230718	091000	20569330	19200	19200	19200	19200	47
599	20230718	090900	19666930	19190	19200	19200	19190	21
600	20230718	090800	19263780	19200	19200	19200	19200	7
601	20230718	090700	19129380	19200	19200	19200	19190	41
602	20230718	090600	18342220	19200	19200	19210	19190	114
603	20230718	090500	16153780	19190	19230	19230	19190	61
604	20230718	090400	14982840	19230	19190	19230	19190	88
605	20230718	090300	13290640	19190	19260	19260	19190	11
606	20230718	090200	13078850	19230	19210	19270	19210	203
607	20230718	090100	9175290	19210	19210	19210	19180	79
608	20230718	090000	7659140	19180	19260	19260	19180	398