KissMeData/361390/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	205200	478754840	18870	18870	18870	18870	1812
3	20230710	205100	478754840	18870	18870	18870	18870	0
4	20230710	205000	478754840	18870	18870	18870	18870	0
5	20230710	204900	478754840	18870	18870	18870	18870	0
6	20230710	204800	478754840	18870	18870	18870	18870	0
7	20230710	204700	478754840	18870	18870	18870	18870	0
8	20230710	204600	478754840	18870	18870	18870	18870	0
9	20230710	204500	478754840	18870	18870	18870	18870	0
10	20230710	204400	478754840	18870	18870	18870	18870	0
11	20230710	204300	478754840	18870	18870	18870	18870	0
12	20230710	204200	478754840	18870	18870	18870	18870	0
13	20230710	204100	478754840	18870	18870	18870	18870	0
14	20230710	204000	478754840	18870	18870	18870	18870	0
15	20230710	203900	478754840	18870	18870	18870	18870	0
16	20230710	203800	478754840	18870	18870	18870	18870	0
17	20230710	203700	478754840	18870	18870	18870	18870	0
18	20230710	203600	478754840	18870	18870	18870	18870	0
19	20230710	203500	478754840	18870	18870	18870	18870	0
20	20230710	203400	478754840	18870	18870	18870	18870	0
21	20230710	203300	478754840	18870	18870	18870	18870	0
22	20230710	203200	478754840	18870	18870	18870	18870	0
23	20230710	203100	478754840	18870	18870	18870	18870	0
24	20230710	203000	478754840	18870	18870	18870	18870	0
25	20230710	202900	478754840	18870	18870	18870	18870	0
26	20230710	202800	478754840	18870	18870	18870	18870	0
27	20230710	202700	478754840	18870	18870	18870	18870	0
28	20230710	202600	478754840	18870	18870	18870	18870	0
29	20230710	202500	478754840	18870	18870	18870	18870	0
30	20230710	202400	478754840	18870	18870	18870	18870	0
31	20230710	202300	478754840	18870	18870	18870	18870	0
32	20230710	202200	478754840	18870	18870	18870	18870	1812
33	20230710	202100	478754840	18870	18870	18870	18870	0
34	20230710	202000	478754840	18870	18870	18870	18870	0
35	20230710	201900	478754840	18870	18870	18870	18870	0
36	20230710	201800	478754840	18870	18870	18870	18870	0
37	20230710	201700	478754840	18870	18870	18870	18870	0
38	20230710	201600	478754840	18870	18870	18870	18870	0
39	20230710	201500	478754840	18870	18870	18870	18870	0
40	20230710	201400	478754840	18870	18870	18870	18870	0
41	20230710	201300	478754840	18870	18870	18870	18870	0
42	20230710	201200	478754840	18870	18870	18870	18870	0
43	20230710	201100	478754840	18870	18870	18870	18870	0
44	20230710	201000	478754840	18870	18870	18870	18870	0
45	20230710	200900	478754840	18870	18870	18870	18870	0
46	20230710	200800	478754840	18870	18870	18870	18870	0
47	20230710	200700	478754840	18870	18870	18870	18870	0
48	20230710	200600	478754840	18870	18870	18870	18870	0
49	20230710	200500	478754840	18870	18870	18870	18870	0
50	20230710	200400	478754840	18870	18870	18870	18870	0
51	20230710	200300	478754840	18870	18870	18870	18870	0
52	20230710	200200	478754840	18870	18870	18870	18870	0
53	20230710	200100	478754840	18870	18870	18870	18870	0
54	20230710	200000	478754840	18870	18870	18870	18870	0
55	20230710	195900	478754840	18870	18870	18870	18870	0
56	20230710	195800	478754840	18870	18870	18870	18870	0
57	20230710	195700	478754840	18870	18870	18870	18870	0
58	20230710	195600	478754840	18870	18870	18870	18870	0
59	20230710	195500	478754840	18870	18870	18870	18870	0
60	20230710	195400	478754840	18870	18870	18870	18870	0
61	20230710	195300	478754840	18870	18870	18870	18870	0
62	20230710	195200	478754840	18870	18870	18870	18870	1812
63	20230710	195100	478754840	18870	18870	18870	18870	0
64	20230710	195000	478754840	18870	18870	18870	18870	0
65	20230710	194900	478754840	18870	18870	18870	18870	0
66	20230710	194800	478754840	18870	18870	18870	18870	0
67	20230710	194700	478754840	18870	18870	18870	18870	0
68	20230710	194600	478754840	18870	18870	18870	18870	0
69	20230710	194500	478754840	18870	18870	18870	18870	0
70	20230710	194400	478754840	18870	18870	18870	18870	0
71	20230710	194300	478754840	18870	18870	18870	18870	0
72	20230710	194200	478754840	18870	18870	18870	18870	0
73	20230710	194100	478754840	18870	18870	18870	18870	0
74	20230710	194000	478754840	18870	18870	18870	18870	0
75	20230710	193900	478754840	18870	18870	18870	18870	0
76	20230710	193800	478754840	18870	18870	18870	18870	0
77	20230710	193700	478754840	18870	18870	18870	18870	0
78	20230710	193600	478754840	18870	18870	18870	18870	0
79	20230710	193500	478754840	18870	18870	18870	18870	0
80	20230710	193400	478754840	18870	18870	18870	18870	0
81	20230710	193300	478754840	18870	18870	18870	18870	0
82	20230710	193200	478754840	18870	18870	18870	18870	0
83	20230710	193100	478754840	18870	18870	18870	18870	0
84	20230710	193000	478754840	18870	18870	18870	18870	0
85	20230710	192900	478754840	18870	18870	18870	18870	0
86	20230710	192800	478754840	18870	18870	18870	18870	0
87	20230710	192700	478754840	18870	18870	18870	18870	0
88	20230710	192600	478754840	18870	18870	18870	18870	0
89	20230710	192500	478754840	18870	18870	18870	18870	0
90	20230710	192400	478754840	18870	18870	18870	18870	0
91	20230710	192300	478754840	18870	18870	18870	18870	0
92	20230710	192200	478754840	18870	18870	18870	18870	1812
93	20230710	192100	478754840	18870	18870	18870	18870	0
94	20230710	192000	478754840	18870	18870	18870	18870	0
95	20230710	191900	478754840	18870	18870	18870	18870	0
96	20230710	191800	478754840	18870	18870	18870	18870	0
97	20230710	191700	478754840	18870	18870	18870	18870	0
98	20230710	191600	478754840	18870	18870	18870	18870	0
99	20230710	191500	478754840	18870	18870	18870	18870	0
100	20230710	191400	478754840	18870	18870	18870	18870	0
101	20230710	191300	478754840	18870	18870	18870	18870	0
102	20230710	191200	478754840	18870	18870	18870	18870	0
103	20230710	191100	478754840	18870	18870	18870	18870	0
104	20230710	191000	478754840	18870	18870	18870	18870	0
105	20230710	190900	478754840	18870	18870	18870	18870	0
106	20230710	190800	478754840	18870	18870	18870	18870	0
107	20230710	190700	478754840	18870	18870	18870	18870	0
108	20230710	190600	478754840	18870	18870	18870	18870	0
109	20230710	190500	478754840	18870	18870	18870	18870	0
110	20230710	190400	478754840	18870	18870	18870	18870	0
111	20230710	190300	478754840	18870	18870	18870	18870	0
112	20230710	190200	478754840	18870	18870	18870	18870	0
113	20230710	190100	478754840	18870	18870	18870	18870	0
114	20230710	190000	478754840	18870	18870	18870	18870	0
115	20230710	185900	478754840	18870	18870	18870	18870	0
116	20230710	185800	478754840	18870	18870	18870	18870	0
117	20230710	185700	478754840	18870	18870	18870	18870	0
118	20230710	185600	478754840	18870	18870	18870	18870	0
119	20230710	185500	478754840	18870	18870	18870	18870	0
120	20230710	185400	478754840	18870	18870	18870	18870	0
121	20230710	185300	478754840	18870	18870	18870	18870	0
122	20230710	185200	478754840	18870	18870	18870	18870	1812
123	20230710	185100	478754840	18870	18870	18870	18870	0
124	20230710	185000	478754840	18870	18870	18870	18870	0
125	20230710	184900	478754840	18870	18870	18870	18870	0
126	20230710	184800	478754840	18870	18870	18870	18870	0
127	20230710	184700	478754840	18870	18870	18870	18870	0
128	20230710	184600	478754840	18870	18870	18870	18870	0
129	20230710	184500	478754840	18870	18870	18870	18870	0
130	20230710	184400	478754840	18870	18870	18870	18870	0
131	20230710	184300	478754840	18870	18870	18870	18870	0
132	20230710	184200	478754840	18870	18870	18870	18870	0
133	20230710	184100	478754840	18870	18870	18870	18870	0
134	20230710	184000	478754840	18870	18870	18870	18870	0
135	20230710	183900	478754840	18870	18870	18870	18870	0
136	20230710	183800	478754840	18870	18870	18870	18870	0
137	20230710	183700	478754840	18870	18870	18870	18870	0
138	20230710	183600	478754840	18870	18870	18870	18870	0
139	20230710	183500	478754840	18870	18870	18870	18870	0
140	20230710	183400	478754840	18870	18870	18870	18870	0
141	20230710	183300	478754840	18870	18870	18870	18870	0
142	20230710	183200	478754840	18870	18870	18870	18870	0
143	20230710	183100	478754840	18870	18870	18870	18870	0
144	20230710	183000	478754840	18870	18870	18870	18870	0
145	20230710	182900	478754840	18870	18870	18870	18870	0
146	20230710	182800	478754840	18870	18870	18870	18870	0
147	20230710	182700	478754840	18870	18870	18870	18870	0
148	20230710	182600	478754840	18870	18870	18870	18870	0
149	20230710	182500	478754840	18870	18870	18870	18870	0
150	20230710	182400	478754840	18870	18870	18870	18870	0
151	20230710	182300	478754840	18870	18870	18870	18870	0
152	20230710	182200	478754840	18870	18870	18870	18870	1812
153	20230710	182100	478754840	18870	18870	18870	18870	0
154	20230710	182000	478754840	18870	18870	18870	18870	0
155	20230710	181900	478754840	18870	18870	18870	18870	0
156	20230710	181800	478754840	18870	18870	18870	18870	0
157	20230710	181700	478754840	18870	18870	18870	18870	0
158	20230710	181600	478754840	18870	18870	18870	18870	0
159	20230710	181500	478754840	18870	18870	18870	18870	0
160	20230710	181400	478754840	18870	18870	18870	18870	0
161	20230710	181300	478754840	18870	18870	18870	18870	0
162	20230710	181200	478754840	18870	18870	18870	18870	0
163	20230710	181100	478754840	18870	18870	18870	18870	0
164	20230710	181000	478754840	18870	18870	18870	18870	0
165	20230710	180900	478754840	18870	18870	18870	18870	0
166	20230710	180800	478754840	18870	18870	18870	18870	0
167	20230710	180700	478754840	18870	18870	18870	18870	0
168	20230710	180600	478754840	18870	18870	18870	18870	0
169	20230710	180500	478754840	18870	18870	18870	18870	0
170	20230710	180400	478754840	18870	18870	18870	18870	0
171	20230710	180300	478754840	18870	18870	18870	18870	0
172	20230710	180200	478754840	18870	18870	18870	18870	0
173	20230710	180100	478754840	18870	18870	18870	18870	0
174	20230710	180000	478754840	18870	18870	18870	18870	0
175	20230710	175900	478754840	18870	18870	18870	18870	0
176	20230710	175800	478754840	18870	18870	18870	18870	0
177	20230710	175700	478754840	18870	18870	18870	18870	0
178	20230710	175600	478754840	18870	18870	18870	18870	0
179	20230710	175500	478754840	18870	18870	18870	18870	0
180	20230710	175400	478754840	18870	18870	18870	18870	0
181	20230710	175300	478754840	18870	18870	18870	18870	0
182	20230710	175200	478754840	18870	18870	18870	18870	1812
183	20230710	175100	478754840	18870	18870	18870	18870	0
184	20230710	175000	478754840	18870	18870	18870	18870	0
185	20230710	174900	478754840	18870	18870	18870	18870	0
186	20230710	174800	478754840	18870	18870	18870	18870	0
187	20230710	174700	478754840	18870	18870	18870	18870	0
188	20230710	174600	478754840	18870	18870	18870	18870	0
189	20230710	174500	478754840	18870	18870	18870	18870	0
190	20230710	174400	478754840	18870	18870	18870	18870	0
191	20230710	174300	478754840	18870	18870	18870	18870	0
192	20230710	174200	478754840	18870	18870	18870	18870	0
193	20230710	174100	478754840	18870	18870	18870	18870	0
194	20230710	174000	478754840	18870	18870	18870	18870	0
195	20230710	173900	478754840	18870	18870	18870	18870	0
196	20230710	173800	478754840	18870	18870	18870	18870	0
197	20230710	173700	478754840	18870	18870	18870	18870	0
198	20230710	173600	478754840	18870	18870	18870	18870	0
199	20230710	173500	478754840	18870	18870	18870	18870	0
200	20230710	173400	478754840	18870	18870	18870	18870	0
201	20230710	173300	478754840	18870	18870	18870	18870	0
202	20230710	173200	478754840	18870	18870	18870	18870	0
203	20230710	173100	478754840	18870	18870	18870	18870	0
204	20230710	173000	478754840	18870	18870	18870	18870	0
205	20230710	172900	478754840	18870	18870	18870	18870	0
206	20230710	172800	478754840	18870	18870	18870	18870	0
207	20230710	172700	478754840	18870	18870	18870	18870	0
208	20230710	172600	478754840	18870	18870	18870	18870	0
209	20230710	172500	478754840	18870	18870	18870	18870	0
210	20230710	172400	478754840	18870	18870	18870	18870	0
211	20230710	172300	478754840	18870	18870	18870	18870	0
212	20230710	172200	478754840	18870	18870	18870	18870	1812
213	20230710	172100	478754840	18870	18870	18870	18870	0
214	20230710	172000	478754840	18870	18870	18870	18870	0
215	20230710	171900	478754840	18870	18870	18870	18870	0
216	20230710	171800	478754840	18870	18870	18870	18870	0
217	20230710	171700	478754840	18870	18870	18870	18870	0
218	20230710	171600	478754840	18870	18870	18870	18870	0
219	20230710	171500	478754840	18870	18870	18870	18870	0
220	20230710	171400	478754840	18870	18870	18870	18870	0
221	20230710	171300	478754840	18870	18870	18870	18870	0
222	20230710	171200	478754840	18870	18870	18870	18870	0
223	20230710	171100	478754840	18870	18870	18870	18870	0
224	20230710	171000	478754840	18870	18870	18870	18870	0
225	20230710	170900	478754840	18870	18870	18870	18870	0
226	20230710	170800	478754840	18870	18870	18870	18870	0
227	20230710	170700	478754840	18870	18870	18870	18870	0
228	20230710	170600	478754840	18870	18870	18870	18870	0
229	20230710	170500	478754840	18870	18870	18870	18870	0
230	20230710	170400	478754840	18870	18870	18870	18870	0
231	20230710	170300	478754840	18870	18870	18870	18870	0
232	20230710	170200	478754840	18870	18870	18870	18870	0
233	20230710	170100	478754840	18870	18870	18870	18870	0
234	20230710	170000	478754840	18870	18870	18870	18870	0
235	20230710	165900	478754840	18870	18870	18870	18870	0
236	20230710	165800	478754840	18870	18870	18870	18870	0
237	20230710	165700	478754840	18870	18870	18870	18870	0
238	20230710	165600	478754840	18870	18870	18870	18870	0
239	20230710	165500	478754840	18870	18870	18870	18870	0
240	20230710	165400	478754840	18870	18870	18870	18870	0
241	20230710	165300	478754840	18870	18870	18870	18870	0
242	20230710	165200	478754840	18870	18870	18870	18870	1812
243	20230710	165100	478754840	18870	18870	18870	18870	0
244	20230710	165000	478754840	18870	18870	18870	18870	0
245	20230710	164900	478754840	18870	18870	18870	18870	0
246	20230710	164800	478754840	18870	18870	18870	18870	0
247	20230710	164700	478754840	18870	18870	18870	18870	0
248	20230710	164600	478754840	18870	18870	18870	18870	0
249	20230710	164500	478754840	18870	18870	18870	18870	0
250	20230710	164400	478754840	18870	18870	18870	18870	0
251	20230710	164300	478754840	18870	18870	18870	18870	0
252	20230710	164200	478754840	18870	18870	18870	18870	0
253	20230710	164100	478754840	18870	18870	18870	18870	0
254	20230710	164000	478754840	18870	18870	18870	18870	0
255	20230710	163900	478754840	18870	18870	18870	18870	0
256	20230710	163800	478754840	18870	18870	18870	18870	0
257	20230710	163700	478754840	18870	18870	18870	18870	0
258	20230710	163600	478754840	18870	18870	18870	18870	0
259	20230710	163500	478754840	18870	18870	18870	18870	0
260	20230710	163400	478754840	18870	18870	18870	18870	0
261	20230710	163300	478754840	18870	18870	18870	18870	0
262	20230710	163200	478754840	18870	18870	18870	18870	0
263	20230710	163100	478754840	18870	18870	18870	18870	0
264	20230710	163000	478754840	18870	18870	18870	18870	0
265	20230710	162900	478754840	18870	18870	18870	18870	0
266	20230710	162800	478754840	18870	18870	18870	18870	0
267	20230710	162700	478754840	18870	18870	18870	18870	0
268	20230710	162600	478754840	18870	18870	18870	18870	0
269	20230710	162500	478754840	18870	18870	18870	18870	0
270	20230710	162400	478754840	18870	18870	18870	18870	0
271	20230710	162300	478754840	18870	18870	18870	18870	0
272	20230710	162200	478754840	18870	18870	18870	18870	1812
273	20230710	162100	478754840	18870	18870	18870	18870	0
274	20230710	162000	478754840	18870	18870	18870	18870	0
275	20230710	161900	478754840	18870	18870	18870	18870	0
276	20230710	161800	478754840	18870	18870	18870	18870	0
277	20230710	161700	478754840	18870	18870	18870	18870	0
278	20230710	161600	478754840	18870	18870	18870	18870	0
279	20230710	161500	478754840	18870	18870	18870	18870	0
280	20230710	161400	478754840	18870	18870	18870	18870	0
281	20230710	161300	478754840	18870	18870	18870	18870	0
282	20230710	161200	478754840	18870	18870	18870	18870	0
283	20230710	161100	478754840	18870	18870	18870	18870	0
284	20230710	161000	478754840	18870	18870	18870	18870	0
285	20230710	160900	478754840	18870	18870	18870	18870	0
286	20230710	160800	478754840	18870	18870	18870	18870	0
287	20230710	160700	478754840	18870	18870	18870	18870	0
288	20230710	160600	478754840	18870	18870	18870	18870	0
289	20230710	160500	478754840	18870	18870	18870	18870	0
290	20230710	160400	478754840	18870	18870	18870	18870	0
291	20230710	160300	478754840	18870	18870	18870	18870	0
292	20230710	160200	478754840	18870	18870	18870	18870	0
293	20230710	160100	478754840	18870	18870	18870	18870	0
294	20230710	160000	478754840	18870	18870	18870	18870	0
295	20230710	155900	478754840	18870	18870	18870	18870	0
296	20230710	155800	478754840	18870	18870	18870	18870	0
297	20230710	155700	478754840	18870	18870	18870	18870	0
298	20230710	155600	478754840	18870	18870	18870	18870	0
299	20230710	155500	478754840	18870	18870	18870	18870	0
300	20230710	155400	478754840	18870	18870	18870	18870	0
301	20230710	155300	478754840	18870	18870	18870	18870	0
302	20230710	155200	478754840	18870	18870	18870	18870	1812
303	20230710	155100	478754840	18870	18870	18870	18870	0
304	20230710	155000	478754840	18870	18870	18870	18870	0
305	20230710	154900	478754840	18870	18870	18870	18870	0
306	20230710	154800	478754840	18870	18870	18870	18870	0
307	20230710	154700	478754840	18870	18870	18870	18870	0
308	20230710	154600	478754840	18870	18870	18870	18870	0
309	20230710	154500	478754840	18870	18870	18870	18870	0
310	20230710	154400	478754840	18870	18870	18870	18870	0
311	20230710	154300	478754840	18870	18870	18870	18870	0
312	20230710	154200	478754840	18870	18870	18870	18870	0
313	20230710	154100	478754840	18870	18870	18870	18870	0
314	20230710	154000	478754840	18870	18870	18870	18870	0
315	20230710	153900	478754840	18870	18870	18870	18870	0
316	20230710	153800	478754840	18870	18870	18870	18870	0
317	20230710	153700	478754840	18870	18870	18870	18870	0
318	20230710	153600	478754840	18870	18870	18870	18870	0
319	20230710	153500	478754840	18870	18870	18870	18870	0
320	20230710	153400	478754840	18870	18870	18870	18870	0
321	20230710	153300	478754840	18870	18870	18870	18870	0
322	20230710	153200	478754840	18870	18870	18870	18870	0
323	20230710	153100	478754840	18870	18870	18870	18870	0
324	20230710	153000	478754840	18870	18870	18870	18870	1812
325	20230710	152900	444562400	18910	18910	18910	18910	0
326	20230710	152800	444562400	18910	18910	18910	18910	0
327	20230710	152700	444562400	18910	18910	18910	18910	0
328	20230710	152600	444562400	18910	18910	18910	18910	0
329	20230710	152500	444562400	18910	18910	18910	18910	0
330	20230710	152400	444562400	18910	18910	18910	18910	0
331	20230710	152300	444562400	18910	18910	18910	18910	0
332	20230710	152200	444562400	18910	18910	18910	18910	0
333	20230710	152100	444562400	18910	18910	18910	18910	0
334	20230710	152000	444562400	18910	18910	18910	18910	0
335	20230710	151900	444562400	18910	18910	18910	18910	0
336	20230710	151800	444562400	18910	18920	18920	18910	3
337	20230710	151700	444505650	18920	18920	18920	18920	0
338	20230710	151600	444505650	18920	18930	18930	18920	18
339	20230710	151500	444165070	18920	18920	18920	18920	39
340	20230710	151400	443427190	18920	18920	18920	18920	2
341	20230710	151300	443389350	18960	18960	18960	18960	0
342	20230710	151200	443389350	18960	18980	18980	18960	47
343	20230710	151100	442497320	18990	18990	18990	18990	0
344	20230710	151000	442497320	18990	18990	18990	18990	0
345	20230710	150900	442497320	18990	18900	18990	18900	20
346	20230710	150800	442119230	18900	18900	18900	18900	1
347	20230710	150700	442100330	18880	18960	18960	18880	802
348	20230710	150600	426943650	18930	18930	18930	18930	0
349	20230710	150500	426943650	18930	18950	18950	18930	100
350	20230710	150400	425049880	18960	18990	18990	18960	23
351	20230710	150300	424613260	18960	18960	18960	18960	193
352	20230710	150200	420953980	18960	18980	18980	18960	152
353	20230710	150100	418072020	18990	18990	18990	18990	1
354	20230710	150000	418053030	18990	18990	18990	18990	1
355	20230710	145900	418034040	18960	18960	18960	18960	1
356	20230710	145800	418015080	18960	18990	18990	18960	2
357	20230710	145700	417977130	18960	18960	18960	18960	30
358	20230710	145600	417408330	18960	18960	18960	18960	2
359	20230710	145500	417370410	18960	18950	18960	18950	91
360	20230710	145400	415645760	18960	18970	18970	18960	5
361	20230710	145300	415550950	19000	19000	19000	18970	62
362	20230710	145200	414373220	19000	19000	19000	19000	0
363	20230710	145100	414373220	19000	19000	19000	19000	0
364	20230710	145000	414373220	19000	19000	19000	19000	0
365	20230710	144900	414373220	19000	19000	19000	19000	0
366	20230710	144800	414373220	19000	19000	19000	19000	1
367	20230710	144700	414354220	19020	18970	19020	18970	9
368	20230710	144600	414183230	18970	18960	18970	18950	25
369	20230710	144500	413709270	18960	18950	18960	18950	28
370	20230710	144400	413178430	18960	18970	18970	18950	100
371	20230710	144300	411282050	18970	18970	18970	18970	0
372	20230710	144200	411282050	18970	18970	18970	18970	1
373	20230710	144100	411263080	18960	18960	18960	18960	0
374	20230710	144000	411263080	18960	18960	18960	18960	0
375	20230710	143900	411263080	18960	18960	18960	18960	0
376	20230710	143800	411263080	18960	18960	18960	18960	0
377	20230710	143700	411263080	18960	18980	18980	18960	166
378	20230710	143600	408115100	18970	18970	18970	18970	0
379	20230710	143500	408115100	18970	18970	18970	18970	0
380	20230710	143400	408115100	18970	18970	18970	18970	0
381	20230710	143300	408115100	18970	18970	18970	18970	7
382	20230710	143200	407982310	18970	18970	18970	18970	6
383	20230710	143100	407868490	18970	18980	18980	18970	158
384	20230710	143000	404871220	18990	18990	18990	18990	6
385	20230710	142900	404757280	18970	18970	18970	18970	24
386	20230710	142800	404302000	18970	18980	18980	18970	637
387	20230710	142700	392215950	18980	18980	18980	18980	11
388	20230710	142600	392007170	18980	18980	18980	18980	76
389	20230710	142500	390564690	18980	18990	18990	18980	113
390	20230710	142400	388418840	18990	18990	18990	18990	6
391	20230710	142300	388304900	18990	18990	18990	18990	13
392	20230710	142200	388058030	19000	19010	19010	19000	163
393	20230710	142100	384961020	19010	19010	19010	19010	193
394	20230710	142000	381292090	19020	19020	19020	19020	0
395	20230710	141900	381292090	19020	19020	19020	19020	1
396	20230710	141800	381273070	19020	19020	19020	19020	26
397	20230710	141700	380778550	19030	19030	19030	19030	22
398	20230710	141600	380359890	19030	19030	19030	19030	178
399	20230710	141500	376972550	19030	19030	19030	19030	46
400	20230710	141400	376097170	19030	19030	19030	19030	0
401	20230710	141300	376097170	19030	19030	19030	19030	6
402	20230710	141200	375982990	19030	19030	19030	19030	0
403	20230710	141100	375982990	19030	19030	19030	19030	0
404	20230710	141000	375982990	19030	19030	19030	19030	2
405	20230710	140900	375944930	19030	19030	19030	19030	0
406	20230710	140800	375944930	19030	19030	19030	19030	0
407	20230710	140700	375944930	19030	19030	19030	19030	0
408	20230710	140600	375944930	19030	19030	19030	19030	5
409	20230710	140500	375849780	19030	19030	19030	19030	20
410	20230710	140400	375469180	19030	19030	19030	19030	1
411	20230710	140300	375450150	19030	19030	19030	19030	0
412	20230710	140200	375450150	19030	19030	19030	19030	0
413	20230710	140100	375450150	19030	19030	19030	19030	0
414	20230710	140000	375450150	19030	19030	19030	19030	6
415	20230710	135900	375335970	19030	19030	19030	19030	1
416	20230710	135800	375316940	19000	19000	19000	19000	0
417	20230710	135700	375316940	19000	19000	19000	19000	0
418	20230710	135600	375316940	19000	19000	19000	19000	0
419	20230710	135500	375316940	19000	19000	19000	19000	0
420	20230710	135400	375316940	19000	19000	19000	19000	0
421	20230710	135300	375316940	19000	19000	19000	19000	0
422	20230710	135200	375316940	19000	19000	19000	19000	100
423	20230710	135100	373416940	19040	19040	19040	19040	0
424	20230710	135000	373416940	19040	19040	19040	19040	11
425	20230710	134900	373207500	19040	19040	19040	19040	0
426	20230710	134800	373207500	19040	19040	19040	19040	69
427	20230710	134700	371893740	19020	19020	19020	19020	244
428	20230710	134600	367252860	19010	19010	19010	19010	59
429	20230710	134500	366131270	19010	19010	19010	19010	50
430	20230710	134400	365180770	19010	19010	19010	19010	8
431	20230710	134300	365028690	19010	19010	19010	19010	0
432	20230710	134200	365028690	19010	19010	19010	19010	0
433	20230710	134100	365028690	19010	19010	19010	19010	13
434	20230710	134000	364781560	19010	19010	19010	19010	0
435	20230710	133900	364781560	19010	19010	19010	19010	50
436	20230710	133800	363831060	19010	19010	19010	19010	0
437	20230710	133700	363831060	19010	19010	19010	19010	0
438	20230710	133600	363831060	19010	19010	19010	19010	0
439	20230710	133500	363831060	19010	19010	19010	19010	2
440	20230710	133400	363793040	19010	19010	19010	19010	0
441	20230710	133300	363793040	19010	19010	19010	19010	0
442	20230710	133200	363793040	19010	19010	19010	19010	0
443	20230710	133100	363793040	19010	19010	19010	19010	8
444	20230710	133000	363640960	19020	19020	19020	19020	0
445	20230710	132900	363640960	19020	19020	19020	19020	0
446	20230710	132800	363640960	19020	19020	19020	19020	0
447	20230710	132700	363640960	19020	19020	19020	19020	0
448	20230710	132600	363640960	19020	19020	19020	19020	0
449	20230710	132500	363640960	19020	19020	19020	19020	0
450	20230710	132400	363640960	19020	19020	19020	19020	0
451	20230710	132300	363640960	19020	19020	19020	19020	0
452	20230710	132200	363640960	19020	19020	19020	19020	0
453	20230710	132100	363640960	19020	19020	19020	19020	0
454	20230710	132000	363640960	19020	19020	19020	19020	0
455	20230710	131900	363640960	19020	19020	19020	19020	0
456	20230710	131800	363640960	19020	19020	19020	19020	0
457	20230710	131700	363640960	19020	19020	19020	19020	0
458	20230710	131600	363640960	19020	19020	19020	19020	0
459	20230710	131500	363640960	19020	19020	19020	19020	0
460	20230710	131400	363640960	19020	19020	19020	19020	0
461	20230710	131300	363640960	19020	19020	19020	19020	30
462	20230710	131200	363070360	19020	19020	19020	19020	0
463	20230710	131100	363070360	19020	19020	19020	19020	0
464	20230710	131000	363070360	19020	19020	19020	19020	0
465	20230710	130900	363070360	19020	19020	19020	19020	0
466	20230710	130800	363070360	19020	19020	19020	19020	0
467	20230710	130700	363070360	19020	19020	19020	19020	0
468	20230710	130600	363070360	19020	19020	19020	19020	0
469	20230710	130500	363070360	19020	19020	19020	19020	0
470	20230710	130400	363070360	19020	19020	19020	19020	0
471	20230710	130300	363070360	19020	19020	19020	19020	0
472	20230710	130200	363070360	19020	19020	19020	19020	3
473	20230710	130100	363013300	19030	19030	19030	19030	0
474	20230710	130000	363013300	19030	19030	19030	19030	0
475	20230710	125900	363013300	19030	19030	19030	19030	11
476	20230710	125800	362803970	19040	19040	19040	19040	0
477	20230710	125700	362803970	19040	19040	19040	19040	0
478	20230710	125600	362803970	19040	19040	19040	19040	3
479	20230710	125500	362746850	19040	19040	19040	19040	40
480	20230710	125400	361985250	19040	19040	19040	19040	0
481	20230710	125300	361985250	19040	19040	19040	19040	1
482	20230710	125200	361966210	18970	18970	18970	18970	0
483	20230710	125100	361966210	18970	18980	18980	18970	109
484	20230710	125000	359898460	18990	18990	18990	18990	65
485	20230710	124900	358664110	19040	19040	19040	19040	0
486	20230710	124800	358664110	19040	19040	19040	19040	0
487	20230710	124700	358664110	19040	19040	19040	19040	1
488	20230710	124600	358645070	18990	18990	18990	18990	0
489	20230710	124500	358645070	18990	18980	18990	18980	227
490	20230710	124400	354336180	18980	18980	18980	18980	18
491	20230710	124300	353994540	18980	18980	18980	18980	2
492	20230710	124200	353956580	18980	18990	18990	18980	59
493	20230710	124100	352836190	19000	19000	19000	19000	0
494	20230710	124000	352836190	19000	19000	19000	19000	7
495	20230710	123900	352703190	19000	19000	19000	19000	5
496	20230710	123800	352608190	19000	19010	19010	19000	810
497	20230710	123700	337218160	19010	19010	19010	19010	0
498	20230710	123600	337218160	19010	19010	19010	19010	0
499	20230710	123500	337218160	19010	19010	19010	19010	7
500	20230710	123400	337085090	19010	19030	19030	19010	124
501	20230710	123300	334725450	19030	19030	19030	19030	0
502	20230710	123200	334725450	19030	19040	19040	19030	6
503	20230710	123100	334611260	19030	19030	19030	19030	0
504	20230710	123000	334611260	19030	19050	19050	19030	231
505	20230710	122900	330212790	19050	19050	19050	19050	4
506	20230710	122800	330136590	19050	19050	19050	19050	8
507	20230710	122700	329984190	19050	19050	19050	19050	92
508	20230710	122600	328231590	19050	19050	19050	19050	0
509	20230710	122500	328231590	19050	19050	19050	19050	0
510	20230710	122400	328231590	19050	19050	19050	19050	0
511	20230710	122300	328231590	19050	19050	19050	19050	0
512	20230710	122200	328231590	19050	19050	19050	19050	0
513	20230710	122100	328231590	19050	19050	19050	19050	0
514	20230710	122000	328231590	19050	19050	19050	19050	0
515	20230710	121900	328231590	19050	19050	19050	19050	0
516	20230710	121800	328231590	19050	19050	19050	19050	50
517	20230710	121700	327279090	19060	19060	19060	19060	0
518	20230710	121600	327279090	19060	19060	19060	19060	0
519	20230710	121500	327279090	19060	19050	19060	19050	9
520	20230710	121400	327107590	19060	19060	19060	19060	0
521	20230710	121300	327107590	19060	19060	19060	19060	0
522	20230710	121200	327107590	19060	19060	19060	19060	5
523	20230710	121100	327012290	19050	19050	19050	19050	0
524	20230710	121000	327012290	19050	19050	19050	19050	8
525	20230710	120900	326859890	19050	19050	19050	19050	23
526	20230710	120800	326421740	19050	19050	19050	19050	50
527	20230710	120700	325469240	19050	19050	19050	19050	0
528	20230710	120600	325469240	19050	19050	19050	19050	0
529	20230710	120500	325469240	19050	19050	19050	19050	0
530	20230710	120400	325469240	19050	19050	19050	19050	0
531	20230710	120300	325469240	19050	19050	19050	19050	0
532	20230710	120200	325469240	19050	19050	19050	19050	0
533	20230710	120100	325469240	19050	19050	19050	19050	97
534	20230710	120000	323621390	19050	19040	19050	19040	53
535	20230710	115900	322612240	19060	19060	19060	19060	0
536	20230710	115800	322612240	19060	19050	19060	19050	530
537	20230710	115700	312514740	19050	19050	19050	19050	0
538	20230710	115600	312514740	19050	19050	19050	19050	308
539	20230710	115500	306647340	19050	19050	19050	19050	0
540	20230710	115400	306647340	19050	19050	19050	19050	0
541	20230710	115300	306647340	19050	19050	19050	19050	0
542	20230710	115200	306647340	19050	19050	19050	19050	30
543	20230710	115100	306075840	19050	19050	19050	19050	0
544	20230710	115000	306075840	19050	19050	19050	19050	0
545	20230710	114900	306075840	19050	19050	19050	19050	0
546	20230710	114800	306075840	19050	19050	19050	19050	0
547	20230710	114700	306075840	19050	19050	19050	19050	1
548	20230710	114600	306056790	19050	19050	19050	19050	0
549	20230710	114500	306056790	19050	19050	19050	19050	3
550	20230710	114400	305999640	19050	19050	19050	19050	2
551	20230710	114300	305961540	19050	19050	19050	19050	1
552	20230710	114200	305942490	19050	19000	19050	19000	26
553	20230710	114100	305447740	19000	19050	19050	19000	41
554	20230710	114000	304667940	19040	19040	19040	19040	65
555	20230710	113900	303430340	19030	19030	19030	19030	10
556	20230710	113800	303240040	19040	19040	19040	19040	1
557	20230710	113700	303221000	19030	19030	19030	19030	0
558	20230710	113600	303221000	19030	19030	19030	19030	90
559	20230710	113500	301508300	19030	19020	19030	19020	15
560	20230710	113400	301222900	19020	19020	19020	19020	0
561	20230710	113300	301222900	19020	19020	19020	19020	1
562	20230710	113200	301203880	19020	19020	19020	19020	5
563	20230710	113100	301108780	19020	19020	19020	19020	105
564	20230710	113000	299111680	19010	19000	19010	19000	224
565	20230710	112900	294855510	19000	19000	19000	19000	0
566	20230710	112800	294855510	19000	19000	19000	19000	12
567	20230710	112700	294627510	19000	18980	19000	18980	2
568	20230710	112600	294589530	18980	19000	19000	18980	28
569	20230710	112500	294057770	19000	18990	19000	18990	24
570	20230710	112400	293601900	19000	19000	19000	19000	16
571	20230710	112300	293297900	18990	18990	18990	18990	2
572	20230710	112200	293259920	18990	18990	18990	18990	0
573	20230710	112100	293259920	18990	18970	18990	18970	447
574	20230710	112000	284774960	18970	18970	18970	18970	9
575	20230710	111900	284604230	18960	18960	18960	18960	0
576	20230710	111800	284604230	18960	18960	18960	18960	16
577	20230710	111700	284300870	18960	18960	18960	18960	2
578	20230710	111600	284262950	18960	18960	18960	18960	7
579	20230710	111500	284130230	18960	18970	18980	18960	151
580	20230710	111400	281264400	18970	18970	18970	18970	0
581	20230710	111300	281264400	18970	18970	18970	18970	0
582	20230710	111200	281264400	18970	18950	18970	18950	39
583	20230710	111100	280524830	18960	18960	18960	18960	0
584	20230710	111000	280524830	18960	18960	18960	18960	0
585	20230710	110900	280524830	18960	18960	18960	18960	1
586	20230710	110800	280505870	18960	18940	18960	18940	100
587	20230710	110700	278610940	18940	18940	18940	18940	4
588	20230710	110600	278535180	18950	18950	18950	18950	13
589	20230710	110500	278288830	18920	18900	18920	18900	5
590	20230710	110400	278194310	18900	18920	18920	18900	6
591	20230710	110300	278080890	18920	18920	18920	18920	0
592	20230710	110200	278080890	18920	18920	18920	18920	1
593	20230710	110100	278061970	18910	18920	18920	18910	5
594	20230710	110000	277967400	18920	18920	18920	18920	111
595	20230710	105900	275867280	18920	18920	18920	18920	16
596	20230710	105800	275564560	18920	18920	18920	18920	3
597	20230710	105700	275507800	18920	18930	18950	18920	31
598	20230710	105600	274920420	18930	18930	18930	18930	0
599	20230710	105500	274920420	18930	18930	18930	18930	3
600	20230710	105400	274863630	18950	18950	18950	18950	2
601	20230710	105300	274825730	18930	18930	18930	18930	9
602	20230710	105200	274655360	18930	18930	18930	18930	100
603	20230710	105100	272762360	18930	18930	18930	18930	5
604	20230710	105000	272667710	18920	18920	18920	18920	6
605	20230710	104900	272554190	18910	18860	18910	18860	18
606	20230710	104800	272214420	18880	18910	18910	18880	114
607	20230710	104700	270059810	18910	18910	18910	18910	15
608	20230710	104600	269776160	18900	18900	18900	18900	6
609	20230710	104500	269662760	18900	18900	18910	18900	11
610	20230710	104400	269454830	18900	18870	18900	18860	109
611	20230710	104300	267396870	18870	18860	18870	18860	20
612	20230710	104200	267019660	18860	18870	18870	18860	13
613	20230710	104100	266774460	18870	18870	18870	18870	4
614	20230710	104000	266698980	18870	18870	18870	18870	0
615	20230710	103900	266698980	18870	18880	18880	18860	45
616	20230710	103800	265849800	18880	18880	18880	18880	1
617	20230710	103700	265830920	18880	18910	18910	18880	120
618	20230710	103600	263562050	18910	18910	18910	18910	8
619	20230710	103500	263410770	18910	18910	18910	18910	55
620	20230710	103400	262370720	18920	18920	18920	18920	0
621	20230710	103300	262370720	18920	18930	18930	18910	4
622	20230710	103200	262295050	18930	18930	18930	18930	0
623	20230710	103100	262295050	18930	18930	18930	18930	54
624	20230710	103000	261272830	18920	18930	18930	18920	7
625	20230710	102900	261140360	18910	18910	18910	18910	1
626	20230710	102800	261121450	18910	18910	18910	18910	0
627	20230710	102700	261121450	18910	18910	18910	18910	2
628	20230710	102600	261083630	18910	18910	18910	18910	0
629	20230710	102500	261083630	18910	18910	18910	18910	0
630	20230710	102400	261083630	18910	18910	18910	18910	1
631	20230710	102300	261064720	18930	18930	18930	18930	0
632	20230710	102200	261064720	18930	18930	18930	18930	0
633	20230710	102100	261064720	18930	18930	18930	18930	0
634	20230710	102000	261064720	18930	18920	18930	18920	29
635	20230710	101900	260515780	18930	18930	18930	18930	10
636	20230710	101800	260326480	18930	18930	18930	18930	10
637	20230710	101700	260137180	18920	18920	18920	18920	25
638	20230710	101600	259664180	18920	18920	18920	18920	1
639	20230710	101500	259645260	18920	18920	18920	18920	10
640	20230710	101400	259456060	18930	18910	18930	18910	26
641	20230710	101300	258964350	18910	18910	18910	18910	20
642	20230710	101200	258586150	18910	18870	18910	18870	441
643	20230710	101100	250260910	18870	18870	18870	18870	11
644	20230710	101000	250053340	18870	18840	18870	18840	2
645	20230710	100900	250015630	18840	18840	18840	18830	5
646	20230710	100800	249921460	18840	18840	18840	18840	2
647	20230710	100700	249883780	18830	18830	18830	18830	2
648	20230710	100600	249846120	18820	18820	18820	18820	0
649	20230710	100500	249846120	18820	18820	18820	18820	0
650	20230710	100400	249846120	18820	18820	18820	18820	20
651	20230710	100300	249469720	18850	18850	18850	18850	0
652	20230710	100200	249469720	18850	18850	18850	18850	1
653	20230710	100100	249450870	18850	18850	18850	18850	10
654	20230710	100000	249262370	18850	18850	18850	18850	22
655	20230710	095900	248847670	18850	18850	18850	18850	30
656	20230710	095800	248282170	18810	18810	18810	18810	20
657	20230710	095700	247905970	18850	18850	18850	18850	10
658	20230710	095600	247717470	18850	18840	18850	18840	423
659	20230710	095500	239745760	18750	18750	18750	18750	63
660	20230710	095400	238564510	18710	18860	18860	18710	337
661	20230710	095300	232228690	18860	18860	18860	18860	0
662	20230710	095200	232228690	18860	18880	18880	18860	492
663	20230710	095100	222939770	18880	18980	18980	18880	291
664	20230710	095000	217438730	18950	18980	18980	18950	109
665	20230710	094900	215372020	18980	18990	18990	18980	495
666	20230710	094800	205976890	18990	18990	18990	18990	1
667	20230710	094700	205957900	18990	18990	18990	18990	0
668	20230710	094600	205957900	18990	18990	18990	18990	271
669	20230710	094500	200811610	18990	18990	18990	18990	157
670	20230710	094400	197830180	18990	19000	19000	18990	853
671	20230710	094300	181631630	19000	19010	19010	19000	53
672	20230710	094200	180624580	19010	19000	19010	19000	116
673	20230710	094100	178419440	19010	19000	19010	19000	121
674	20230710	094000	176119940	19000	19010	19010	19000	14
675	20230710	093900	175853840	19010	19030	19030	19000	25
676	20230710	093800	175378270	19000	19000	19000	18990	333
677	20230710	093700	169051580	18990	18990	19030	18990	3
678	20230710	093600	168994570	19030	18900	19030	18900	1095
679	20230710	093500	148213190	18900	18900	18900	18900	114
680	20230710	093400	146058590	18900	18910	18910	18900	300
681	20230710	093300	140388070	18980	18830	18980	18830	610
682	20230710	093200	128875030	18820	18810	18820	18810	340
683	20230710	093100	122476300	18820	18750	18820	18750	577
684	20230710	093000	111651650	18730	18740	18740	18730	502
685	20230710	092900	102248910	18740	18750	18750	18740	539
686	20230710	092800	92147860	18750	18750	18750	18750	41
687	20230710	092700	91379110	18750	18750	18750	18750	0
688	20230710	092600	91379110	18750	18780	18780	18750	413
689	20230710	092500	83629500	18780	18790	18790	18780	49
690	20230710	092400	82709170	18780	18790	18790	18780	154
691	20230710	092300	79817000	18790	18800	18800	18790	79
692	20230710	092200	78332570	18800	18850	18860	18800	162
693	20230710	092100	75279570	18840	18850	18850	18840	124
694	20230710	092000	72943270	18800	18800	18800	18800	3
695	20230710	091900	72886870	18850	18820	18850	18820	31
696	20230710	091800	72302820	18840	18770	18840	18770	142
697	20230710	091700	69635150	18770	18680	18770	18680	2
698	20230710	091600	69597700	18760	18680	18760	18680	373
699	20230710	091500	62613180	18650	18650	18650	18650	5
700	20230710	091400	62519930	18650	18650	18650	18650	14
701	20230710	091300	62258830	18600	18710	18710	18600	197
702	20230710	091200	58591660	18710	18710	18720	18710	209
703	20230710	091100	54680770	18720	18720	18720	18720	1
704	20230710	091000	54662050	18600	18600	18600	18600	24
705	20230710	090900	54215650	18600	18520	18600	18510	22
706	20230710	090800	53808200	18500	18510	18510	18500	299
707	20230710	090700	48276650	18500	18550	18550	18500	901
708	20230710	090600	31604880	18550	18700	18700	18550	724
709	20230710	090500	18125580	18600	18610	18610	18600	133
710	20230710	090400	15651240	18650	18760	18760	18650	11
711	20230710	090300	15445980	18760	18760	18760	18760	0
712	20230710	090200	15445980	18760	18700	18760	18650	113
713	20230710	090100	13337700	18700	18700	18700	18700	191
714	20230710	090000	9766000	18700	18600	18700	18600	525