KissMeData/110790/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	195200	241983080	17740	17740	17740	17740	1618
3	20230720	195100	241983080	17740	17740	17740	17740	0
4	20230720	195000	241983080	17740	17740	17740	17740	0
5	20230720	194900	241983080	17740	17740	17740	17740	0
6	20230720	194800	241983080	17740	17740	17740	17740	0
7	20230720	194700	241983080	17740	17740	17740	17740	0
8	20230720	194600	241983080	17740	17740	17740	17740	0
9	20230720	194500	241983080	17740	17740	17740	17740	0
10	20230720	194400	241983080	17740	17740	17740	17740	0
11	20230720	194300	241983080	17740	17740	17740	17740	0
12	20230720	194200	241983080	17740	17740	17740	17740	0
13	20230720	194100	241983080	17740	17740	17740	17740	0
14	20230720	194000	241983080	17740	17740	17740	17740	0
15	20230720	193900	241983080	17740	17740	17740	17740	0
16	20230720	193800	241983080	17740	17740	17740	17740	0
17	20230720	193700	241983080	17740	17740	17740	17740	0
18	20230720	193600	241983080	17740	17740	17740	17740	0
19	20230720	193500	241983080	17740	17740	17740	17740	0
20	20230720	193400	241983080	17740	17740	17740	17740	0
21	20230720	193300	241983080	17740	17740	17740	17740	0
22	20230720	193200	241983080	17740	17740	17740	17740	0
23	20230720	193100	241983080	17740	17740	17740	17740	0
24	20230720	193000	241983080	17740	17740	17740	17740	0
25	20230720	192900	241983080	17740	17740	17740	17740	0
26	20230720	192800	241983080	17740	17740	17740	17740	0
27	20230720	192700	241983080	17740	17740	17740	17740	0
28	20230720	192600	241983080	17740	17740	17740	17740	0
29	20230720	192500	241983080	17740	17740	17740	17740	0
30	20230720	192400	241983080	17740	17740	17740	17740	0
31	20230720	192300	241983080	17740	17740	17740	17740	0
32	20230720	192200	241983080	17740	17740	17740	17740	1618
33	20230720	192100	241983080	17740	17740	17740	17740	0
34	20230720	192000	241983080	17740	17740	17740	17740	0
35	20230720	191900	241983080	17740	17740	17740	17740	0
36	20230720	191800	241983080	17740	17740	17740	17740	0
37	20230720	191700	241983080	17740	17740	17740	17740	0
38	20230720	191600	241983080	17740	17740	17740	17740	0
39	20230720	191500	241983080	17740	17740	17740	17740	0
40	20230720	191400	241983080	17740	17740	17740	17740	0
41	20230720	191300	241983080	17740	17740	17740	17740	0
42	20230720	191200	241983080	17740	17740	17740	17740	0
43	20230720	191100	241983080	17740	17740	17740	17740	0
44	20230720	191000	241983080	17740	17740	17740	17740	0
45	20230720	190900	241983080	17740	17740	17740	17740	0
46	20230720	190800	241983080	17740	17740	17740	17740	0
47	20230720	190700	241983080	17740	17740	17740	17740	0
48	20230720	190600	241983080	17740	17740	17740	17740	0
49	20230720	190500	241983080	17740	17740	17740	17740	0
50	20230720	190400	241983080	17740	17740	17740	17740	0
51	20230720	190300	241983080	17740	17740	17740	17740	0
52	20230720	190200	241983080	17740	17740	17740	17740	0
53	20230720	190100	241983080	17740	17740	17740	17740	0
54	20230720	190000	241983080	17740	17740	17740	17740	0
55	20230720	185900	241983080	17740	17740	17740	17740	0
56	20230720	185800	241983080	17740	17740	17740	17740	0
57	20230720	185700	241983080	17740	17740	17740	17740	0
58	20230720	185600	241983080	17740	17740	17740	17740	0
59	20230720	185500	241983080	17740	17740	17740	17740	0
60	20230720	185400	241983080	17740	17740	17740	17740	0
61	20230720	185300	241983080	17740	17740	17740	17740	0
62	20230720	185200	241983080	17740	17740	17740	17740	1618
63	20230720	185100	241983080	17740	17740	17740	17740	0
64	20230720	185000	241983080	17740	17740	17740	17740	0
65	20230720	184900	241983080	17740	17740	17740	17740	0
66	20230720	184800	241983080	17740	17740	17740	17740	0
67	20230720	184700	241983080	17740	17740	17740	17740	0
68	20230720	184600	241983080	17740	17740	17740	17740	0
69	20230720	184500	241983080	17740	17740	17740	17740	0
70	20230720	184400	241983080	17740	17740	17740	17740	0
71	20230720	184300	241983080	17740	17740	17740	17740	0
72	20230720	184200	241983080	17740	17740	17740	17740	0
73	20230720	184100	241983080	17740	17740	17740	17740	0
74	20230720	184000	241983080	17740	17740	17740	17740	0
75	20230720	183900	241983080	17740	17740	17740	17740	0
76	20230720	183800	241983080	17740	17740	17740	17740	0
77	20230720	183700	241983080	17740	17740	17740	17740	0
78	20230720	183600	241983080	17740	17740	17740	17740	0
79	20230720	183500	241983080	17740	17740	17740	17740	0
80	20230720	183400	241983080	17740	17740	17740	17740	0
81	20230720	183300	241983080	17740	17740	17740	17740	0
82	20230720	183200	241983080	17740	17740	17740	17740	0
83	20230720	183100	241983080	17740	17740	17740	17740	0
84	20230720	183000	241983080	17740	17740	17740	17740	0
85	20230720	182900	241983080	17740	17740	17740	17740	0
86	20230720	182800	241983080	17740	17740	17740	17740	0
87	20230720	182700	241983080	17740	17740	17740	17740	0
88	20230720	182600	241983080	17740	17740	17740	17740	0
89	20230720	182500	241983080	17740	17740	17740	17740	0
90	20230720	182400	241983080	17740	17740	17740	17740	0
91	20230720	182300	241983080	17740	17740	17740	17740	0
92	20230720	182200	241983080	17740	17740	17740	17740	1618
93	20230720	182100	241983080	17740	17740	17740	17740	0
94	20230720	182000	241983080	17740	17740	17740	17740	0
95	20230720	181900	241983080	17740	17740	17740	17740	0
96	20230720	181800	241983080	17740	17740	17740	17740	0
97	20230720	181700	241983080	17740	17740	17740	17740	0
98	20230720	181600	241983080	17740	17740	17740	17740	0
99	20230720	181500	241983080	17740	17740	17740	17740	0
100	20230720	181400	241983080	17740	17740	17740	17740	0
101	20230720	181300	241983080	17740	17740	17740	17740	0
102	20230720	181200	241983080	17740	17740	17740	17740	0
103	20230720	181100	241983080	17740	17740	17740	17740	0
104	20230720	181000	241983080	17740	17740	17740	17740	0
105	20230720	180900	241983080	17740	17740	17740	17740	0
106	20230720	180800	241983080	17740	17740	17740	17740	0
107	20230720	180700	241983080	17740	17740	17740	17740	0
108	20230720	180600	241983080	17740	17740	17740	17740	0
109	20230720	180500	241983080	17740	17740	17740	17740	0
110	20230720	180400	241983080	17740	17740	17740	17740	0
111	20230720	180300	241983080	17740	17740	17740	17740	0
112	20230720	180200	241983080	17740	17740	17740	17740	0
113	20230720	180100	241983080	17740	17740	17740	17740	0
114	20230720	180000	241983080	17740	17740	17740	17740	0
115	20230720	175900	241983080	17740	17740	17740	17740	0
116	20230720	175800	241983080	17740	17740	17740	17740	0
117	20230720	175700	241983080	17740	17740	17740	17740	0
118	20230720	175600	241983080	17740	17740	17740	17740	0
119	20230720	175500	241983080	17740	17740	17740	17740	0
120	20230720	175400	241983080	17740	17740	17740	17740	0
121	20230720	175300	241983080	17740	17740	17740	17740	0
122	20230720	175200	241983080	17740	17740	17740	17740	1618
123	20230720	175100	241983080	17740	17740	17740	17740	0
124	20230720	175000	241983080	17740	17740	17740	17740	0
125	20230720	174900	241983080	17740	17740	17740	17740	0
126	20230720	174800	241983080	17740	17740	17740	17740	0
127	20230720	174700	241983080	17740	17740	17740	17740	0
128	20230720	174600	241983080	17740	17740	17740	17740	0
129	20230720	174500	241983080	17740	17740	17740	17740	0
130	20230720	174400	241983080	17740	17740	17740	17740	0
131	20230720	174300	241983080	17740	17740	17740	17740	0
132	20230720	174200	241983080	17740	17740	17740	17740	0
133	20230720	174100	241983080	17740	17740	17740	17740	0
134	20230720	174000	241983080	17740	17740	17740	17740	0
135	20230720	173900	241983080	17740	17740	17740	17740	0
136	20230720	173800	241983080	17740	17740	17740	17740	0
137	20230720	173700	241983080	17740	17740	17740	17740	0
138	20230720	173600	241983080	17740	17740	17740	17740	0
139	20230720	173500	241983080	17740	17740	17740	17740	0
140	20230720	173400	241983080	17740	17740	17740	17740	0
141	20230720	173300	241983080	17740	17740	17740	17740	0
142	20230720	173200	241983080	17740	17740	17740	17740	0
143	20230720	173100	241983080	17740	17740	17740	17740	0
144	20230720	173000	241983080	17740	17740	17740	17740	0
145	20230720	172900	241983080	17740	17740	17740	17740	0
146	20230720	172800	241983080	17740	17740	17740	17740	0
147	20230720	172700	241983080	17740	17740	17740	17740	0
148	20230720	172600	241983080	17740	17740	17740	17740	0
149	20230720	172500	241983080	17740	17740	17740	17740	0
150	20230720	172400	241983080	17740	17740	17740	17740	0
151	20230720	172300	241983080	17740	17740	17740	17740	0
152	20230720	172200	241983080	17740	17740	17740	17740	1618
153	20230720	172100	241983080	17740	17740	17740	17740	0
154	20230720	172000	241983080	17740	17740	17740	17740	0
155	20230720	171900	241983080	17740	17740	17740	17740	0
156	20230720	171800	241983080	17740	17740	17740	17740	0
157	20230720	171700	241983080	17740	17740	17740	17740	0
158	20230720	171600	241983080	17740	17740	17740	17740	0
159	20230720	171500	241983080	17740	17740	17740	17740	0
160	20230720	171400	241983080	17740	17740	17740	17740	0
161	20230720	171300	241983080	17740	17740	17740	17740	0
162	20230720	171200	241983080	17740	17740	17740	17740	0
163	20230720	171100	241983080	17740	17740	17740	17740	0
164	20230720	171000	241983080	17740	17740	17740	17740	0
165	20230720	170900	241983080	17740	17740	17740	17740	0
166	20230720	170800	241983080	17740	17740	17740	17740	0
167	20230720	170700	241983080	17740	17740	17740	17740	0
168	20230720	170600	241983080	17740	17740	17740	17740	0
169	20230720	170500	241983080	17740	17740	17740	17740	0
170	20230720	170400	241983080	17740	17740	17740	17740	0
171	20230720	170300	241983080	17740	17740	17740	17740	0
172	20230720	170200	241983080	17740	17740	17740	17740	0
173	20230720	170100	241983080	17740	17740	17740	17740	0
174	20230720	170000	241983080	17740	17740	17740	17740	0
175	20230720	165900	241983080	17740	17740	17740	17740	0
176	20230720	165800	241983080	17740	17740	17740	17740	0
177	20230720	165700	241983080	17740	17740	17740	17740	0
178	20230720	165600	241983080	17740	17740	17740	17740	0
179	20230720	165500	241983080	17740	17740	17740	17740	0
180	20230720	165400	241983080	17740	17740	17740	17740	0
181	20230720	165300	241983080	17740	17740	17740	17740	0
182	20230720	165200	241983080	17740	17740	17740	17740	1618
183	20230720	165100	241983080	17740	17740	17740	17740	0
184	20230720	165000	241983080	17740	17740	17740	17740	0
185	20230720	164900	241983080	17740	17740	17740	17740	0
186	20230720	164800	241983080	17740	17740	17740	17740	0
187	20230720	164700	241983080	17740	17740	17740	17740	0
188	20230720	164600	241983080	17740	17740	17740	17740	0
189	20230720	164500	241983080	17740	17740	17740	17740	0
190	20230720	164400	241983080	17740	17740	17740	17740	0
191	20230720	164300	241983080	17740	17740	17740	17740	0
192	20230720	164200	241983080	17740	17740	17740	17740	0
193	20230720	164100	241983080	17740	17740	17740	17740	0
194	20230720	164000	241983080	17740	17740	17740	17740	0
195	20230720	163900	241983080	17740	17740	17740	17740	0
196	20230720	163800	241983080	17740	17740	17740	17740	0
197	20230720	163700	241983080	17740	17740	17740	17740	0
198	20230720	163600	241983080	17740	17740	17740	17740	0
199	20230720	163500	241983080	17740	17740	17740	17740	0
200	20230720	163400	241983080	17740	17740	17740	17740	0
201	20230720	163300	241983080	17740	17740	17740	17740	0
202	20230720	163200	241983080	17740	17740	17740	17740	0
203	20230720	163100	241983080	17740	17740	17740	17740	0
204	20230720	163000	241983080	17740	17740	17740	17740	0
205	20230720	162900	241983080	17740	17740	17740	17740	0
206	20230720	162800	241983080	17740	17740	17740	17740	0
207	20230720	162700	241983080	17740	17740	17740	17740	0
208	20230720	162600	241983080	17740	17740	17740	17740	0
209	20230720	162500	241983080	17740	17740	17740	17740	0
210	20230720	162400	241983080	17740	17740	17740	17740	0
211	20230720	162300	241983080	17740	17740	17740	17740	0
212	20230720	162200	241983080	17740	17740	17740	17740	1618
213	20230720	162100	241983080	17740	17740	17740	17740	0
214	20230720	162000	241983080	17740	17740	17740	17740	0
215	20230720	161900	241983080	17740	17740	17740	17740	0
216	20230720	161800	241983080	17740	17740	17740	17740	0
217	20230720	161700	241983080	17740	17740	17740	17740	0
218	20230720	161600	241983080	17740	17740	17740	17740	0
219	20230720	161500	241983080	17740	17740	17740	17740	0
220	20230720	161400	241983080	17740	17740	17740	17740	0
221	20230720	161300	241983080	17740	17740	17740	17740	0
222	20230720	161200	241983080	17740	17740	17740	17740	0
223	20230720	161100	241983080	17740	17740	17740	17740	0
224	20230720	161000	241983080	17740	17740	17740	17740	0
225	20230720	160900	241983080	17740	17740	17740	17740	0
226	20230720	160800	241983080	17740	17740	17740	17740	0
227	20230720	160700	241983080	17740	17740	17740	17740	0
228	20230720	160600	241983080	17740	17740	17740	17740	0
229	20230720	160500	241983080	17740	17740	17740	17740	0
230	20230720	160400	241983080	17740	17740	17740	17740	0
231	20230720	160300	241983080	17740	17740	17740	17740	0
232	20230720	160200	241983080	17740	17740	17740	17740	0
233	20230720	160100	241983080	17740	17740	17740	17740	0
234	20230720	160000	241983080	17740	17740	17740	17740	0
235	20230720	155900	241983080	17740	17740	17740	17740	0
236	20230720	155800	241983080	17740	17740	17740	17740	0
237	20230720	155700	241983080	17740	17740	17740	17740	0
238	20230720	155600	241983080	17740	17740	17740	17740	0
239	20230720	155500	241983080	17740	17740	17740	17740	0
240	20230720	155400	241983080	17740	17740	17740	17740	0
241	20230720	155300	241983080	17740	17740	17740	17740	0
242	20230720	155200	241983080	17740	17740	17740	17740	1618
243	20230720	155100	241983080	17740	17740	17740	17740	0
244	20230720	155000	241983080	17740	17740	17740	17740	0
245	20230720	154900	241983080	17740	17740	17740	17740	0
246	20230720	154800	241983080	17740	17740	17740	17740	0
247	20230720	154700	241983080	17740	17740	17740	17740	0
248	20230720	154600	241983080	17740	17740	17740	17740	0
249	20230720	154500	241983080	17740	17740	17740	17740	0
250	20230720	154400	241983080	17740	17740	17740	17740	0
251	20230720	154300	241983080	17740	17740	17740	17740	0
252	20230720	154200	241983080	17740	17740	17740	17740	0
253	20230720	154100	241983080	17740	17740	17740	17740	0
254	20230720	154000	241983080	17740	17740	17740	17740	0
255	20230720	153900	241983080	17740	17740	17740	17740	0
256	20230720	153800	241983080	17740	17740	17740	17740	0
257	20230720	153700	241983080	17740	17740	17740	17740	0
258	20230720	153600	241983080	17740	17740	17740	17740	0
259	20230720	153500	241983080	17740	17740	17740	17740	0
260	20230720	153400	241983080	17740	17740	17740	17740	0
261	20230720	153300	241983080	17740	17740	17740	17740	0
262	20230720	153200	241983080	17740	17740	17740	17740	0
263	20230720	153100	241983080	17740	17740	17740	17740	0
264	20230720	153000	241983080	17740	17740	17740	17740	1618
265	20230720	152900	213279760	17830	17830	17830	17830	0
266	20230720	152800	213279760	17830	17830	17830	17830	0
267	20230720	152700	213279760	17830	17830	17830	17830	0
268	20230720	152600	213279760	17830	17830	17830	17830	0
269	20230720	152500	213279760	17830	17830	17830	17830	0
270	20230720	152400	213279760	17830	17830	17830	17830	0
271	20230720	152300	213279760	17830	17830	17830	17830	0
272	20230720	152200	213279760	17830	17830	17830	17830	0
273	20230720	152100	213279760	17830	17830	17830	17830	0
274	20230720	152000	213279760	17830	17830	17830	17830	0
275	20230720	151900	213279760	17830	17820	17830	17820	30
276	20230720	151800	212745150	17820	17820	17820	17820	0
277	20230720	151700	212745150	17820	17820	17820	17820	5
278	20230720	151600	212656050	17800	17800	17800	17800	13
279	20230720	151500	212424650	17800	17820	17820	17800	171
280	20230720	151400	209380170	17860	17860	17860	17860	0
281	20230720	151300	209380170	17860	17860	17880	17810	267
282	20230720	151200	204619790	17860	17850	17860	17850	2
283	20230720	151100	204584080	17860	17860	17860	17860	0
284	20230720	151000	204584080	17860	17860	17860	17860	2
285	20230720	150900	204548360	17800	17800	17800	17800	24
286	20230720	150800	204121160	17860	17800	17860	17800	35
287	20230720	150700	203497810	17790	17790	17790	17790	151
288	20230720	150600	200811520	17790	17790	17790	17790	0
289	20230720	150500	200811520	17790	17790	17790	17790	0
290	20230720	150400	200811520	17790	17790	17790	17790	0
291	20230720	150300	200811520	17790	17790	17790	17790	0
292	20230720	150200	200811520	17790	17790	17790	17790	50
293	20230720	150100	199922020	17760	17760	17760	17760	0
294	20230720	150000	199922020	17760	17760	17760	17760	30
295	20230720	145900	199389220	17760	17770	17770	17760	16
296	20230720	145800	199105050	17780	17780	17780	17780	0
297	20230720	145700	199105050	17780	17780	17780	17780	8
298	20230720	145600	198962810	17770	17770	17770	17770	8
299	20230720	145500	198820650	17760	17760	17760	17760	15
300	20230720	145400	198554250	17770	17760	17770	17760	19
301	20230720	145300	198216770	17770	17760	17770	17760	50
302	20230720	145200	197328420	17770	17770	17770	17770	0
303	20230720	145100	197328420	17770	17770	17770	17770	73
304	20230720	145000	196031210	17770	17770	17770	17770	11
305	20230720	144900	195835740	17770	17770	17770	17770	14
306	20230720	144800	195586960	17770	17770	17770	17770	15
307	20230720	144700	195320410	17770	17770	17770	17770	15
308	20230720	144600	195053860	17770	17770	17770	17770	15
309	20230720	144500	194787310	17770	17770	17770	17770	16
310	20230720	144400	194502990	17790	17790	17790	17790	0
311	20230720	144300	194502990	17790	17790	17790	17790	10
312	20230720	144200	194325090	17790	17790	17790	17790	15
313	20230720	144100	194058240	17790	17790	17790	17790	0
314	20230720	144000	194058240	17790	17790	17790	17790	15
315	20230720	143900	193791390	17770	17770	17770	17770	1
316	20230720	143800	193773620	17830	17830	17830	17830	0
317	20230720	143700	193773620	17830	17830	17830	17830	0
318	20230720	143600	193773620	17830	17770	17830	17770	65
319	20230720	143500	192617400	17770	17770	17770	17770	15
320	20230720	143400	192350850	17770	17770	17770	17770	0
321	20230720	143300	192350850	17770	17770	17770	17770	15
322	20230720	143200	192084300	17780	17780	17780	17780	11
323	20230720	143100	191888720	17790	17790	17790	17790	12
324	20230720	143000	191675240	17790	17790	17790	17790	16
325	20230720	142900	191390600	17790	17790	17790	17790	16
326	20230720	142800	191105960	17790	17790	17790	17790	15
327	20230720	142700	190839110	17790	17790	17790	17790	0
328	20230720	142600	190839110	17790	17790	17790	17790	15
329	20230720	142500	190572260	17790	17790	17790	17790	15
330	20230720	142400	190305410	17810	17800	17810	17800	4
331	20230720	142300	190234180	17790	17790	17790	17790	30
332	20230720	142200	189700480	17790	17790	17790	17790	16
333	20230720	142100	189415840	17790	17790	17790	17790	18
334	20230720	142000	189095620	17790	17770	17790	17770	446
335	20230720	141900	181163470	17780	17770	17780	17770	3
336	20230720	141800	181110140	17770	17770	17780	17770	123
337	20230720	141700	178924100	17760	17760	17760	17760	231
338	20230720	141600	174821540	17760	17760	17760	17760	16
339	20230720	141500	174537380	17760	17760	17760	17760	17
340	20230720	141400	174235460	17760	17760	17760	17760	30
341	20230720	141300	173702660	17760	17760	17760	17760	15
342	20230720	141200	173436260	17760	17760	17760	17760	0
343	20230720	141100	173436260	17760	17770	17770	17760	29
344	20230720	141000	172921080	17760	17760	17760	17760	87
345	20230720	140900	171375960	17760	17760	17760	17760	15
346	20230720	140800	171109560	17760	17770	17770	17760	16
347	20230720	140700	170825390	17760	17760	17760	17760	16
348	20230720	140600	170541230	17760	17760	17760	17760	15
349	20230720	140500	170274830	17760	17760	17760	17760	15
350	20230720	140400	170008430	17760	17760	17760	17760	0
351	20230720	140300	170008430	17760	17760	17760	17760	15
352	20230720	140200	169742030	17760	17770	17770	17760	62
353	20230720	140100	168640440	17770	17770	17770	17770	15
354	20230720	140000	168373890	17770	17770	17770	17770	19
355	20230720	135900	168036260	17770	17770	17770	17770	15
356	20230720	135800	167769710	17770	17770	17770	17770	15
357	20230720	135700	167503160	17770	17770	17770	17770	15
358	20230720	135600	167236610	17770	17780	17780	17770	47
359	20230720	135500	166401100	17770	17780	17780	17770	73
360	20230720	135400	165103460	17780	17790	17790	17780	69
361	20230720	135300	163876100	17780	17780	17780	17780	30
362	20230720	135200	163342700	17780	17780	17780	17780	16
363	20230720	135100	163058220	17780	17780	17780	17780	1
364	20230720	135000	163040440	17790	17790	17790	17790	23
365	20230720	134900	162631270	17790	17790	17790	17790	15
366	20230720	134800	162364420	17790	17790	17790	17790	30
367	20230720	134700	161830720	17790	17790	17790	17790	15
368	20230720	134600	161563870	17790	17790	17790	17790	15
369	20230720	134500	161297020	17800	17800	17800	17800	66
370	20230720	134400	160122220	17790	17800	17800	17790	620
371	20230720	134300	149087190	17800	17800	17800	17800	16
372	20230720	134200	148802390	17810	17810	17810	17810	1
373	20230720	134100	148784580	17800	17810	17810	17800	21
374	20230720	134000	148410720	17800	17800	17800	17800	15
375	20230720	133900	148143720	17810	17810	17810	17810	2
376	20230720	133800	148108100	17810	17810	17810	17810	50
377	20230720	133700	147217600	17810	17810	17810	17810	15
378	20230720	133600	146950450	17810	17810	17810	17810	15
379	20230720	133500	146683300	17810	17810	17810	17810	0
380	20230720	133400	146683300	17810	17810	17810	17810	15
381	20230720	133300	146416150	17810	17810	17810	17810	16
382	20230720	133200	146131190	17820	17810	17820	17810	20
383	20230720	133100	145774940	17810	17810	17810	17810	15
384	20230720	133000	145507790	17810	17810	17810	17810	16
385	20230720	132900	145222830	17820	17810	17820	17810	30
386	20230720	132800	144688380	17810	17810	17810	17810	15
387	20230720	132700	144421230	17810	17810	17810	17810	0
388	20230720	132600	144421230	17810	17810	17810	17810	15
389	20230720	132500	144154080	17810	17810	17810	17810	15
390	20230720	132400	143886930	17810	17810	17810	17810	15
391	20230720	132300	143619780	17820	17810	17820	17810	17
392	20230720	132200	143317000	17810	17810	17810	17810	30
393	20230720	132100	142782700	17810	17810	17810	17810	15
394	20230720	132000	142515550	17820	17820	17820	17820	0
395	20230720	131900	142515550	17820	17820	17820	17820	13
396	20230720	131800	142283890	17820	17820	17820	17820	15
397	20230720	131700	142016590	17820	17820	17820	17820	15
398	20230720	131600	141749290	17820	17820	17820	17820	15
399	20230720	131500	141481990	17820	17820	17820	17820	16
400	20230720	131400	141196870	17820	17820	17820	17820	15
401	20230720	131300	140929570	17820	17820	17820	17820	0
402	20230720	131200	140929570	17820	17820	17820	17820	15
403	20230720	131100	140662270	17820	17820	17820	17820	15
404	20230720	131000	140394970	17820	17820	17820	17820	15
405	20230720	130900	140127670	17820	17820	17820	17820	15
406	20230720	130800	139860370	17820	17820	17820	17820	16
407	20230720	130700	139575250	17820	17820	17820	17820	15
408	20230720	130600	139307950	17820	17820	17820	17820	15
409	20230720	130500	139040650	17820	17820	17820	17820	0
410	20230720	130400	139040650	17820	17820	17820	17820	15
411	20230720	130300	138773350	17820	17820	17820	17820	21
412	20230720	130200	138399130	17820	17820	17820	17820	15
413	20230720	130100	138131830	17820	17820	17820	17820	15
414	20230720	130000	137864530	17820	17820	17820	17820	31
415	20230720	125900	137312110	17830	17820	17830	17820	20
416	20230720	125800	136955660	17830	17830	17830	17830	6
417	20230720	125700	136848680	17820	17820	17820	17820	0
418	20230720	125600	136848680	17820	17820	17820	17820	0
419	20230720	125500	136848680	17820	17820	17820	17820	322
420	20230720	125400	131110640	17870	17870	17870	17870	0
421	20230720	125300	131110640	17870	17820	17870	17820	22
422	20230720	125200	130718430	17830	17820	17830	17820	25
423	20230720	125100	130272830	17830	17830	17830	17830	19
424	20230720	125000	129934060	17830	17830	17830	17830	0
425	20230720	124900	129934060	17830	17830	17830	17830	95
426	20230720	124800	128240210	17830	17830	17830	17820	63
427	20230720	124700	127117070	17820	17820	17820	17820	15
428	20230720	124600	126849770	17820	17820	17820	17820	15
429	20230720	124500	126582470	17820	17820	17820	17820	16
430	20230720	124400	126297350	17820	17820	17820	17820	15
431	20230720	124300	126030050	17820	17820	17820	17820	0
432	20230720	124200	126030050	17820	17820	17820	17820	72
433	20230720	124100	124747010	17820	17820	17820	17820	15
434	20230720	124000	124479710	17820	17820	17820	17820	15
435	20230720	123900	124212410	17820	17820	17820	17820	15
436	20230720	123800	123945110	17820	17820	17820	17820	16
437	20230720	123700	123659990	17820	17820	17820	17820	15
438	20230720	123600	123392690	17820	17820	17820	17820	0
439	20230720	123500	123392690	17820	17820	17820	17820	15
440	20230720	123400	123125390	17820	17830	17830	17820	16
441	20230720	123300	122840260	17820	17820	17820	17820	15
442	20230720	123200	122572960	17820	17820	17820	17820	15
443	20230720	123100	122305660	17830	17820	17830	17820	16
444	20230720	123000	122020530	17820	17820	17820	17820	16
445	20230720	122900	121735410	17870	17870	17870	17870	0
446	20230720	122800	121735410	17870	17870	17870	17870	0
447	20230720	122700	121735410	17870	17870	17870	17870	0
448	20230720	122600	121735410	17870	17870	17870	17870	0
449	20230720	122500	121735410	17870	17870	17870	17870	0
450	20230720	122400	121735410	17870	17830	17870	17830	38
451	20230720	122300	121057710	17840	17840	17840	17840	0
452	20230720	122200	121057710	17840	17820	17840	17820	239
453	20230720	122100	116796400	17830	17830	17830	17830	0
454	20230720	122000	116796400	17830	17820	17830	17820	256
455	20230720	121900	112233770	17810	17810	17810	17810	15
456	20230720	121800	111966620	17810	17810	17810	17810	15
457	20230720	121700	111699470	17810	17810	17810	17810	17
458	20230720	121600	111396700	17810	17810	17810	17810	16
459	20230720	121500	111111740	17810	17810	17810	17810	15
460	20230720	121400	110844590	17810	17810	17810	17810	17
461	20230720	121300	110541820	17810	17810	17810	17810	0
462	20230720	121200	110541820	17810	17810	17810	17810	15
463	20230720	121100	110274670	17820	17820	17820	17820	109
464	20230720	121000	108332290	17820	17820	17820	17820	15
465	20230720	120900	108064990	17820	17820	17820	17820	15
466	20230720	120800	107797690	17820	17820	17820	17820	16
467	20230720	120700	107512570	17820	17820	17820	17820	15
468	20230720	120600	107245270	17820	17820	17820	17820	2
469	20230720	120500	107209630	17820	17820	17820	17820	17
470	20230720	120400	106906690	17820	17820	17820	17820	17
471	20230720	120300	106603750	17820	17830	17830	17820	19
472	20230720	120200	106265130	17830	17830	17830	17830	12
473	20230720	120100	106051170	17830	17830	17830	17830	16
474	20230720	120000	105765890	17830	17830	17830	17830	19
475	20230720	115900	105427120	17830	17830	17830	17830	17
476	20230720	115800	105124010	17830	17830	17830	17830	2
477	20230720	115700	105088350	17830	17830	17830	17830	17
478	20230720	115600	104785240	17830	17830	17840	17830	117
479	20230720	115500	102698130	17830	17830	17830	17830	17
480	20230720	115400	102395020	17830	17830	17830	17830	17
481	20230720	115300	102091910	17830	17830	17830	17830	16
482	20230720	115200	101806630	17840	17840	17840	17840	1
483	20230720	115100	101788790	17830	17830	17830	17830	2
484	20230720	115000	101753130	17830	17830	17830	17830	2
485	20230720	114900	101717470	17840	17870	17870	17840	1197
486	20230720	114800	80336050	17870	17870	17870	17870	17
487	20230720	114700	80032260	17870	17870	17870	17870	17
488	20230720	114600	79728470	17870	17870	17870	17870	18
489	20230720	114500	79406810	17870	17870	17870	17870	17
490	20230720	114400	79103020	17870	17870	17870	17870	2
491	20230720	114300	79067280	17870	17870	17870	17870	17
492	20230720	114200	78763490	17870	17870	17870	17870	17
493	20230720	114100	78459700	17870	17870	17870	17870	2
494	20230720	114000	78423960	17880	17880	17880	17880	62
495	20230720	113900	77315400	17880	17880	17880	17880	17
496	20230720	113800	77011440	17880	17880	17880	17880	16
497	20230720	113700	76725360	17880	17880	17880	17880	15
498	20230720	113600	76457160	17880	17880	17880	17880	2
499	20230720	113500	76421400	17880	17880	17880	17880	15
500	20230720	113400	76153200	17880	17880	17880	17880	17
501	20230720	113300	75849240	17880	17880	17880	17880	15
502	20230720	113200	75581040	17880	17880	17880	17880	15
503	20230720	113100	75312840	17880	17880	17880	17880	16
504	20230720	113000	75026760	17880	17880	17880	17880	15
505	20230720	112900	74758560	17880	17880	17880	17880	0
506	20230720	112800	74758560	17880	17880	17880	17880	15
507	20230720	112700	74490360	17880	17880	17880	17880	15
508	20230720	112600	74222160	17890	17880	17890	17880	16
509	20230720	112500	73936070	17880	17880	17880	17880	0
510	20230720	112400	73936070	17880	17880	17880	17880	26
511	20230720	112300	73471190	17890	17890	17890	17890	5
512	20230720	112200	73381740	17890	17890	17890	17890	15
513	20230720	112100	73113390	17890	17890	17890	17890	100
514	20230720	112000	71324390	17890	17890	17890	17890	12
515	20230720	111900	71109710	17900	17890	17900	17890	252
516	20230720	111800	66601240	17890	17890	17890	17890	15
517	20230720	111700	66332890	17890	17890	17890	17890	17
518	20230720	111600	66028760	17890	17890	17890	17890	18
519	20230720	111500	65706740	17890	17890	17890	17890	15
520	20230720	111400	65438390	17890	17890	17890	17890	0
521	20230720	111300	65438390	17890	17890	17890	17890	15
522	20230720	111200	65170040	17890	17900	17900	17890	19
523	20230720	111100	64830090	17900	17900	17900	17900	66
524	20230720	111000	63648690	17900	17900	17900	17900	17
525	20230720	110900	63344390	17900	17900	17900	17900	15
526	20230720	110800	63075890	17900	17900	17900	17900	2
527	20230720	110700	63040090	17900	17900	17900	17900	60
528	20230720	110600	61966090	17900	17900	17900	17900	0
529	20230720	110500	61966090	17900	17900	17900	17900	0
530	20230720	110400	61966090	17900	17910	17910	17900	300
531	20230720	110300	56595420	17910	17930	17930	17910	927
532	20230720	110200	39983470	17940	17940	17940	17940	0
533	20230720	110100	39983470	17940	17940	17940	17940	0
534	20230720	110000	39983470	17940	17940	17940	17940	17
535	20230720	105900	39678490	17950	17950	17950	17950	0
536	20230720	105800	39678490	17950	17950	17950	17950	0
537	20230720	105700	39678490	17950	17950	17950	17950	1
538	20230720	105600	39660540	17930	17930	17930	17930	0
539	20230720	105500	39660540	17930	17930	17930	17930	1
540	20230720	105400	39642610	17930	17930	17930	17930	41
541	20230720	105300	38907480	17930	17930	17930	17930	0
542	20230720	105200	38907480	17930	17930	17930	17930	0
543	20230720	105100	38907480	17930	17930	17930	17930	40
544	20230720	105000	38190280	18040	18040	18040	18040	0
545	20230720	104900	38190280	18040	18040	18040	18040	15
546	20230720	104800	37919680	17930	17930	17930	17930	41
547	20230720	104700	37184550	17930	17960	17960	17930	50
548	20230720	104600	36287860	17970	17980	17980	17970	4
549	20230720	104500	36215960	18050	18010	18050	18010	41
550	20230720	104400	35477510	18050	18050	18050	18050	0
551	20230720	104300	35477510	18050	18050	18050	18050	4
552	20230720	104200	35405310	18010	18010	18010	18010	40
553	20230720	104100	34684910	18050	18000	18050	17990	37
554	20230720	104000	34017920	18010	18010	18030	18010	72
555	20230720	103900	32721130	17940	17940	17940	17940	41
556	20230720	103800	31985590	17930	17930	17930	17930	0
557	20230720	103700	31985590	17930	17930	17930	17930	0
558	20230720	103600	31985590	17930	17930	17930	17930	40
559	20230720	103500	31268390	17930	17930	17930	17930	0
560	20230720	103400	31268390	17930	17930	17930	17930	0
561	20230720	103300	31268390	17930	17930	17930	17930	41
562	20230720	103200	30533260	17930	17930	17930	17930	0
563	20230720	103100	30533260	17930	17930	17930	17930	0
564	20230720	103000	30533260	17930	17930	17930	17930	0
565	20230720	102900	30533260	17930	18010	18010	17930	41
566	20230720	102800	29798050	18010	18010	18010	18010	0
567	20230720	102700	29798050	18010	18010	18010	18010	14
568	20230720	102600	29545910	17930	17930	17930	17930	40
569	20230720	102500	28828710	18010	18010	18010	18010	0
570	20230720	102400	28828710	18010	17930	18010	17930	36
571	20230720	102300	28181950	17930	17930	17930	17930	22
572	20230720	102200	27787490	17920	17920	17920	17920	0
573	20230720	102100	27787490	17920	17920	17920	17920	0
574	20230720	102000	27787490	17920	17920	17920	17920	40
575	20230720	101900	27070690	17930	17930	17930	17930	0
576	20230720	101800	27070690	17930	17930	17930	17930	0
577	20230720	101700	27070690	17930	17930	17930	17930	255
578	20230720	101600	22498540	18010	18010	18010	18010	1
579	20230720	101500	22480530	18010	17930	18010	17930	22
580	20230720	101400	22084390	17920	17920	17920	17920	40
581	20230720	101300	21367590	17920	17920	17920	17920	0
582	20230720	101200	21367590	17920	17920	17920	17920	0
583	20230720	101100	21367590	17920	17920	17920	17920	40
584	20230720	101000	20650790	17920	17920	17920	17920	0
585	20230720	100900	20650790	17920	17920	17920	17920	0
586	20230720	100800	20650790	17920	17920	17920	17920	41
587	20230720	100700	19916070	17930	17930	17930	17930	0
588	20230720	100600	19916070	17930	17930	17930	17930	0
589	20230720	100500	19916070	17930	17930	17930	17930	40
590	20230720	100400	19198870	17920	17920	17920	17920	0
591	20230720	100300	19198870	17920	17920	17920	17920	0
592	20230720	100200	19198870	17920	17920	17920	17920	41
593	20230720	100100	18464150	18020	17940	18020	17920	319
594	20230720	100000	12744490	17950	17950	17950	17950	0
595	20230720	095900	12744490	17950	17950	17950	17950	0
596	20230720	095800	12744490	17950	17950	17950	17950	40
597	20230720	095700	12026490	18050	18050	18050	18050	0
598	20230720	095600	12026490	18050	18050	18050	18050	1
599	20230720	095500	12008440	17950	17950	17950	17950	40
600	20230720	095400	11290440	18050	18050	18050	18050	0
601	20230720	095300	11290440	18050	18050	18050	18050	0
602	20230720	095200	11290440	18050	18050	18050	18050	0
603	20230720	095100	11290440	18050	18050	18050	18050	0
604	20230720	095000	11290440	18050	18050	18050	18050	0
605	20230720	094900	11290440	18050	18050	18050	18050	0
606	20230720	094800	11290440	18050	18050	18050	18050	0
607	20230720	094700	11290440	18050	18050	18050	18050	0
608	20230720	094600	11290440	18050	18050	18050	18050	0
609	20230720	094500	11290440	18050	18040	18050	18040	2
610	20230720	094400	11254350	17940	17950	17950	17940	30
611	20230720	094300	10715930	18050	18050	18050	18050	0
612	20230720	094200	10715930	18050	18050	18050	18050	0
613	20230720	094100	10715930	18050	18050	18050	18050	0
614	20230720	094000	10715930	18050	18050	18050	18050	0
615	20230720	093900	10715930	18050	18050	18050	18050	0
616	20230720	093800	10715930	18050	18050	18050	18050	0
617	20230720	093700	10715930	18050	18050	18050	18050	0
618	20230720	093600	10715930	18050	18050	18050	18050	0
619	20230720	093500	10715930	18050	18050	18050	18050	0
620	20230720	093400	10715930	18050	18050	18050	18050	0
621	20230720	093300	10715930	18050	18050	18050	18050	1
622	20230720	093200	10697880	18050	18050	18050	18050	0
623	20230720	093100	10697880	18050	18050	18050	18050	23
624	20230720	093000	10282730	18050	18050	18050	18050	0
625	20230720	092900	10282730	18050	18050	18050	18050	0
626	20230720	092800	10282730	18050	18050	18050	18050	0
627	20230720	092700	10282730	18050	18000	18050	18000	9
628	20230720	092600	10120680	18000	18000	18000	18000	5
629	20230720	092500	10030680	18000	18000	18000	18000	0
630	20230720	092400	10030680	18000	18000	18000	18000	0
631	20230720	092300	10030680	18000	18000	18000	18000	9
632	20230720	092200	9868680	18000	18000	18000	18000	0
633	20230720	092100	9868680	18000	18000	18000	18000	0
634	20230720	092000	9868680	18000	18000	18000	18000	0
635	20230720	091900	9868680	18000	18000	18000	18000	0
636	20230720	091800	9868680	18000	18000	18000	18000	0
637	20230720	091700	9868680	18000	18000	18000	18000	0
638	20230720	091600	9868680	18000	18000	18000	18000	0
639	20230720	091500	9868680	18000	17990	18000	17990	4
640	20230720	091400	9796710	17910	17910	17910	17910	0
641	20230720	091300	9796710	17910	17910	17910	17910	0
642	20230720	091200	9796710	17910	17910	17910	17910	0
643	20230720	091100	9796710	17910	17910	17910	17910	0
644	20230720	091000	9796710	17910	17910	17910	17910	0
645	20230720	090900	9796710	17910	17910	17910	17910	0
646	20230720	090800	9796710	17910	17910	17910	17910	0
647	20230720	090700	9796710	17910	17910	17910	17910	0
648	20230720	090600	9796710	17910	17910	17910	17910	0
649	20230720	090500	9796710	17910	17910	17910	17910	0
650	20230720	090400	9796710	17910	18030	18050	17910	87
651	20230720	090300	8237080	18040	18040	18040	18040	1
652	20230720	090200	8219040	17910	17910	17910	17910	0
653	20230720	090100	8219040	17910	17910	17910	17910	34
654	20230720	090000	7610100	18000	18100	18100	18000	421