KissMeData/143160/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201200	362079980	18900	18900	18900	18900	2036
3	20230719	201100	362079980	18900	18900	18900	18900	0
4	20230719	201000	362079980	18900	18900	18900	18900	0
5	20230719	200900	362079980	18900	18900	18900	18900	0
6	20230719	200800	362079980	18900	18900	18900	18900	0
7	20230719	200700	362079980	18900	18900	18900	18900	0
8	20230719	200600	362079980	18900	18900	18900	18900	0
9	20230719	200500	362079980	18900	18900	18900	18900	0
10	20230719	200400	362079980	18900	18900	18900	18900	0
11	20230719	200300	362079980	18900	18900	18900	18900	0
12	20230719	200200	362079980	18900	18900	18900	18900	0
13	20230719	200100	362079980	18900	18900	18900	18900	0
14	20230719	200000	362079980	18900	18900	18900	18900	0
15	20230719	195900	362079980	18900	18900	18900	18900	0
16	20230719	195800	362079980	18900	18900	18900	18900	0
17	20230719	195700	362079980	18900	18900	18900	18900	0
18	20230719	195600	362079980	18900	18900	18900	18900	0
19	20230719	195500	362079980	18900	18900	18900	18900	0
20	20230719	195400	362079980	18900	18900	18900	18900	0
21	20230719	195300	362079980	18900	18900	18900	18900	0
22	20230719	195200	362079980	18900	18900	18900	18900	0
23	20230719	195100	362079980	18900	18900	18900	18900	0
24	20230719	195000	362079980	18900	18900	18900	18900	0
25	20230719	194900	362079980	18900	18900	18900	18900	0
26	20230719	194800	362079980	18900	18900	18900	18900	0
27	20230719	194700	362079980	18900	18900	18900	18900	0
28	20230719	194600	362079980	18900	18900	18900	18900	0
29	20230719	194500	362079980	18900	18900	18900	18900	0
30	20230719	194400	362079980	18900	18900	18900	18900	0
31	20230719	194300	362079980	18900	18900	18900	18900	0
32	20230719	194200	362079980	18900	18900	18900	18900	2036
33	20230719	194100	362079980	18900	18900	18900	18900	0
34	20230719	194000	362079980	18900	18900	18900	18900	0
35	20230719	193900	362079980	18900	18900	18900	18900	0
36	20230719	193800	362079980	18900	18900	18900	18900	0
37	20230719	193700	362079980	18900	18900	18900	18900	0
38	20230719	193600	362079980	18900	18900	18900	18900	0
39	20230719	193500	362079980	18900	18900	18900	18900	0
40	20230719	193400	362079980	18900	18900	18900	18900	0
41	20230719	193300	362079980	18900	18900	18900	18900	0
42	20230719	193200	362079980	18900	18900	18900	18900	0
43	20230719	193100	362079980	18900	18900	18900	18900	0
44	20230719	193000	362079980	18900	18900	18900	18900	0
45	20230719	192900	362079980	18900	18900	18900	18900	0
46	20230719	192800	362079980	18900	18900	18900	18900	0
47	20230719	192700	362079980	18900	18900	18900	18900	0
48	20230719	192600	362079980	18900	18900	18900	18900	0
49	20230719	192500	362079980	18900	18900	18900	18900	0
50	20230719	192400	362079980	18900	18900	18900	18900	0
51	20230719	192300	362079980	18900	18900	18900	18900	0
52	20230719	192200	362079980	18900	18900	18900	18900	0
53	20230719	192100	362079980	18900	18900	18900	18900	0
54	20230719	192000	362079980	18900	18900	18900	18900	0
55	20230719	191900	362079980	18900	18900	18900	18900	0
56	20230719	191800	362079980	18900	18900	18900	18900	0
57	20230719	191700	362079980	18900	18900	18900	18900	0
58	20230719	191600	362079980	18900	18900	18900	18900	0
59	20230719	191500	362079980	18900	18900	18900	18900	0
60	20230719	191400	362079980	18900	18900	18900	18900	0
61	20230719	191300	362079980	18900	18900	18900	18900	0
62	20230719	191200	362079980	18900	18900	18900	18900	2036
63	20230719	191100	362079980	18900	18900	18900	18900	0
64	20230719	191000	362079980	18900	18900	18900	18900	0
65	20230719	190900	362079980	18900	18900	18900	18900	0
66	20230719	190800	362079980	18900	18900	18900	18900	0
67	20230719	190700	362079980	18900	18900	18900	18900	0
68	20230719	190600	362079980	18900	18900	18900	18900	0
69	20230719	190500	362079980	18900	18900	18900	18900	0
70	20230719	190400	362079980	18900	18900	18900	18900	0
71	20230719	190300	362079980	18900	18900	18900	18900	0
72	20230719	190200	362079980	18900	18900	18900	18900	0
73	20230719	190100	362079980	18900	18900	18900	18900	0
74	20230719	190000	362079980	18900	18900	18900	18900	0
75	20230719	185900	362079980	18900	18900	18900	18900	0
76	20230719	185800	362079980	18900	18900	18900	18900	0
77	20230719	185700	362079980	18900	18900	18900	18900	0
78	20230719	185600	362079980	18900	18900	18900	18900	0
79	20230719	185500	362079980	18900	18900	18900	18900	0
80	20230719	185400	362079980	18900	18900	18900	18900	0
81	20230719	185300	362079980	18900	18900	18900	18900	0
82	20230719	185200	362079980	18900	18900	18900	18900	0
83	20230719	185100	362079980	18900	18900	18900	18900	0
84	20230719	185000	362079980	18900	18900	18900	18900	0
85	20230719	184900	362079980	18900	18900	18900	18900	0
86	20230719	184800	362079980	18900	18900	18900	18900	0
87	20230719	184700	362079980	18900	18900	18900	18900	0
88	20230719	184600	362079980	18900	18900	18900	18900	0
89	20230719	184500	362079980	18900	18900	18900	18900	0
90	20230719	184400	362079980	18900	18900	18900	18900	0
91	20230719	184300	362079980	18900	18900	18900	18900	0
92	20230719	184200	362079980	18900	18900	18900	18900	2036
93	20230719	184100	362079980	18900	18900	18900	18900	0
94	20230719	184000	362079980	18900	18900	18900	18900	0
95	20230719	183900	362079980	18900	18900	18900	18900	0
96	20230719	183800	362079980	18900	18900	18900	18900	0
97	20230719	183700	362079980	18900	18900	18900	18900	0
98	20230719	183600	362079980	18900	18900	18900	18900	0
99	20230719	183500	362079980	18900	18900	18900	18900	0
100	20230719	183400	362079980	18900	18900	18900	18900	0
101	20230719	183300	362079980	18900	18900	18900	18900	0
102	20230719	183200	362079980	18900	18900	18900	18900	0
103	20230719	183100	362079980	18900	18900	18900	18900	0
104	20230719	183000	362079980	18900	18900	18900	18900	0
105	20230719	182900	362079980	18900	18900	18900	18900	0
106	20230719	182800	362079980	18900	18900	18900	18900	0
107	20230719	182700	362079980	18900	18900	18900	18900	0
108	20230719	182600	362079980	18900	18900	18900	18900	0
109	20230719	182500	362079980	18900	18900	18900	18900	0
110	20230719	182400	362079980	18900	18900	18900	18900	0
111	20230719	182300	362079980	18900	18900	18900	18900	0
112	20230719	182200	362079980	18900	18900	18900	18900	0
113	20230719	182100	362079980	18900	18900	18900	18900	0
114	20230719	182000	362079980	18900	18900	18900	18900	0
115	20230719	181900	362079980	18900	18900	18900	18900	0
116	20230719	181800	362079980	18900	18900	18900	18900	0
117	20230719	181700	362079980	18900	18900	18900	18900	0
118	20230719	181600	362079980	18900	18900	18900	18900	0
119	20230719	181500	362079980	18900	18900	18900	18900	0
120	20230719	181400	362079980	18900	18900	18900	18900	0
121	20230719	181300	362079980	18900	18900	18900	18900	0
122	20230719	181200	362079980	18900	18900	18900	18900	2036
123	20230719	181100	362079980	18900	18900	18900	18900	0
124	20230719	181000	362079980	18900	18900	18900	18900	0
125	20230719	180900	362079980	18900	18900	18900	18900	0
126	20230719	180800	362079980	18900	18900	18900	18900	0
127	20230719	180700	362079980	18900	18900	18900	18900	0
128	20230719	180600	362079980	18900	18900	18900	18900	0
129	20230719	180500	362079980	18900	18900	18900	18900	0
130	20230719	180400	362079980	18900	18900	18900	18900	0
131	20230719	180300	362079980	18900	18900	18900	18900	0
132	20230719	180200	362079980	18900	18900	18900	18900	0
133	20230719	180100	362079980	18900	18900	18900	18900	0
134	20230719	180000	362079980	18900	18900	18900	18900	0
135	20230719	175900	362079980	18900	18900	18900	18900	0
136	20230719	175800	362079980	18900	18900	18900	18900	0
137	20230719	175700	362079980	18900	18900	18900	18900	0
138	20230719	175600	362079980	18900	18900	18900	18900	0
139	20230719	175500	362079980	18900	18900	18900	18900	0
140	20230719	175400	362079980	18900	18900	18900	18900	0
141	20230719	175300	362079980	18900	18900	18900	18900	0
142	20230719	175200	362079980	18900	18900	18900	18900	0
143	20230719	175100	362079980	18900	18900	18900	18900	0
144	20230719	175000	362079980	18900	18900	18900	18900	0
145	20230719	174900	362079980	18900	18900	18900	18900	0
146	20230719	174800	362079980	18900	18900	18900	18900	0
147	20230719	174700	362079980	18900	18900	18900	18900	0
148	20230719	174600	362079980	18900	18900	18900	18900	0
149	20230719	174500	362079980	18900	18900	18900	18900	0
150	20230719	174400	362079980	18900	18900	18900	18900	0
151	20230719	174300	362079980	18900	18900	18900	18900	0
152	20230719	174200	362079980	18900	18900	18900	18900	2036
153	20230719	174100	362079980	18900	18900	18900	18900	0
154	20230719	174000	362079980	18900	18900	18900	18900	0
155	20230719	173900	362079980	18900	18900	18900	18900	0
156	20230719	173800	362079980	18900	18900	18900	18900	0
157	20230719	173700	362079980	18900	18900	18900	18900	0
158	20230719	173600	362079980	18900	18900	18900	18900	0
159	20230719	173500	362079980	18900	18900	18900	18900	0
160	20230719	173400	362079980	18900	18900	18900	18900	0
161	20230719	173300	362079980	18900	18900	18900	18900	0
162	20230719	173200	362079980	18900	18900	18900	18900	0
163	20230719	173100	362079980	18900	18900	18900	18900	0
164	20230719	173000	362079980	18900	18900	18900	18900	0
165	20230719	172900	362079980	18900	18900	18900	18900	0
166	20230719	172800	362079980	18900	18900	18900	18900	0
167	20230719	172700	362079980	18900	18900	18900	18900	0
168	20230719	172600	362079980	18900	18900	18900	18900	0
169	20230719	172500	362079980	18900	18900	18900	18900	0
170	20230719	172400	362079980	18900	18900	18900	18900	0
171	20230719	172300	362079980	18900	18900	18900	18900	0
172	20230719	172200	362079980	18900	18900	18900	18900	0
173	20230719	172100	362079980	18900	18900	18900	18900	0
174	20230719	172000	362079980	18900	18900	18900	18900	0
175	20230719	171900	362079980	18900	18900	18900	18900	0
176	20230719	171800	362079980	18900	18900	18900	18900	0
177	20230719	171700	362079980	18900	18900	18900	18900	0
178	20230719	171600	362079980	18900	18900	18900	18900	0
179	20230719	171500	362079980	18900	18900	18900	18900	0
180	20230719	171400	362079980	18900	18900	18900	18900	0
181	20230719	171300	362079980	18900	18900	18900	18900	0
182	20230719	171200	362079980	18900	18900	18900	18900	2036
183	20230719	171100	362079980	18900	18900	18900	18900	0
184	20230719	171000	362079980	18900	18900	18900	18900	0
185	20230719	170900	362079980	18900	18900	18900	18900	0
186	20230719	170800	362079980	18900	18900	18900	18900	0
187	20230719	170700	362079980	18900	18900	18900	18900	0
188	20230719	170600	362079980	18900	18900	18900	18900	0
189	20230719	170500	362079980	18900	18900	18900	18900	0
190	20230719	170400	362079980	18900	18900	18900	18900	0
191	20230719	170300	362079980	18900	18900	18900	18900	0
192	20230719	170200	362079980	18900	18900	18900	18900	0
193	20230719	170100	362079980	18900	18900	18900	18900	0
194	20230719	170000	362079980	18900	18900	18900	18900	0
195	20230719	165900	362079980	18900	18900	18900	18900	0
196	20230719	165800	362079980	18900	18900	18900	18900	0
197	20230719	165700	362079980	18900	18900	18900	18900	0
198	20230719	165600	362079980	18900	18900	18900	18900	0
199	20230719	165500	362079980	18900	18900	18900	18900	0
200	20230719	165400	362079980	18900	18900	18900	18900	0
201	20230719	165300	362079980	18900	18900	18900	18900	0
202	20230719	165200	362079980	18900	18900	18900	18900	0
203	20230719	165100	362079980	18900	18900	18900	18900	0
204	20230719	165000	362079980	18900	18900	18900	18900	0
205	20230719	164900	362079980	18900	18900	18900	18900	0
206	20230719	164800	362079980	18900	18900	18900	18900	0
207	20230719	164700	362079980	18900	18900	18900	18900	0
208	20230719	164600	362079980	18900	18900	18900	18900	0
209	20230719	164500	362079980	18900	18900	18900	18900	0
210	20230719	164400	362079980	18900	18900	18900	18900	0
211	20230719	164300	362079980	18900	18900	18900	18900	0
212	20230719	164200	362079980	18900	18900	18900	18900	2036
213	20230719	164100	362079980	18900	18900	18900	18900	0
214	20230719	164000	362079980	18900	18900	18900	18900	0
215	20230719	163900	362079980	18900	18900	18900	18900	0
216	20230719	163800	362079980	18900	18900	18900	18900	0
217	20230719	163700	362079980	18900	18900	18900	18900	0
218	20230719	163600	362079980	18900	18900	18900	18900	0
219	20230719	163500	362079980	18900	18900	18900	18900	0
220	20230719	163400	362079980	18900	18900	18900	18900	0
221	20230719	163300	362079980	18900	18900	18900	18900	0
222	20230719	163200	362079980	18900	18900	18900	18900	0
223	20230719	163100	362079980	18900	18900	18900	18900	0
224	20230719	163000	362079980	18900	18900	18900	18900	0
225	20230719	162900	362079980	18900	18900	18900	18900	0
226	20230719	162800	362079980	18900	18900	18900	18900	0
227	20230719	162700	362079980	18900	18900	18900	18900	0
228	20230719	162600	362079980	18900	18900	18900	18900	0
229	20230719	162500	362079980	18900	18900	18900	18900	0
230	20230719	162400	362079980	18900	18900	18900	18900	0
231	20230719	162300	362079980	18900	18900	18900	18900	0
232	20230719	162200	362079980	18900	18900	18900	18900	0
233	20230719	162100	362079980	18900	18900	18900	18900	0
234	20230719	162000	362079980	18900	18900	18900	18900	0
235	20230719	161900	362079980	18900	18900	18900	18900	0
236	20230719	161800	362079980	18900	18900	18900	18900	0
237	20230719	161700	362079980	18900	18900	18900	18900	0
238	20230719	161600	362079980	18900	18900	18900	18900	0
239	20230719	161500	362079980	18900	18900	18900	18900	0
240	20230719	161400	362079980	18900	18900	18900	18900	0
241	20230719	161300	362079980	18900	18900	18900	18900	0
242	20230719	161200	362079980	18900	18900	18900	18900	2036
243	20230719	161100	362079980	18900	18900	18900	18900	0
244	20230719	161000	362079980	18900	18900	18900	18900	0
245	20230719	160900	362079980	18900	18900	18900	18900	0
246	20230719	160800	362079980	18900	18900	18900	18900	0
247	20230719	160700	362079980	18900	18900	18900	18900	0
248	20230719	160600	362079980	18900	18900	18900	18900	0
249	20230719	160500	362079980	18900	18900	18900	18900	0
250	20230719	160400	362079980	18900	18900	18900	18900	0
251	20230719	160300	362079980	18900	18900	18900	18900	0
252	20230719	160200	362079980	18900	18900	18900	18900	0
253	20230719	160100	362079980	18900	18900	18900	18900	0
254	20230719	160000	362079980	18900	18900	18900	18900	0
255	20230719	155900	362079980	18900	18900	18900	18900	0
256	20230719	155800	362079980	18900	18900	18900	18900	0
257	20230719	155700	362079980	18900	18900	18900	18900	0
258	20230719	155600	362079980	18900	18900	18900	18900	0
259	20230719	155500	362079980	18900	18900	18900	18900	0
260	20230719	155400	362079980	18900	18900	18900	18900	0
261	20230719	155300	362079980	18900	18900	18900	18900	0
262	20230719	155200	362079980	18900	18900	18900	18900	0
263	20230719	155100	362079980	18900	18900	18900	18900	0
264	20230719	155000	362079980	18900	18900	18900	18900	0
265	20230719	154900	362079980	18900	18900	18900	18900	0
266	20230719	154800	362079980	18900	18900	18900	18900	0
267	20230719	154700	362079980	18900	18900	18900	18900	0
268	20230719	154600	362079980	18900	18900	18900	18900	0
269	20230719	154500	362079980	18900	18900	18900	18900	0
270	20230719	154400	362079980	18900	18900	18900	18900	0
271	20230719	154300	362079980	18900	18900	18900	18900	0
272	20230719	154200	362079980	18900	18900	18900	18900	2036
273	20230719	154100	362079980	18900	18900	18900	18900	0
274	20230719	154000	362079980	18900	18900	18900	18900	0
275	20230719	153900	362079980	18900	18900	18900	18900	0
276	20230719	153800	362079980	18900	18900	18900	18900	0
277	20230719	153700	362079980	18900	18900	18900	18900	0
278	20230719	153600	362079980	18900	18900	18900	18900	0
279	20230719	153500	362079980	18900	18900	18900	18900	0
280	20230719	153400	362079980	18900	18900	18900	18900	0
281	20230719	153300	362079980	18900	18900	18900	18900	0
282	20230719	153200	362079980	18900	18900	18900	18900	0
283	20230719	153100	362079980	18900	18900	18900	18900	0
284	20230719	153000	362079980	18900	18900	18900	18900	2036
285	20230719	152900	323599580	18870	18870	18870	18870	0
286	20230719	152800	323599580	18870	18870	18870	18870	0
287	20230719	152700	323599580	18870	18870	18870	18870	0
288	20230719	152600	323599580	18870	18870	18870	18870	0
289	20230719	152500	323599580	18870	18870	18870	18870	0
290	20230719	152400	323599580	18870	18870	18870	18870	0
291	20230719	152300	323599580	18870	18870	18870	18870	0
292	20230719	152200	323599580	18870	18870	18870	18870	0
293	20230719	152100	323599580	18870	18870	18870	18870	0
294	20230719	152000	323599580	18870	18870	18870	18870	0
295	20230719	151900	323599580	18870	18860	18880	18840	248
296	20230719	151800	318923560	18870	18870	18870	18870	0
297	20230719	151700	318923560	18870	18890	18890	18870	171
298	20230719	151600	315696670	18890	18890	18890	18870	36
299	20230719	151500	315016750	18890	18890	18890	18890	54
300	20230719	151400	313996690	18890	18880	18890	18880	71
301	20230719	151300	312655940	18870	18870	18870	18870	0
302	20230719	151200	312655940	18870	18880	18880	18870	8
303	20230719	151100	312504970	18840	18840	18840	18840	0
304	20230719	151000	312504970	18840	18870	18870	18840	8
305	20230719	150900	312354200	18870	18880	18880	18870	18
306	20230719	150800	312014470	18880	18880	18880	18880	0
307	20230719	150700	312014470	18880	18830	18880	18830	250
308	20230719	150600	307298470	18850	18850	18850	18850	0
309	20230719	150500	307298470	18850	18850	18850	18850	0
310	20230719	150400	307298470	18850	18850	18850	18850	0
311	20230719	150300	307298470	18850	18850	18850	18850	0
312	20230719	150200	307298470	18850	18850	18850	18850	0
313	20230719	150100	307298470	18850	18850	18850	18850	23
314	20230719	150000	306864920	18880	18880	18880	18880	1
315	20230719	145900	306846040	18880	18880	18880	18880	0
316	20230719	145800	306846040	18880	18850	18880	18850	52
317	20230719	145700	305865780	18890	18890	18890	18890	0
318	20230719	145600	305865780	18890	18860	18890	18860	25
319	20230719	145500	305393980	18870	18890	18890	18870	25
320	20230719	145400	304921830	18870	18850	18900	18850	259
321	20230719	145300	300034400	18830	18830	18850	18820	75
322	20230719	145200	298621380	18830	18830	18830	18820	41
323	20230719	145100	297849400	18830	18830	18830	18830	0
324	20230719	145000	297849400	18830	18820	18830	18820	3
325	20230719	144900	297792920	18810	18800	18810	18800	369
326	20230719	144800	290854590	18810	18810	18810	18810	25
327	20230719	144700	290384340	18810	18810	18810	18810	0
328	20230719	144600	290384340	18810	18810	18810	18810	0
329	20230719	144500	290384340	18810	18810	18810	18810	0
330	20230719	144400	290384340	18810	18810	18810	18810	10
331	20230719	144300	290196240	18810	18810	18810	18810	10
332	20230719	144200	290008140	18810	18800	18810	18800	60
333	20230719	144100	288879680	18800	18800	18800	18800	0
334	20230719	144000	288879680	18800	18800	18800	18800	0
335	20230719	143900	288879680	18800	18800	18800	18800	1
336	20230719	143800	288860880	18800	18800	18800	18800	0
337	20230719	143700	288860880	18800	18800	18800	18800	1
338	20230719	143600	288842080	18810	18810	18810	18810	0
339	20230719	143500	288842080	18810	18810	18810	18810	26
340	20230719	143400	288353020	18780	18780	18780	18780	50
341	20230719	143300	287414020	18810	18810	18810	18810	0
342	20230719	143200	287414020	18810	18810	18810	18810	0
343	20230719	143100	287414020	18810	18810	18810	18810	0
344	20230719	143000	287414020	18810	18810	18810	18810	0
345	20230719	142900	287414020	18810	18810	18810	18810	0
346	20230719	142800	287414020	18810	18810	18810	18810	0
347	20230719	142700	287414020	18810	18810	18810	18810	0
348	20230719	142600	287414020	18810	18810	18810	18810	0
349	20230719	142500	287414020	18810	18810	18810	18810	0
350	20230719	142400	287414020	18810	18800	18810	18800	368
351	20230719	142300	280492140	18810	18810	18810	18810	10
352	20230719	142200	280304040	18800	18800	18800	18800	100
353	20230719	142100	278424040	18780	18780	18780	18780	0
354	20230719	142000	278424040	18780	18780	18780	18780	0
355	20230719	141900	278424040	18780	18780	18780	18780	29
356	20230719	141800	277879420	18770	18770	18770	18770	193
357	20230719	141700	274256810	18780	18780	18780	18780	0
358	20230719	141600	274256810	18780	18780	18780	18780	2
359	20230719	141500	274219250	18780	18780	18780	18780	0
360	20230719	141400	274219250	18780	18780	18780	18780	4
361	20230719	141300	274144130	18780	18780	18780	18780	0
362	20230719	141200	274144130	18780	18780	18780	18780	1
363	20230719	141100	274125350	18770	18770	18770	18770	224
364	20230719	141000	269920870	18780	18780	18780	18780	27
365	20230719	140900	269413810	18780	18780	18780	18780	0
366	20230719	140800	269413810	18780	18780	18780	18780	0
367	20230719	140700	269413810	18780	18780	18780	18780	0
368	20230719	140600	269413810	18780	18780	18780	18780	6
369	20230719	140500	269301130	18780	18780	18780	18780	0
370	20230719	140400	269301130	18780	18780	18780	18780	0
371	20230719	140300	269301130	18780	18780	18780	18780	25
372	20230719	140200	268831630	18780	18780	18780	18780	0
373	20230719	140100	268831630	18780	18780	18780	18780	0
374	20230719	140000	268831630	18780	18780	18780	18780	20
375	20230719	135900	268456030	18780	18780	18780	18780	0
376	20230719	135800	268456030	18780	18780	18780	18780	0
377	20230719	135700	268456030	18780	18780	18780	18780	20
378	20230719	135600	268080430	18780	18780	18780	18780	1
379	20230719	135500	268061650	18780	18780	18780	18780	0
380	20230719	135400	268061650	18780	18780	18780	18780	0
381	20230719	135300	268061650	18780	18780	18780	18780	0
382	20230719	135200	268061650	18780	18780	18780	18780	179
383	20230719	135100	264700030	18780	18780	18780	18780	0
384	20230719	135000	264700030	18780	18780	18780	18780	0
385	20230719	134900	264700030	18780	18780	18780	18780	0
386	20230719	134800	264700030	18780	18780	18780	18780	0
387	20230719	134700	264700030	18780	18780	18780	18780	0
388	20230719	134600	264700030	18780	18780	18780	18780	0
389	20230719	134500	264700030	18780	18780	18780	18780	0
390	20230719	134400	264700030	18780	18780	18780	18780	25
391	20230719	134300	264230530	18780	18780	18780	18780	0
392	20230719	134200	264230530	18780	18780	18780	18780	0
393	20230719	134100	264230530	18780	18780	18780	18780	0
394	20230719	134000	264230530	18780	18780	18780	18780	1
395	20230719	133900	264211750	18750	18750	18750	18750	0
396	20230719	133800	264211750	18750	18760	18760	18750	228
397	20230719	133700	259934750	18760	18760	18760	18760	0
398	20230719	133600	259934750	18760	18760	18760	18760	0
399	20230719	133500	259934750	18760	18760	18760	18760	10
400	20230719	133400	259747150	18780	18780	18780	18780	0
401	20230719	133300	259747150	18780	18780	18780	18780	600
402	20230719	133200	248479150	18780	18780	18780	18780	0
403	20230719	133100	248479150	18780	18780	18780	18780	3
404	20230719	133000	248422810	18780	18780	18780	18780	0
405	20230719	132900	248422810	18780	18780	18780	18780	0
406	20230719	132800	248422810	18780	18780	18780	18780	1
407	20230719	132700	248404030	18760	18760	18760	18760	0
408	20230719	132600	248404030	18760	18760	18760	18760	0
409	20230719	132500	248404030	18760	18760	18760	18760	0
410	20230719	132400	248404030	18760	18760	18760	18760	0
411	20230719	132300	248404030	18760	18760	18760	18760	0
412	20230719	132200	248404030	18760	18760	18760	18760	0
413	20230719	132100	248404030	18760	18760	18760	18760	0
414	20230719	132000	248404030	18760	18760	18760	18760	336
415	20230719	131900	242100670	18780	18780	18780	18780	0
416	20230719	131800	242100670	18780	18780	18780	18780	10
417	20230719	131700	241912870	18770	18770	18770	18770	3
418	20230719	131600	241856560	18770	18770	18770	18770	15
419	20230719	131500	241575010	18770	18770	18770	18770	2
420	20230719	131400	241537470	18760	18760	18760	18760	0
421	20230719	131300	241537470	18760	18760	18760	18760	0
422	20230719	131200	241537470	18760	18760	18760	18760	11
423	20230719	131100	241331110	18770	18770	18770	18770	0
424	20230719	131000	241331110	18770	18770	18770	18770	30
425	20230719	130900	240768010	18780	18760	18780	18760	417
426	20230719	130800	232941210	18760	18760	18760	18760	39
427	20230719	130700	232209570	18760	18760	18760	18760	0
428	20230719	130600	232209570	18760	18760	18760	18760	0
429	20230719	130500	232209570	18760	18760	18760	18760	0
430	20230719	130400	232209570	18760	18760	18760	18760	0
431	20230719	130300	232209570	18760	18760	18760	18760	10
432	20230719	130200	232021970	18750	18750	18750	18750	0
433	20230719	130100	232021970	18750	18740	18750	18740	196
434	20230719	130000	228347940	18740	18750	18750	18740	77
435	20230719	125900	226904770	18760	18810	18810	18760	1629
436	20230719	125800	196305020	18850	18850	18850	18850	1
437	20230719	125700	196286170	18810	18810	18810	18810	0
438	20230719	125600	196286170	18810	18810	18810	18810	0
439	20230719	125500	196286170	18810	18810	18810	18810	1
440	20230719	125400	196267360	18850	18830	18850	18820	79
441	20230719	125300	194778660	18850	18850	18850	18850	7
442	20230719	125200	194646710	18850	18850	18850	18850	0
443	20230719	125100	194646710	18850	18840	18850	18840	22
444	20230719	125000	194232220	18820	18820	18820	18820	0
445	20230719	124900	194232220	18820	18820	18820	18820	0
446	20230719	124800	194232220	18820	18820	18820	18820	0
447	20230719	124700	194232220	18820	18820	18850	18820	161
448	20230719	124600	191201420	18830	18830	18830	18830	0
449	20230719	124500	191201420	18830	18830	18830	18830	0
450	20230719	124400	191201420	18830	18840	18840	18830	35
451	20230719	124300	190542350	18870	18870	18870	18830	4
452	20230719	124200	190466950	18880	18810	18880	18810	231
453	20230719	124100	186119850	18810	18810	18810	18810	9
454	20230719	124000	185950560	18800	18800	18800	18800	0
455	20230719	123900	185950560	18800	18800	18800	18800	0
456	20230719	123800	185950560	18800	18800	18800	18800	0
457	20230719	123700	185950560	18800	18800	18800	18800	0
458	20230719	123600	185950560	18800	18800	18800	18800	321
459	20230719	123500	179915760	18800	18800	18800	18800	1
460	20230719	123400	179896960	18800	18800	18800	18800	0
461	20230719	123300	179896960	18800	18800	18800	18800	0
462	20230719	123200	179896960	18800	18800	18800	18800	0
463	20230719	123100	179896960	18800	18780	18800	18780	27
464	20230719	123000	179389860	18780	18780	18780	18780	0
465	20230719	122900	179389860	18780	18780	18780	18780	8
466	20230719	122800	179239620	18800	18800	18800	18800	0
467	20230719	122700	179239620	18800	18800	18800	18800	0
468	20230719	122600	179239620	18800	18800	18800	18800	26
469	20230719	122500	178750820	18800	18800	18800	18800	0
470	20230719	122400	178750820	18800	18800	18800	18800	0
471	20230719	122300	178750820	18800	18800	18800	18800	0
472	20230719	122200	178750820	18800	18800	18800	18800	0
473	20230719	122100	178750820	18800	18800	18800	18800	1
474	20230719	122000	178732020	18790	18790	18790	18790	7
475	20230719	121900	178600490	18780	18780	18780	18780	0
476	20230719	121800	178600490	18780	18780	18780	18780	0
477	20230719	121700	178600490	18780	18770	18780	18770	20
478	20230719	121600	178224990	18750	18750	18750	18750	0
479	20230719	121500	178224990	18750	18750	18750	18750	0
480	20230719	121400	178224990	18750	18750	18750	18750	0
481	20230719	121300	178224990	18750	18750	18750	18750	0
482	20230719	121200	178224990	18750	18750	18750	18750	0
483	20230719	121100	178224990	18750	18750	18750	18750	0
484	20230719	121000	178224990	18750	18750	18750	18750	0
485	20230719	120900	178224990	18750	18750	18750	18750	0
486	20230719	120800	178224990	18750	18750	18750	18750	0
487	20230719	120700	178224990	18750	18750	18750	18750	0
488	20230719	120600	178224990	18750	18750	18750	18750	1
489	20230719	120500	178206240	18740	18780	18780	18740	404
490	20230719	120400	170632480	18830	18830	18830	18830	0
491	20230719	120300	170632480	18830	18830	18830	18830	0
492	20230719	120200	170632480	18830	18830	18830	18830	0
493	20230719	120100	170632480	18830	18830	18830	18830	1
494	20230719	120000	170613650	18800	18800	18800	18800	5
495	20230719	115900	170519650	18830	18830	18830	18830	0
496	20230719	115800	170519650	18830	18830	18830	18830	0
497	20230719	115700	170519650	18830	18830	18830	18830	0
498	20230719	115600	170519650	18830	18830	18830	18830	0
499	20230719	115500	170519650	18830	18830	18830	18830	0
500	20230719	115400	170519650	18830	18830	18830	18830	25
501	20230719	115300	170048900	18830	18830	18830	18830	0
502	20230719	115200	170048900	18830	18830	18830	18830	0
503	20230719	115100	170048900	18830	18830	18830	18830	0
504	20230719	115000	170048900	18830	18830	18830	18830	0
505	20230719	114900	170048900	18830	18830	18830	18830	0
506	20230719	114800	170048900	18830	18830	18830	18830	0
507	20230719	114700	170048900	18830	18830	18830	18830	3
508	20230719	114600	169992410	18760	18760	18760	18760	188
509	20230719	114500	166465530	18760	18760	18760	18760	10
510	20230719	114400	166277930	18820	18820	18820	18820	0
511	20230719	114300	166277930	18820	18820	18820	18820	1
512	20230719	114200	166259110	18830	18830	18830	18830	0
513	20230719	114100	166259110	18830	18830	18830	18830	0
514	20230719	114000	166259110	18830	18830	18830	18830	0
515	20230719	113900	166259110	18830	18830	18830	18830	0
516	20230719	113800	166259110	18830	18830	18830	18830	2
517	20230719	113700	166221450	18770	18770	18770	18770	22
518	20230719	113600	165808510	18770	18770	18770	18770	0
519	20230719	113500	165808510	18770	18770	18770	18770	0
520	20230719	113400	165808510	18770	18770	18770	18770	56
521	20230719	113300	164757390	18770	18770	18770	18770	20
522	20230719	113200	164381990	18770	18770	18770	18770	24
523	20230719	113100	163931510	18770	18770	18770	18770	17
524	20230719	113000	163612420	18770	18770	18770	18770	0
525	20230719	112900	163612420	18770	18770	18770	18770	0
526	20230719	112800	163612420	18770	18770	18770	18770	0
527	20230719	112700	163612420	18770	18770	18770	18770	12
528	20230719	112600	163387180	18770	18770	18770	18770	12
529	20230719	112500	163161940	18760	18760	18760	18760	1
530	20230719	112400	163143180	18770	18770	18770	18770	50
531	20230719	112300	162204680	18760	18760	18760	18760	100
532	20230719	112200	160328680	18770	18770	18770	18770	7
533	20230719	112100	160197290	18760	18760	18760	18760	10
534	20230719	112000	160009690	18770	18770	18770	18770	0
535	20230719	111900	160009690	18770	18770	18770	18770	2
536	20230719	111800	159972150	18770	18770	18770	18770	0
537	20230719	111700	159972150	18770	18770	18770	18770	30
538	20230719	111600	159409050	18770	18770	18770	18760	23
539	20230719	111500	158977370	18760	18770	18770	18760	22
540	20230719	111400	158564470	18810	18810	18810	18810	1
541	20230719	111300	158545660	18790	18790	18790	18790	0
542	20230719	111200	158545660	18790	18790	18790	18790	1
543	20230719	111100	158526870	18780	18780	18780	18780	0
544	20230719	111000	158526870	18780	18780	18780	18780	0
545	20230719	110900	158526870	18780	18780	18780	18780	0
546	20230719	110800	158526870	18780	18780	18780	18780	0
547	20230719	110700	158526870	18780	18780	18780	18780	26
548	20230719	110600	158038590	18780	18780	18780	18780	4
549	20230719	110500	157963470	18810	18820	18820	18810	387
550	20230719	110400	150680260	18830	18830	18830	18830	94
551	20230719	110300	148910240	18830	18830	18830	18830	0
552	20230719	110200	148910240	18830	18830	18830	18830	0
553	20230719	110100	148910240	18830	18830	18830	18830	0
554	20230719	110000	148910240	18830	18830	18830	18830	0
555	20230719	105900	148910240	18830	18830	18830	18830	0
556	20230719	105800	148910240	18830	18830	18830	18830	1
557	20230719	105700	148891410	18830	18830	18830	18830	0
558	20230719	105600	148891410	18830	18830	18830	18830	0
559	20230719	105500	148891410	18830	18830	18850	18830	56
560	20230719	105400	147836430	18850	18850	18850	18850	0
561	20230719	105300	147836430	18850	18850	18850	18850	0
562	20230719	105200	147836430	18850	18850	18850	18850	0
563	20230719	105100	147836430	18850	18850	18850	18850	1
564	20230719	105000	147817580	18830	18840	18840	18830	54
565	20230719	104900	146800270	18850	18850	18850	18850	0
566	20230719	104800	146800270	18850	18850	18850	18850	84
567	20230719	104700	145216870	18890	18890	18890	18890	0
568	20230719	104600	145216870	18890	18890	18890	18890	1
569	20230719	104500	145197980	18850	18880	18880	18850	107
570	20230719	104400	143180350	18890	18890	18890	18890	2
571	20230719	104300	143142570	18890	18890	18890	18890	35
572	20230719	104200	142481420	18900	18900	18900	18900	5
573	20230719	104100	142386920	18930	18930	18930	18930	96
574	20230719	104000	140569640	18940	18940	18940	18940	0
575	20230719	103900	140569640	18940	18940	18940	18940	0
576	20230719	103800	140569640	18940	18940	18940	18940	0
577	20230719	103700	140569640	18940	18940	18940	18940	0
578	20230719	103600	140569640	18940	18940	18940	18940	0
579	20230719	103500	140569640	18940	18940	18940	18940	9
580	20230719	103400	140399180	18890	18890	18890	18890	0
581	20230719	103300	140399180	18890	18890	18890	18890	100
582	20230719	103200	138510180	18870	18870	18870	18870	0
583	20230719	103100	138510180	18870	18880	18890	18870	105
584	20230719	103000	136527590	18870	18870	18870	18870	347
585	20230719	102900	129979700	18870	18860	18870	18860	9
586	20230719	102800	129809930	18850	18850	18850	18850	0
587	20230719	102700	129809930	18850	18850	18850	18850	0
588	20230719	102600	129809930	18850	18850	18850	18850	56
589	20230719	102500	128754330	18850	18850	18850	18850	0
590	20230719	102400	128754330	18850	18840	18850	18840	114
591	20230719	102300	126605680	18820	18820	18820	18820	0
592	20230719	102200	126605680	18820	18820	18820	18820	0
593	20230719	102100	126605680	18820	18820	18820	18820	0
594	20230719	102000	126605680	18820	18820	18820	18820	0
595	20230719	101900	126605680	18820	18820	18820	18820	285
596	20230719	101800	121241980	18820	18820	18820	18820	0
597	20230719	101700	121241980	18820	18820	18820	18820	0
598	20230719	101600	121241980	18820	18820	18820	18820	1
599	20230719	101500	121223160	18820	18820	18820	18820	18
600	20230719	101400	120884400	18820	18820	18820	18820	28
601	20230719	101300	120357440	18830	18830	18830	18830	0
602	20230719	101200	120357440	18830	18830	18830	18830	0
603	20230719	101100	120357440	18830	18830	18830	18830	0
604	20230719	101000	120357440	18830	18830	18830	18830	0
605	20230719	100900	120357440	18830	18830	18830	18830	0
606	20230719	100800	120357440	18830	18830	18830	18830	0
607	20230719	100700	120357440	18830	18830	18830	18830	0
608	20230719	100600	120357440	18830	18830	18830	18830	27
609	20230719	100500	119849030	18830	18830	18830	18830	11
610	20230719	100400	119641900	18750	18750	18750	18750	0
611	20230719	100300	119641900	18750	18740	18750	18740	50
612	20230719	100200	118704420	18740	18740	18740	18730	468
613	20230719	100100	109938660	18730	18730	18730	18730	0
614	20230719	100000	109938660	18730	18730	18730	18730	30
615	20230719	095900	109376760	18720	18720	18720	18720	26
616	20230719	095800	108890040	18710	18710	18710	18710	0
617	20230719	095700	108890040	18710	18710	18710	18710	0
618	20230719	095600	108890040	18710	18710	18710	18710	0
619	20230719	095500	108890040	18710	18710	18710	18710	0
620	20230719	095400	108890040	18710	18710	18710	18710	0
621	20230719	095300	108890040	18710	18710	18710	18710	0
622	20230719	095200	108890040	18710	18750	18750	18710	102
623	20230719	095100	106981100	18750	18750	18750	18750	1
624	20230719	095000	106962350	18750	18810	18810	18750	312
625	20230719	094900	101109450	18820	18830	18830	18820	68
626	20230719	094800	99829360	18890	18890	18890	18890	0
627	20230719	094700	99829360	18890	18890	18890	18890	0
628	20230719	094600	99829360	18890	18890	18890	18890	2
629	20230719	094500	99791580	18890	18890	18890	18890	0
630	20230719	094400	99791580	18890	18830	18960	18830	716
631	20230719	094300	86269640	18830	18770	18830	18770	192
632	20230719	094200	82654760	18830	18730	18830	18730	683
633	20230719	094100	69828470	18710	18710	18710	18710	0
634	20230719	094000	69828470	18710	18710	18710	18710	5
635	20230719	093900	69734920	18700	18700	18700	18700	11
636	20230719	093800	69529220	18700	18710	18710	18700	249
637	20230719	093700	64870940	18710	18720	18720	18710	50
638	20230719	093600	63935380	18750	18750	18750	18750	1
639	20230719	093500	63916630	18710	18730	18730	18710	500
640	20230719	093400	54554770	18760	18760	18760	18760	0
641	20230719	093300	54554770	18760	18760	18760	18760	21
642	20230719	093200	54160810	18760	18730	18760	18730	9
643	20230719	093100	53992000	18730	18730	18730	18730	0
644	20230719	093000	53992000	18730	18730	18730	18730	29
645	20230719	092900	53448830	18750	18750	18750	18740	141
646	20230719	092800	50805260	18770	18770	18770	18770	1
647	20230719	092700	50786490	18770	18770	18770	18770	0
648	20230719	092600	50786490	18770	18770	18770	18770	0
649	20230719	092500	50786490	18770	18770	18770	18770	0
650	20230719	092400	50786490	18770	18770	18770	18770	208
651	20230719	092300	46882330	18770	18770	18770	18770	0
652	20230719	092200	46882330	18770	18770	18770	18770	57
653	20230719	092100	45812440	18790	18790	18790	18790	203
654	20230719	092000	41998070	18770	18770	18770	18770	0
655	20230719	091900	41998070	18770	18770	18770	18770	3
656	20230719	091800	41941760	18790	18790	18790	18790	0
657	20230719	091700	41941760	18790	18790	18790	18790	0
658	20230719	091600	41941760	18790	18790	18790	18790	1
659	20230719	091500	41922970	18770	18770	18770	18760	743
660	20230719	091400	27976990	18780	18780	18780	18780	95
661	20230719	091300	26192890	18780	18790	18790	18780	23
662	20230719	091200	25760850	18790	18790	18790	18790	50
663	20230719	091100	24821350	18790	18800	18800	18790	117
664	20230719	091000	22622910	18800	18800	18800	18800	0
665	20230719	090900	22622910	18800	18800	18800	18800	0
666	20230719	090800	22622910	18800	19000	19010	18800	86
667	20230719	090700	20995550	19010	18840	19040	18840	927
668	20230719	090600	3414840	18810	18850	18850	18810	129
669	20230719	090500	986350	18850	18850	18850	18850	0
670	20230719	090400	986350	18850	18850	18850	18850	7
671	20230719	090300	854400	18900	18900	18900	18900	0
672	20230719	090200	854400	18900	18900	18900	18900	5
673	20230719	090100	759900	18900	18900	18900	18900	0
674	20230719	090000	759900	18900	19000	19000	18900	40