KissMeData/026960/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	190300	1358197030	18830	18830	18830	18830	4874
3	20230720	190200	1358197030	18830	18830	18830	18830	0
4	20230720	190100	1358197030	18830	18830	18830	18830	0
5	20230720	190000	1358197030	18830	18830	18830	18830	0
6	20230720	185900	1358197030	18830	18830	18830	18830	0
7	20230720	185800	1358197030	18830	18830	18830	18830	0
8	20230720	185700	1358197030	18830	18830	18830	18830	0
9	20230720	185600	1358197030	18830	18830	18830	18830	0
10	20230720	185500	1358197030	18830	18830	18830	18830	0
11	20230720	185400	1358197030	18830	18830	18830	18830	0
12	20230720	185300	1358197030	18830	18830	18830	18830	0
13	20230720	185200	1358197030	18830	18830	18830	18830	0
14	20230720	185100	1358197030	18830	18830	18830	18830	0
15	20230720	185000	1358197030	18830	18830	18830	18830	0
16	20230720	184900	1358197030	18830	18830	18830	18830	0
17	20230720	184800	1358197030	18830	18830	18830	18830	0
18	20230720	184700	1358197030	18830	18830	18830	18830	0
19	20230720	184600	1358197030	18830	18830	18830	18830	0
20	20230720	184500	1358197030	18830	18830	18830	18830	0
21	20230720	184400	1358197030	18830	18830	18830	18830	0
22	20230720	184300	1358197030	18830	18830	18830	18830	0
23	20230720	184200	1358197030	18830	18830	18830	18830	0
24	20230720	184100	1358197030	18830	18830	18830	18830	0
25	20230720	184000	1358197030	18830	18830	18830	18830	0
26	20230720	183900	1358197030	18830	18830	18830	18830	0
27	20230720	183800	1358197030	18830	18830	18830	18830	0
28	20230720	183700	1358197030	18830	18830	18830	18830	0
29	20230720	183600	1358197030	18830	18830	18830	18830	0
30	20230720	183500	1358197030	18830	18830	18830	18830	0
31	20230720	183400	1358197030	18830	18830	18830	18830	0
32	20230720	183300	1358197030	18830	18830	18830	18830	4874
33	20230720	183200	1358197030	18830	18830	18830	18830	0
34	20230720	183100	1358197030	18830	18830	18830	18830	0
35	20230720	183000	1358197030	18830	18830	18830	18830	0
36	20230720	182900	1358197030	18830	18830	18830	18830	0
37	20230720	182800	1358197030	18830	18830	18830	18830	0
38	20230720	182700	1358197030	18830	18830	18830	18830	0
39	20230720	182600	1358197030	18830	18830	18830	18830	0
40	20230720	182500	1358197030	18830	18830	18830	18830	0
41	20230720	182400	1358197030	18830	18830	18830	18830	0
42	20230720	182300	1358197030	18830	18830	18830	18830	0
43	20230720	182200	1358197030	18830	18830	18830	18830	0
44	20230720	182100	1358197030	18830	18830	18830	18830	0
45	20230720	182000	1358197030	18830	18830	18830	18830	0
46	20230720	181900	1358197030	18830	18830	18830	18830	0
47	20230720	181800	1358197030	18830	18830	18830	18830	0
48	20230720	181700	1358197030	18830	18830	18830	18830	0
49	20230720	181600	1358197030	18830	18830	18830	18830	0
50	20230720	181500	1358197030	18830	18830	18830	18830	0
51	20230720	181400	1358197030	18830	18830	18830	18830	0
52	20230720	181300	1358197030	18830	18830	18830	18830	0
53	20230720	181200	1358197030	18830	18830	18830	18830	0
54	20230720	181100	1358197030	18830	18830	18830	18830	0
55	20230720	181000	1358197030	18830	18830	18830	18830	0
56	20230720	180900	1358197030	18830	18830	18830	18830	0
57	20230720	180800	1358197030	18830	18830	18830	18830	0
58	20230720	180700	1358197030	18830	18830	18830	18830	0
59	20230720	180600	1358197030	18830	18830	18830	18830	0
60	20230720	180500	1358197030	18830	18830	18830	18830	0
61	20230720	180400	1358197030	18830	18830	18830	18830	0
62	20230720	180300	1358197030	18830	18830	18830	18830	4874
63	20230720	180200	1358197030	18830	18830	18830	18830	0
64	20230720	180100	1358197030	18830	18830	18830	18830	0
65	20230720	180000	1358197030	18830	18830	18830	18830	0
66	20230720	175900	1358197030	18830	18830	18830	18830	0
67	20230720	175800	1358197030	18830	18830	18830	18830	0
68	20230720	175700	1358197030	18830	18830	18830	18830	0
69	20230720	175600	1358197030	18830	18830	18830	18830	0
70	20230720	175500	1358197030	18830	18830	18830	18830	0
71	20230720	175400	1358197030	18830	18830	18830	18830	0
72	20230720	175300	1358197030	18830	18830	18830	18830	0
73	20230720	175200	1358197030	18830	18830	18830	18830	0
74	20230720	175100	1358197030	18830	18830	18830	18830	0
75	20230720	175000	1358197030	18830	18830	18830	18830	0
76	20230720	174900	1358197030	18830	18830	18830	18830	0
77	20230720	174800	1358197030	18830	18830	18830	18830	0
78	20230720	174700	1358197030	18830	18830	18830	18830	0
79	20230720	174600	1358197030	18830	18830	18830	18830	0
80	20230720	174500	1358197030	18830	18830	18830	18830	0
81	20230720	174400	1358197030	18830	18830	18830	18830	0
82	20230720	174300	1358197030	18830	18830	18830	18830	0
83	20230720	174200	1358197030	18830	18830	18830	18830	0
84	20230720	174100	1358197030	18830	18830	18830	18830	0
85	20230720	174000	1358197030	18830	18830	18830	18830	0
86	20230720	173900	1358197030	18830	18830	18830	18830	0
87	20230720	173800	1358197030	18830	18830	18830	18830	0
88	20230720	173700	1358197030	18830	18830	18830	18830	0
89	20230720	173600	1358197030	18830	18830	18830	18830	0
90	20230720	173500	1358197030	18830	18830	18830	18830	0
91	20230720	173400	1358197030	18830	18830	18830	18830	0
92	20230720	173300	1358197030	18830	18830	18830	18830	4874
93	20230720	173200	1358197030	18830	18830	18830	18830	0
94	20230720	173100	1358197030	18830	18830	18830	18830	0
95	20230720	173000	1358197030	18830	18830	18830	18830	0
96	20230720	172900	1358197030	18830	18830	18830	18830	0
97	20230720	172800	1358197030	18830	18830	18830	18830	0
98	20230720	172700	1358197030	18830	18830	18830	18830	0
99	20230720	172600	1358197030	18830	18830	18830	18830	0
100	20230720	172500	1358197030	18830	18830	18830	18830	0
101	20230720	172400	1358197030	18830	18830	18830	18830	0
102	20230720	172300	1358197030	18830	18830	18830	18830	0
103	20230720	172200	1358197030	18830	18830	18830	18830	0
104	20230720	172100	1358197030	18830	18830	18830	18830	0
105	20230720	172000	1358197030	18830	18830	18830	18830	0
106	20230720	171900	1358197030	18830	18830	18830	18830	0
107	20230720	171800	1358197030	18830	18830	18830	18830	0
108	20230720	171700	1358197030	18830	18830	18830	18830	0
109	20230720	171600	1358197030	18830	18830	18830	18830	0
110	20230720	171500	1358197030	18830	18830	18830	18830	0
111	20230720	171400	1358197030	18830	18830	18830	18830	0
112	20230720	171300	1358197030	18830	18830	18830	18830	0
113	20230720	171200	1358197030	18830	18830	18830	18830	0
114	20230720	171100	1358197030	18830	18830	18830	18830	0
115	20230720	171000	1358197030	18830	18830	18830	18830	0
116	20230720	170900	1358197030	18830	18830	18830	18830	0
117	20230720	170800	1358197030	18830	18830	18830	18830	0
118	20230720	170700	1358197030	18830	18830	18830	18830	0
119	20230720	170600	1358197030	18830	18830	18830	18830	0
120	20230720	170500	1358197030	18830	18830	18830	18830	0
121	20230720	170400	1358197030	18830	18830	18830	18830	0
122	20230720	170300	1358197030	18830	18830	18830	18830	4874
123	20230720	170200	1358197030	18830	18830	18830	18830	0
124	20230720	170100	1358197030	18830	18830	18830	18830	0
125	20230720	170000	1358197030	18830	18830	18830	18830	0
126	20230720	165900	1358197030	18830	18830	18830	18830	0
127	20230720	165800	1358197030	18830	18830	18830	18830	0
128	20230720	165700	1358197030	18830	18830	18830	18830	0
129	20230720	165600	1358197030	18830	18830	18830	18830	0
130	20230720	165500	1358197030	18830	18830	18830	18830	0
131	20230720	165400	1358197030	18830	18830	18830	18830	0
132	20230720	165300	1358197030	18830	18830	18830	18830	0
133	20230720	165200	1358197030	18830	18830	18830	18830	0
134	20230720	165100	1358197030	18830	18830	18830	18830	0
135	20230720	165000	1358197030	18830	18830	18830	18830	0
136	20230720	164900	1358197030	18830	18830	18830	18830	0
137	20230720	164800	1358197030	18830	18830	18830	18830	0
138	20230720	164700	1358197030	18830	18830	18830	18830	0
139	20230720	164600	1358197030	18830	18830	18830	18830	0
140	20230720	164500	1358197030	18830	18830	18830	18830	0
141	20230720	164400	1358197030	18830	18830	18830	18830	0
142	20230720	164300	1358197030	18830	18830	18830	18830	0
143	20230720	164200	1358197030	18830	18830	18830	18830	0
144	20230720	164100	1358197030	18830	18830	18830	18830	0
145	20230720	164000	1358197030	18830	18830	18830	18830	0
146	20230720	163900	1358197030	18830	18830	18830	18830	0
147	20230720	163800	1358197030	18830	18830	18830	18830	0
148	20230720	163700	1358197030	18830	18830	18830	18830	0
149	20230720	163600	1358197030	18830	18830	18830	18830	0
150	20230720	163500	1358197030	18830	18830	18830	18830	0
151	20230720	163400	1358197030	18830	18830	18830	18830	0
152	20230720	163300	1358197030	18830	18830	18830	18830	4874
153	20230720	163200	1358197030	18830	18830	18830	18830	0
154	20230720	163100	1358197030	18830	18830	18830	18830	0
155	20230720	163000	1358197030	18830	18830	18830	18830	0
156	20230720	162900	1358197030	18830	18830	18830	18830	0
157	20230720	162800	1358197030	18830	18830	18830	18830	0
158	20230720	162700	1358197030	18830	18830	18830	18830	0
159	20230720	162600	1358197030	18830	18830	18830	18830	0
160	20230720	162500	1358197030	18830	18830	18830	18830	0
161	20230720	162400	1358197030	18830	18830	18830	18830	0
162	20230720	162300	1358197030	18830	18830	18830	18830	0
163	20230720	162200	1358197030	18830	18830	18830	18830	0
164	20230720	162100	1358197030	18830	18830	18830	18830	0
165	20230720	162000	1358197030	18830	18830	18830	18830	0
166	20230720	161900	1358197030	18830	18830	18830	18830	0
167	20230720	161800	1358197030	18830	18830	18830	18830	0
168	20230720	161700	1358197030	18830	18830	18830	18830	0
169	20230720	161600	1358197030	18830	18830	18830	18830	0
170	20230720	161500	1358197030	18830	18830	18830	18830	0
171	20230720	161400	1358197030	18830	18830	18830	18830	0
172	20230720	161300	1358197030	18830	18830	18830	18830	0
173	20230720	161200	1358197030	18830	18830	18830	18830	0
174	20230720	161100	1358197030	18830	18830	18830	18830	0
175	20230720	161000	1358197030	18830	18830	18830	18830	0
176	20230720	160900	1358197030	18830	18830	18830	18830	0
177	20230720	160800	1358197030	18830	18830	18830	18830	0
178	20230720	160700	1358197030	18830	18830	18830	18830	0
179	20230720	160600	1358197030	18830	18830	18830	18830	0
180	20230720	160500	1358197030	18830	18830	18830	18830	0
181	20230720	160400	1358197030	18830	18830	18830	18830	0
182	20230720	160300	1358197030	18830	18830	18830	18830	4874
183	20230720	160200	1358197030	18830	18830	18830	18830	0
184	20230720	160100	1358197030	18830	18830	18830	18830	0
185	20230720	160000	1358197030	18830	18830	18830	18830	0
186	20230720	155900	1358197030	18830	18830	18830	18830	0
187	20230720	155800	1358197030	18830	18830	18830	18830	0
188	20230720	155700	1358197030	18830	18830	18830	18830	0
189	20230720	155600	1358197030	18830	18830	18830	18830	0
190	20230720	155500	1358197030	18830	18830	18830	18830	0
191	20230720	155400	1358197030	18830	18830	18830	18830	0
192	20230720	155300	1358197030	18830	18830	18830	18830	0
193	20230720	155200	1358197030	18830	18830	18830	18830	0
194	20230720	155100	1358197030	18830	18830	18830	18830	0
195	20230720	155000	1358197030	18830	18830	18830	18830	0
196	20230720	154900	1358197030	18830	18830	18830	18830	0
197	20230720	154800	1358197030	18830	18830	18830	18830	0
198	20230720	154700	1358197030	18830	18830	18830	18830	0
199	20230720	154600	1358197030	18830	18830	18830	18830	0
200	20230720	154500	1358197030	18830	18830	18830	18830	0
201	20230720	154400	1358197030	18830	18830	18830	18830	0
202	20230720	154300	1358197030	18830	18830	18830	18830	0
203	20230720	154200	1358197030	18830	18830	18830	18830	0
204	20230720	154100	1358197030	18830	18830	18830	18830	0
205	20230720	154000	1358197030	18830	18830	18830	18830	0
206	20230720	153900	1358197030	18830	18830	18830	18830	0
207	20230720	153800	1358197030	18830	18830	18830	18830	0
208	20230720	153700	1358197030	18830	18830	18830	18830	0
209	20230720	153600	1358197030	18830	18830	18830	18830	0
210	20230720	153500	1358197030	18830	18830	18830	18830	0
211	20230720	153400	1358197030	18830	18830	18830	18830	0
212	20230720	153300	1358197030	18830	18830	18830	18830	4874
213	20230720	153200	1358197030	18830	18830	18830	18830	0
214	20230720	153100	1358197030	18830	18830	18830	18830	0
215	20230720	153000	1358197030	18830	18830	18830	18830	4874
216	20230720	152900	1266419610	18950	18950	18950	18950	0
217	20230720	152800	1266419610	18950	18950	18950	18950	0
218	20230720	152700	1266419610	18950	18950	18950	18950	0
219	20230720	152600	1266419610	18950	18950	18950	18950	0
220	20230720	152500	1266419610	18950	18950	18950	18950	0
221	20230720	152400	1266419610	18950	18950	18950	18950	0
222	20230720	152300	1266419610	18950	18950	18950	18950	0
223	20230720	152200	1266419610	18950	18950	18950	18950	0
224	20230720	152100	1266419610	18950	18950	18950	18950	0
225	20230720	152000	1266419610	18950	18950	18950	18950	0
226	20230720	151900	1266419610	18950	18900	18950	18900	9
227	20230720	151800	1266249460	18900	18940	18950	18880	53
228	20230720	151700	1265245440	18880	18900	18900	18880	84
229	20230720	151600	1263658670	18900	18940	18940	18880	136
230	20230720	151500	1261084250	18940	18880	18940	18880	110
231	20230720	151400	1259006110	18890	18920	18940	18880	353
232	20230720	151300	1252337680	18920	18890	18920	18880	183
233	20230720	151200	1248879070	18890	18890	18910	18880	138
234	20230720	151100	1246272260	18910	18910	18930	18890	178
235	20230720	151000	1242906050	18910	18930	18930	18900	37
236	20230720	150900	1242206480	18930	18910	18950	18910	93
237	20230720	150800	1240445790	18940	18900	18940	18890	90
238	20230720	150700	1238744610	18900	18910	18940	18890	45
239	20230720	150600	1237893930	18940	18900	18940	18890	163
240	20230720	150500	1234810770	18890	18920	18920	18890	36
241	20230720	150400	1234130090	18950	18910	18950	18910	209
242	20230720	150300	1230172730	18920	18910	18920	18900	263
243	20230720	150200	1225198290	18910	18920	18920	18910	29
244	20230720	150100	1224649790	18920	18920	18920	18890	105
245	20230720	150000	1222663710	18920	18920	18930	18920	118
246	20230720	145900	1220430550	18930	18930	18930	18920	32
247	20230720	145800	1219824960	18940	18940	18940	18930	103
248	20230720	145700	1217875030	18940	18940	18950	18930	110
249	20230720	145600	1215791700	18920	18900	18930	18900	147
250	20230720	145500	1213010320	18890	18890	18900	18890	106
251	20230720	145400	1211007730	18900	18890	18900	18890	900
252	20230720	145300	1194002970	18900	18900	18900	18890	175
253	20230720	145200	1190696520	18900	18900	18900	18890	60
254	20230720	145100	1189562550	18900	18900	18900	18890	243
255	20230720	145000	1184970960	18900	18920	18920	18900	49
256	20230720	144900	1184044380	18910	18910	18920	18910	69
257	20230720	144800	1182739320	18900	18900	18910	18900	125
258	20230720	144700	1180376510	18900	18900	18900	18890	36
259	20230720	144600	1179696270	18900	18920	18920	18900	105
260	20230720	144500	1177710200	18920	18900	18920	18900	43
261	20230720	144400	1176897000	18890	18920	18920	18890	166
262	20230720	144300	1173757790	18920	18920	18920	18910	63
263	20230720	144200	1172565890	18920	18890	18920	18890	42
264	20230720	144100	1171772090	18900	18940	18940	18900	307
265	20230720	144000	1165964470	18940	18930	18940	18930	35
266	20230720	143900	1165301870	18930	18930	18930	18920	207
267	20230720	143800	1161384110	18930	18930	18930	18920	17
268	20230720	143700	1161062350	18930	18930	18930	18920	231
269	20230720	143600	1156690530	18930	18930	18930	18930	66
270	20230720	143500	1155441150	18930	18930	18930	18910	26
271	20230720	143400	1154949190	18930	18940	18950	18930	212
272	20230720	143300	1150934590	18940	18920	18940	18920	51
273	20230720	143200	1149969140	18930	18940	18940	18930	87
274	20230720	143100	1148322200	18940	18910	18940	18910	171
275	20230720	143000	1145088050	18910	18940	18940	18910	62
276	20230720	142900	1143914290	18950	18930	18950	18920	187
277	20230720	142800	1140373750	18920	18910	18930	18900	84
278	20230720	142700	1138785350	18910	18930	18950	18910	125
279	20230720	142600	1136418290	18920	18910	18920	18910	63
280	20230720	142500	1135226500	18910	18920	18930	18910	95
281	20230720	142400	1133429040	18930	18920	18930	18920	49
282	20230720	142300	1132501920	18920	18930	18930	18900	117
283	20230720	142200	1130288940	18930	18920	18930	18920	72
284	20230720	142100	1128926460	18920	18910	18920	18910	24
285	20230720	142000	1128472510	18910	18920	18930	18910	84
286	20230720	141900	1126883220	18920	18920	18920	18900	21
287	20230720	141800	1126486120	18930	18950	18950	18910	52
288	20230720	141700	1125501790	18950	18940	18950	18940	162
289	20230720	141600	1122433330	18930	18940	18940	18930	122
290	20230720	141500	1120123770	18940	18940	18940	18940	52
291	20230720	141400	1119138890	18940	18920	18940	18920	117
292	20230720	141300	1116924120	18930	18890	18940	18890	32
293	20230720	141200	1116319010	18890	18880	18890	18880	63
294	20230720	141100	1115129460	18880	18880	18890	18880	119
295	20230720	141000	1112882630	18880	18890	18890	18880	36
296	20230720	140900	1112202940	18890	18900	18900	18880	123
297	20230720	140800	1109880060	18900	18920	18920	18900	75
298	20230720	140700	1108461830	18920	18920	18920	18880	463
299	20230720	140600	1099717510	18890	18940	18940	18890	73
300	20230720	140500	1098336130	18940	18900	18940	18900	82
301	20230720	140400	1096786080	18890	18890	18900	18890	104
302	20230720	140300	1094821060	18890	18900	18910	18880	252
303	20230720	140200	1090062520	18900	18900	18940	18900	140
304	20230720	140100	1087415220	18900	18900	18900	18900	51
305	20230720	140000	1086451320	18900	18890	18900	18890	80
306	20230720	135900	1084939850	18890	18890	18900	18880	1161
307	20230720	135800	1062999410	18890	18900	18900	18890	70
308	20230720	135700	1061677080	18900	18890	18900	18890	637
309	20230720	135600	1049643420	18900	18890	18900	18890	34
310	20230720	135500	1049001120	18890	18900	18900	18890	190
311	20230720	135400	1045411140	18900	18890	18900	18890	32
312	20230720	135300	1044806380	18900	18900	18900	18890	48
313	20230720	135200	1043899590	18890	18900	18900	18890	241
314	20230720	135100	1039345750	18900	18890	18900	18890	2
315	20230720	135000	1039307960	18890	18900	18900	18890	155
316	20230720	134900	1036379220	18890	18900	18900	18890	84
317	20230720	134800	1034791870	18900	18900	18900	18890	112
318	20230720	134700	1032675880	18900	18900	18900	18890	162
319	20230720	134600	1029614980	18890	18940	18940	18890	634
320	20230720	134500	1017619560	18930	18930	18940	18930	166
321	20230720	134400	1014476380	18940	18940	18940	18930	126
322	20230720	134300	1012090140	18930	18940	18940	18930	197
323	20230720	134200	1008360520	18940	18940	18940	18940	82
324	20230720	134100	1006807440	18940	18930	18940	18930	103
325	20230720	134000	1004857380	18930	18940	18940	18930	125
326	20230720	133900	1002490030	18940	18930	18940	18930	35
327	20230720	133800	1001827240	18930	18940	18940	18930	181
328	20230720	133700	998400100	18940	18930	18940	18930	68
329	20230720	133600	997112430	18940	18940	18940	18930	103
330	20230720	133500	995162370	18940	18940	18940	18940	57
331	20230720	133400	994082790	18930	18900	18930	18890	97
332	20230720	133300	992249940	18910	18940	18940	18900	104
333	20230720	133200	990282050	18940	18890	18940	18890	22
334	20230720	133100	989866370	18890	18950	18950	18890	188
335	20230720	133000	986312900	18890	18960	18970	18890	2060
336	20230720	132900	947273410	18960	18970	18970	18960	106
337	20230720	132800	945263640	18970	18970	18970	18970	110
338	20230720	132700	943176940	18970	18960	18970	18960	101
339	20230720	132600	941261730	18970	18970	18970	18970	2
340	20230720	132500	941223790	18970	18970	18970	18960	109
341	20230720	132400	939156160	18960	18980	18980	18960	122
342	20230720	132300	936842940	18970	18980	18980	18970	487
343	20230720	132200	927603740	18970	18970	18970	18970	76
344	20230720	132100	926162020	18980	18980	18980	18980	77
345	20230720	132000	924700560	18970	18970	18980	18970	188
346	20230720	131900	921133610	18990	18990	18990	18980	380
347	20230720	131800	913921070	18990	19000	19000	18980	873
348	20230720	131700	897342340	18990	19000	19000	18990	112
349	20230720	131600	895215200	19000	19000	19000	18990	17
350	20230720	131500	894892290	18990	18980	18990	18970	234
351	20230720	131400	890451180	18980	18980	18990	18980	1428
352	20230720	131300	863343470	18980	18980	18980	18970	142
353	20230720	131200	860649100	18980	18980	18980	18980	44
354	20230720	131100	859813980	18980	18980	18980	18970	79
355	20230720	131000	858314760	18970	18970	18980	18970	156
356	20230720	130900	855355430	18980	18970	18980	18970	76
357	20230720	130800	853912960	18980	18980	18980	18970	169
358	20230720	130700	850706190	18980	18980	18980	18980	5
359	20230720	130600	850611290	18970	18980	18980	18970	107
360	20230720	130500	848580530	18980	19000	19000	18970	72
361	20230720	130400	847213490	19000	19000	19000	19000	4
362	20230720	130300	847137490	19000	18980	19020	18980	268
363	20230720	130200	842044750	18980	18980	18980	18980	8
364	20230720	130100	841892910	18970	18980	18980	18970	86
365	20230720	130000	840260690	18980	18980	18980	18980	40
366	20230720	125900	839501490	18980	18980	18990	18980	94
367	20230720	125800	837717350	18990	19010	19010	18990	166
368	20230720	125700	834563820	19010	19010	19010	19010	63
369	20230720	125600	833366190	19010	19000	19010	19000	75
370	20230720	125500	831940930	19000	19000	19000	19000	5
371	20230720	125400	831845930	19000	18990	19000	18990	178
372	20230720	125300	828464850	18990	19010	19010	18990	183
373	20230720	125200	824988080	19020	19010	19020	19010	127
374	20230720	125100	822573690	19010	19020	19020	19010	148
375	20230720	125000	819758740	19010	19010	19010	19010	5
376	20230720	124900	819663690	19020	19020	19020	19010	73
377	20230720	124800	818275380	19010	19020	19020	19010	110
378	20230720	124700	816183640	19020	19020	19020	19020	37
379	20230720	124600	815479900	19010	19020	19020	19010	165
380	20230720	124500	812341610	19010	19020	19020	19010	21
381	20230720	124400	811942290	19020	19020	19020	19010	158
382	20230720	124300	808937440	19020	19020	19020	19020	30
383	20230720	124200	808366840	19010	19010	19020	19010	5
384	20230720	124100	808271760	19020	19000	19020	19000	180
385	20230720	124000	804850450	19000	19000	19000	18990	26
386	20230720	123900	804356600	19000	18990	19000	18990	109
387	20230720	123800	802285990	18990	18990	19000	18990	192
388	20230720	123700	798639250	18990	18990	19000	18990	36
389	20230720	123600	797955550	19000	18980	19000	18980	154
390	20230720	123500	795032020	18980	18980	18980	18980	92
391	20230720	123400	793285860	18980	18980	18980	18980	136
392	20230720	123300	790704580	18970	18980	18980	18970	194
393	20230720	123200	787023860	18980	18980	18980	18980	154
394	20230720	123100	784100940	18980	18980	18980	18980	60
395	20230720	123000	782962140	18980	18980	18980	18970	30
396	20230720	122900	782392770	18970	18980	18980	18970	101
397	20230720	122800	780475920	18980	18980	18980	18970	64
398	20230720	122700	779261300	18970	18990	18990	18970	578
399	20230720	122600	768292340	18980	18940	18980	18940	427
400	20230720	122500	760199560	18950	18950	18950	18940	467
401	20230720	122400	751350560	18950	18950	18950	18940	267
402	20230720	122300	746291180	18950	18950	18950	18940	82
403	20230720	122200	744737390	18950	18940	18950	18940	126
404	20230720	122100	742349990	18950	18950	18950	18950	182
405	20230720	122000	738901090	18950	18950	18950	18940	189
406	20230720	121900	735320490	18940	18890	18950	18890	2736
407	20230720	121800	683606460	18890	18890	18890	18890	30
408	20230720	121700	683039760	18890	18880	18890	18880	193
409	20230720	121600	679394690	18880	18890	18890	18880	539
410	20230720	121500	669218100	18890	18890	18890	18880	119
411	20230720	121400	666971340	18880	18880	18890	18880	1362
412	20230720	121300	641256220	18870	18880	18880	18870	58
413	20230720	121200	640161480	18870	18880	18880	18870	68
414	20230720	121100	638877740	18880	18880	18880	18880	126
415	20230720	121000	636498860	18880	18880	18880	18870	41
416	20230720	120900	635724880	18880	18880	18880	18880	55
417	20230720	120800	634686480	18870	18880	18880	18870	49
418	20230720	120700	633761560	18880	18880	18880	18880	129
419	20230720	120600	631326040	18880	18880	18880	18870	30
420	20230720	120500	630759650	18870	18870	18880	18870	124
421	20230720	120400	628418780	18880	18880	18880	18870	120
422	20230720	120300	626153190	18870	18880	18880	18870	15
423	20230720	120200	625870090	18880	18880	18880	18870	100
424	20230720	120100	623982240	18880	18880	18880	18880	51
425	20230720	120000	623019360	18880	18880	18880	18880	78
426	20230720	115900	621546720	18870	18880	18880	18870	45
427	20230720	115800	620697320	18880	18880	18880	18880	71
428	20230720	115700	619356840	18880	18880	18880	18880	58
429	20230720	115600	618261800	18880	18880	18880	18880	26
430	20230720	115500	617770920	18870	18870	18880	18870	576
431	20230720	115400	606896700	18880	18870	18880	18870	175
432	20230720	115300	603594160	18870	18880	18880	18870	947
433	20230720	115200	585715800	18880	18880	18880	18880	117
434	20230720	115100	583506840	18880	18880	18880	18880	25
435	20230720	115000	583034840	18880	18870	18880	18870	79
436	20230720	114900	581543470	18870	18880	18880	18870	65
437	20230720	114800	580316370	18880	18870	18880	18870	137
438	20230720	114700	577730910	18880	18860	18880	18860	1013
439	20230720	114600	558614860	18860	18870	18870	18860	344
440	20230720	114500	552126590	18870	18870	18870	18860	92
441	20230720	114400	550390650	18860	18870	18870	18860	71
442	20230720	114300	549051580	18870	18860	18870	18860	376
443	20230720	114200	541959750	18860	18870	18870	18860	862
444	20230720	114100	525694410	18880	18880	18880	18870	92
445	20230720	114000	523957930	18880	18880	18880	18870	218
446	20230720	113900	519843050	18880	18880	18880	18880	2
447	20230720	113800	519805290	18880	18880	18880	18870	29
448	20230720	113700	519257990	18880	18890	18890	18870	1584
449	20230720	113600	489353170	18890	18890	18890	18880	25
450	20230720	113500	488881140	18890	18890	18890	18890	80
451	20230720	113400	487369940	18890	18890	18890	18890	82
452	20230720	113300	485820960	18890	18890	18890	18890	60
453	20230720	113200	484687560	18890	18890	18890	18890	26
454	20230720	113100	484196420	18890	18890	18890	18890	58
455	20230720	113000	483100800	18890	18890	18890	18890	117
456	20230720	112900	480890670	18890	18890	18890	18890	31
457	20230720	112800	480305080	18890	18890	18890	18890	82
458	20230720	112700	478756100	18890	18890	18890	18890	40
459	20230720	112600	478000500	18890	18890	18890	18890	47
460	20230720	112500	477112670	18890	18890	18890	18890	79
461	20230720	112400	475620360	18890	18880	18890	18880	111
462	20230720	112300	473524070	18890	18890	18890	18890	84
463	20230720	112200	471937310	18890	18890	18890	18890	29
464	20230720	112100	471389500	18880	18890	18890	18880	85
465	20230720	112000	469784000	18890	18890	18890	18890	56
466	20230720	111900	468726160	18890	18890	18890	18890	48
467	20230720	111800	467819440	18890	18890	18890	18890	141
468	20230720	111700	465155950	18880	18890	18890	18880	28
469	20230720	111600	464627130	18880	18890	18890	18880	28
470	20230720	111500	464098220	18890	18890	18890	18890	89
471	20230720	111400	462417010	18890	18890	18890	18890	28
472	20230720	111300	461888090	18890	18890	18890	18890	151
473	20230720	111200	459035700	18890	18890	18890	18890	51
474	20230720	111100	458072310	18890	18890	18890	18890	80
475	20230720	111000	456561110	18890	18890	18890	18890	52
476	20230720	110900	455578830	18890	18890	18890	18890	117
477	20230720	110800	453368700	18890	18890	18890	18890	79
478	20230720	110700	451876390	18880	18890	18890	18880	45
479	20230720	110600	451026550	18890	18890	18890	18890	126
480	20230720	110500	448646410	18890	18890	18890	18890	43
481	20230720	110400	447834140	18890	18890	18890	18890	24
482	20230720	110300	447380780	18890	18890	18890	18890	90
483	20230720	110200	445680680	18890	18890	18890	18890	24
484	20230720	110100	445227320	18890	18890	18890	18890	79
485	20230720	110000	443735010	18890	18890	18890	18890	85
486	20230720	105900	442129360	18890	18890	18890	18890	20
487	20230720	105800	441751560	18890	18890	18890	18890	80
488	20230720	105700	440240360	18880	18880	18880	18880	23
489	20230720	105600	439806120	18890	18890	18890	18890	55
490	20230720	105500	438767170	18880	18900	18900	18880	667
491	20230720	105400	426168610	18890	18890	18890	18890	100
492	20230720	105300	424279610	18900	18900	18900	18900	190
493	20230720	105200	420688610	18900	18900	18900	18900	79
494	20230720	105100	419195510	18900	18900	18900	18900	300
495	20230720	105000	413525510	18900	18900	18900	18900	306
496	20230720	104900	407742110	18900	18900	18900	18900	0
497	20230720	104800	407742110	18900	18900	18900	18890	432
498	20230720	104700	399577490	18910	18910	18910	18910	365
499	20230720	104600	392675340	18910	18900	18910	18890	509
500	20230720	104500	383054770	18900	18910	18910	18900	130
501	20230720	104400	380597140	18890	18890	18890	18890	73
502	20230720	104300	379218170	18890	18890	18890	18890	1
503	20230720	104200	379199280	18870	18870	18870	18870	0
504	20230720	104100	379199280	18870	18880	18960	18870	342
505	20230720	104000	372728510	18880	18870	18880	18870	29
506	20230720	103900	372181230	18870	18850	18870	18850	96
507	20230720	103800	370370850	18850	18820	18850	18820	116
508	20230720	103700	368186110	18800	18900	18900	18800	263
509	20230720	103600	363222400	18900	18910	18910	18900	115
510	20230720	103500	361048810	18910	18940	18940	18910	168
511	20230720	103400	357869660	18940	18930	18960	18930	261
512	20230720	103300	352926090	18930	18920	18930	18920	40
513	20230720	103200	352169080	18910	18890	18910	18890	84
514	20230720	103100	350581230	18890	18850	18890	18850	259
515	20230720	103000	345694180	18850	18870	18870	18850	15
516	20230720	102900	345411230	18870	18820	18870	18820	48
517	20230720	102800	344506290	18820	18800	18820	18780	218
518	20230720	102700	340406440	18790	18790	18790	18790	74
519	20230720	102600	339015980	18780	18750	18780	18750	329
520	20230720	102500	332841060	18750	18730	18750	18730	1345
521	20230720	102400	307639780	18730	18720	18730	18720	126
522	20230720	102300	305280510	18720	18710	18720	18710	854
523	20230720	102200	289293650	18710	18710	18710	18710	159
524	20230720	102100	286318760	18700	18700	18700	18700	217
525	20230720	102000	282260860	18700	18720	18720	18700	102
526	20230720	101900	280352930	18700	18710	18710	18700	493
527	20230720	101800	271130040	18710	18700	18710	18700	111
528	20230720	101700	269054140	18700	18700	18700	18700	708
529	20230720	101600	255814540	18700	18700	18700	18700	81
530	20230720	101500	254299840	18700	18700	18700	18690	71
531	20230720	101400	252972200	18700	18700	18700	18700	13
532	20230720	101300	252729100	18700	18700	18700	18690	359
533	20230720	101200	246018800	18700	18700	18700	18700	20
534	20230720	101100	245644800	18700	18700	18700	18700	85
535	20230720	101000	244055300	18700	18700	18700	18700	53
536	20230720	100900	243064200	18700	18700	18700	18700	24
537	20230720	100800	242615400	18700	18690	18700	18690	163
538	20230720	100700	239567900	18700	18700	18700	18700	104
539	20230720	100600	237623100	18700	18700	18700	18700	6
540	20230720	100500	237510900	18700	18700	18700	18700	250
541	20230720	100400	232835900	18700	18700	18700	18700	3
542	20230720	100300	232779800	18700	18700	18700	18700	38
543	20230720	100200	232069200	18700	18700	18700	18700	26
544	20230720	100100	231583000	18700	18700	18700	18700	375
545	20230720	100000	224570500	18700	18700	18700	18700	1
546	20230720	095900	224551800	18700	18700	18700	18700	5
547	20230720	095800	224458300	18700	18700	18700	18700	108
548	20230720	095700	222438700	18700	18700	18700	18700	15
549	20230720	095600	222158200	18700	18700	18700	18700	27
550	20230720	095500	221653300	18700	18700	18700	18700	0
551	20230720	095400	221653300	18700	18700	18700	18700	18
552	20230720	095300	221316700	18700	18700	18700	18700	151
553	20230720	095200	218493000	18700	18700	18700	18700	0
554	20230720	095100	218493000	18700	18700	18710	18700	15
555	20230720	095000	218212410	18700	18700	18700	18700	0
556	20230720	094900	218212410	18700	18710	18710	18700	218
557	20230720	094800	214133710	18710	18700	18710	18700	53
558	20230720	094700	213142250	18700	18700	18700	18700	96
559	20230720	094600	211347050	18700	18700	18700	18700	42
560	20230720	094500	210561650	18700	18700	18700	18700	18
561	20230720	094400	210225050	18700	18700	18700	18700	5
562	20230720	094300	210131550	18700	18700	18700	18700	110
563	20230720	094200	208074550	18700	18700	18700	18700	888
564	20230720	094100	191468950	18710	18710	18710	18710	13
565	20230720	094000	191225720	18710	18710	18710	18710	37
566	20230720	093900	190533450	18710	18700	18710	18700	35
567	20230720	093800	189878840	18710	18710	18710	18710	14
568	20230720	093700	189616900	18720	18710	18730	18710	144
569	20230720	093600	186922610	18710	18710	18710	18710	22
570	20230720	093500	186510990	18710	18720	18720	18710	39
571	20230720	093400	185781260	18720	18720	18730	18720	14
572	20230720	093300	185519110	18720	18710	18720	18700	72
573	20230720	093200	184172460	18720	18710	18730	18710	314
574	20230720	093100	178295800	18700	18700	18700	18700	638
575	20230720	093000	166365200	18700	18700	18700	18700	67
576	20230720	092900	165112300	18700	18700	18700	18700	0
577	20230720	092800	165112300	18700	18700	18700	18700	106
578	20230720	092700	163130100	18700	18700	18700	18690	165
579	20230720	092600	160045240	18700	18700	18700	18700	30
580	20230720	092500	159484240	18700	18700	18710	18700	99
581	20230720	092400	157632390	18700	18710	18710	18700	50
582	20230720	092300	156697370	18700	18690	18700	18690	264
583	20230720	092200	151760630	18690	18690	18690	18690	271
584	20230720	092100	146695640	18690	18700	18700	18690	270
585	20230720	092000	141649020	18700	18700	18700	18700	170
586	20230720	091900	138470020	18700	18740	18740	18700	25
587	20230720	091800	138001760	18700	18740	18740	18700	41
588	20230720	091700	137234460	18690	18730	18730	18690	135
589	20230720	091600	134711030	18730	18730	18730	18730	58
590	20230720	091500	133624690	18730	18680	18730	18680	711
591	20230720	091400	120331550	18680	18670	18680	18670	123
592	20230720	091300	118035050	18670	18670	18690	18670	727
593	20230720	091200	104460300	18670	18670	18670	18670	6
594	20230720	091100	104348280	18660	18660	18660	18660	104
595	20230720	091000	102407640	18670	18660	18670	18660	414
596	20230720	090900	94682260	18670	18670	18670	18670	32
597	20230720	090800	94084820	18670	18660	18670	18660	264
598	20230720	090700	89157550	18650	18660	18660	18650	1075
599	20230720	090600	69103850	18660	18660	18680	18660	545
600	20230720	090500	58933890	18660	18710	18710	18660	1249
601	20230720	090400	35593100	18710	18710	18720	18710	167
602	20230720	090300	32468520	18710	18720	18720	18710	181
603	20230720	090200	29081250	18720	18720	18760	18720	424
604	20230720	090100	21142570	18760	18780	18780	18730	432
605	20230720	090000	13039140	18780	18790	18810	18780	694