KissMeData/380440/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	204700	177131280	10010	10010	10010	10010	1
3	20230720	204600	177131280	10010	10010	10010	10010	0
4	20230720	204500	177131280	10010	10010	10010	10010	0
5	20230720	204400	177131280	10010	10010	10010	10010	0
6	20230720	204300	177131280	10010	10010	10010	10010	0
7	20230720	204200	177131280	10010	10010	10010	10010	0
8	20230720	204100	177131280	10010	10010	10010	10010	0
9	20230720	204000	177131280	10010	10010	10010	10010	0
10	20230720	203900	177131280	10010	10010	10010	10010	0
11	20230720	203800	177131280	10010	10010	10010	10010	0
12	20230720	203700	177131280	10010	10010	10010	10010	0
13	20230720	203600	177131280	10010	10010	10010	10010	0
14	20230720	203500	177131280	10010	10010	10010	10010	0
15	20230720	203400	177131280	10010	10010	10010	10010	0
16	20230720	203300	177131280	10010	10010	10010	10010	0
17	20230720	203200	177131280	10010	10010	10010	10010	0
18	20230720	203100	177131280	10010	10010	10010	10010	0
19	20230720	203000	177131280	10010	10010	10010	10010	0
20	20230720	202900	177131280	10010	10010	10010	10010	0
21	20230720	202800	177131280	10010	10010	10010	10010	0
22	20230720	202700	177131280	10010	10010	10010	10010	0
23	20230720	202600	177131280	10010	10010	10010	10010	0
24	20230720	202500	177131280	10010	10010	10010	10010	0
25	20230720	202400	177131280	10010	10010	10010	10010	0
26	20230720	202300	177131280	10010	10010	10010	10010	0
27	20230720	202200	177131280	10010	10010	10010	10010	0
28	20230720	202100	177131280	10010	10010	10010	10010	0
29	20230720	202000	177131280	10010	10010	10010	10010	0
30	20230720	201900	177131280	10010	10010	10010	10010	0
31	20230720	201800	177131280	10010	10010	10010	10010	0
32	20230720	201700	177131280	10010	10010	10010	10010	1
33	20230720	201600	177131280	10010	10010	10010	10010	0
34	20230720	201500	177131280	10010	10010	10010	10010	0
35	20230720	201400	177131280	10010	10010	10010	10010	0
36	20230720	201300	177131280	10010	10010	10010	10010	0
37	20230720	201200	177131280	10010	10010	10010	10010	0
38	20230720	201100	177131280	10010	10010	10010	10010	0
39	20230720	201000	177131280	10010	10010	10010	10010	0
40	20230720	200900	177131280	10010	10010	10010	10010	0
41	20230720	200800	177131280	10010	10010	10010	10010	0
42	20230720	200700	177131280	10010	10010	10010	10010	0
43	20230720	200600	177131280	10010	10010	10010	10010	0
44	20230720	200500	177131280	10010	10010	10010	10010	0
45	20230720	200400	177131280	10010	10010	10010	10010	0
46	20230720	200300	177131280	10010	10010	10010	10010	0
47	20230720	200200	177131280	10010	10010	10010	10010	0
48	20230720	200100	177131280	10010	10010	10010	10010	0
49	20230720	200000	177131280	10010	10010	10010	10010	0
50	20230720	195900	177131280	10010	10010	10010	10010	0
51	20230720	195800	177131280	10010	10010	10010	10010	0
52	20230720	195700	177131280	10010	10010	10010	10010	0
53	20230720	195600	177131280	10010	10010	10010	10010	0
54	20230720	195500	177131280	10010	10010	10010	10010	0
55	20230720	195400	177131280	10010	10010	10010	10010	0
56	20230720	195300	177131280	10010	10010	10010	10010	0
57	20230720	195200	177131280	10010	10010	10010	10010	0
58	20230720	195100	177131280	10010	10010	10010	10010	0
59	20230720	195000	177131280	10010	10010	10010	10010	0
60	20230720	194900	177131280	10010	10010	10010	10010	0
61	20230720	194800	177131280	10010	10010	10010	10010	0
62	20230720	194700	177131280	10010	10010	10010	10010	1
63	20230720	194600	177131280	10010	10010	10010	10010	0
64	20230720	194500	177131280	10010	10010	10010	10010	0
65	20230720	194400	177131280	10010	10010	10010	10010	0
66	20230720	194300	177131280	10010	10010	10010	10010	0
67	20230720	194200	177131280	10010	10010	10010	10010	0
68	20230720	194100	177131280	10010	10010	10010	10010	0
69	20230720	194000	177131280	10010	10010	10010	10010	0
70	20230720	193900	177131280	10010	10010	10010	10010	0
71	20230720	193800	177131280	10010	10010	10010	10010	0
72	20230720	193700	177131280	10010	10010	10010	10010	0
73	20230720	193600	177131280	10010	10010	10010	10010	0
74	20230720	193500	177131280	10010	10010	10010	10010	0
75	20230720	193400	177131280	10010	10010	10010	10010	0
76	20230720	193300	177131280	10010	10010	10010	10010	0
77	20230720	193200	177131280	10010	10010	10010	10010	0
78	20230720	193100	177131280	10010	10010	10010	10010	0
79	20230720	193000	177131280	10010	10010	10010	10010	0
80	20230720	192900	177131280	10010	10010	10010	10010	0
81	20230720	192800	177131280	10010	10010	10010	10010	0
82	20230720	192700	177131280	10010	10010	10010	10010	0
83	20230720	192600	177131280	10010	10010	10010	10010	0
84	20230720	192500	177131280	10010	10010	10010	10010	0
85	20230720	192400	177131280	10010	10010	10010	10010	0
86	20230720	192300	177131280	10010	10010	10010	10010	0
87	20230720	192200	177131280	10010	10010	10010	10010	0
88	20230720	192100	177131280	10010	10010	10010	10010	0
89	20230720	192000	177131280	10010	10010	10010	10010	0
90	20230720	191900	177131280	10010	10010	10010	10010	0
91	20230720	191800	177131280	10010	10010	10010	10010	0
92	20230720	191700	177131280	10010	10010	10010	10010	1
93	20230720	191600	177131280	10010	10010	10010	10010	0
94	20230720	191500	177131280	10010	10010	10010	10010	0
95	20230720	191400	177131280	10010	10010	10010	10010	0
96	20230720	191300	177131280	10010	10010	10010	10010	0
97	20230720	191200	177131280	10010	10010	10010	10010	0
98	20230720	191100	177131280	10010	10010	10010	10010	0
99	20230720	191000	177131280	10010	10010	10010	10010	0
100	20230720	190900	177131280	10010	10010	10010	10010	0
101	20230720	190800	177131280	10010	10010	10010	10010	0
102	20230720	190700	177131280	10010	10010	10010	10010	0
103	20230720	190600	177131280	10010	10010	10010	10010	0
104	20230720	190500	177131280	10010	10010	10010	10010	0
105	20230720	190400	177131280	10010	10010	10010	10010	0
106	20230720	190300	177131280	10010	10010	10010	10010	0
107	20230720	190200	177131280	10010	10010	10010	10010	0
108	20230720	190100	177131280	10010	10010	10010	10010	0
109	20230720	190000	177131280	10010	10010	10010	10010	0
110	20230720	185900	177131280	10010	10010	10010	10010	0
111	20230720	185800	177131280	10010	10010	10010	10010	0
112	20230720	185700	177131280	10010	10010	10010	10010	0
113	20230720	185600	177131280	10010	10010	10010	10010	0
114	20230720	185500	177131280	10010	10010	10010	10010	0
115	20230720	185400	177131280	10010	10010	10010	10010	0
116	20230720	185300	177131280	10010	10010	10010	10010	0
117	20230720	185200	177131280	10010	10010	10010	10010	0
118	20230720	185100	177131280	10010	10010	10010	10010	0
119	20230720	185000	177131280	10010	10010	10010	10010	0
120	20230720	184900	177131280	10010	10010	10010	10010	0
121	20230720	184800	177131280	10010	10010	10010	10010	0
122	20230720	184700	177131280	10010	10010	10010	10010	1
123	20230720	184600	177131280	10010	10010	10010	10010	0
124	20230720	184500	177131280	10010	10010	10010	10010	0
125	20230720	184400	177131280	10010	10010	10010	10010	0
126	20230720	184300	177131280	10010	10010	10010	10010	0
127	20230720	184200	177131280	10010	10010	10010	10010	0
128	20230720	184100	177131280	10010	10010	10010	10010	0
129	20230720	184000	177131280	10010	10010	10010	10010	0
130	20230720	183900	177131280	10010	10010	10010	10010	0
131	20230720	183800	177131280	10010	10010	10010	10010	0
132	20230720	183700	177131280	10010	10010	10010	10010	0
133	20230720	183600	177131280	10010	10010	10010	10010	0
134	20230720	183500	177131280	10010	10010	10010	10010	0
135	20230720	183400	177131280	10010	10010	10010	10010	0
136	20230720	183300	177131280	10010	10010	10010	10010	0
137	20230720	183200	177131280	10010	10010	10010	10010	0
138	20230720	183100	177131280	10010	10010	10010	10010	0
139	20230720	183000	177131280	10010	10010	10010	10010	0
140	20230720	182900	177131280	10010	10010	10010	10010	0
141	20230720	182800	177131280	10010	10010	10010	10010	0
142	20230720	182700	177131280	10010	10010	10010	10010	0
143	20230720	182600	177131280	10010	10010	10010	10010	0
144	20230720	182500	177131280	10010	10010	10010	10010	0
145	20230720	182400	177131280	10010	10010	10010	10010	0
146	20230720	182300	177131280	10010	10010	10010	10010	0
147	20230720	182200	177131280	10010	10010	10010	10010	0
148	20230720	182100	177131280	10010	10010	10010	10010	0
149	20230720	182000	177131280	10010	10010	10010	10010	0
150	20230720	181900	177131280	10010	10010	10010	10010	0
151	20230720	181800	177131280	10010	10010	10010	10010	0
152	20230720	181700	177131280	10010	10010	10010	10010	1
153	20230720	181600	177131280	10010	10010	10010	10010	0
154	20230720	181500	177131280	10010	10010	10010	10010	0
155	20230720	181400	177131280	10010	10010	10010	10010	0
156	20230720	181300	177131280	10010	10010	10010	10010	0
157	20230720	181200	177131280	10010	10010	10010	10010	0
158	20230720	181100	177131280	10010	10010	10010	10010	0
159	20230720	181000	177131280	10010	10010	10010	10010	0
160	20230720	180900	177131280	10010	10010	10010	10010	0
161	20230720	180800	177131280	10010	10010	10010	10010	0
162	20230720	180700	177131280	10010	10010	10010	10010	0
163	20230720	180600	177131280	10010	10010	10010	10010	0
164	20230720	180500	177131280	10010	10010	10010	10010	0
165	20230720	180400	177131280	10010	10010	10010	10010	0
166	20230720	180300	177131280	10010	10010	10010	10010	0
167	20230720	180200	177131280	10010	10010	10010	10010	0
168	20230720	180100	177131280	10010	10010	10010	10010	0
169	20230720	180000	177131280	10010	10010	10010	10010	0
170	20230720	175900	177131280	10010	10010	10010	10010	0
171	20230720	175800	177131280	10010	10010	10010	10010	0
172	20230720	175700	177131280	10010	10010	10010	10010	0
173	20230720	175600	177131280	10010	10010	10010	10010	0
174	20230720	175500	177131280	10010	10010	10010	10010	0
175	20230720	175400	177131280	10010	10010	10010	10010	0
176	20230720	175300	177131280	10010	10010	10010	10010	0
177	20230720	175200	177131280	10010	10010	10010	10010	0
178	20230720	175100	177131280	10010	10010	10010	10010	0
179	20230720	175000	177131280	10010	10010	10010	10010	0
180	20230720	174900	177131280	10010	10010	10010	10010	0
181	20230720	174800	177131280	10010	10010	10010	10010	0
182	20230720	174700	177131280	10010	10010	10010	10010	1
183	20230720	174600	177131280	10010	10010	10010	10010	0
184	20230720	174500	177131280	10010	10010	10010	10010	0
185	20230720	174400	177131280	10010	10010	10010	10010	0
186	20230720	174300	177131280	10010	10010	10010	10010	0
187	20230720	174200	177131280	10010	10010	10010	10010	0
188	20230720	174100	177131280	10010	10010	10010	10010	0
189	20230720	174000	177131280	10010	10010	10010	10010	0
190	20230720	173900	177131280	10010	10010	10010	10010	0
191	20230720	173800	177131280	10010	10010	10010	10010	0
192	20230720	173700	177131280	10010	10010	10010	10010	0
193	20230720	173600	177131280	10010	10010	10010	10010	0
194	20230720	173500	177131280	10010	10010	10010	10010	0
195	20230720	173400	177131280	10010	10010	10010	10010	0
196	20230720	173300	177131280	10010	10010	10010	10010	0
197	20230720	173200	177131280	10010	10010	10010	10010	0
198	20230720	173100	177131280	10010	10010	10010	10010	0
199	20230720	173000	177131280	10010	10010	10010	10010	0
200	20230720	172900	177131280	10010	10010	10010	10010	0
201	20230720	172800	177131280	10010	10010	10010	10010	0
202	20230720	172700	177131280	10010	10010	10010	10010	0
203	20230720	172600	177131280	10010	10010	10010	10010	0
204	20230720	172500	177131280	10010	10010	10010	10010	0
205	20230720	172400	177131280	10010	10010	10010	10010	0
206	20230720	172300	177131280	10010	10010	10010	10010	0
207	20230720	172200	177131280	10010	10010	10010	10010	0
208	20230720	172100	177131280	10010	10010	10010	10010	0
209	20230720	172000	177131280	10010	10010	10010	10010	0
210	20230720	171900	177131280	10010	10010	10010	10010	0
211	20230720	171800	177131280	10010	10010	10010	10010	0
212	20230720	171700	177131280	10010	10010	10010	10010	1
213	20230720	171600	177131280	10010	10010	10010	10010	0
214	20230720	171500	177131280	10010	10010	10010	10010	0
215	20230720	171400	177131280	10010	10010	10010	10010	0
216	20230720	171300	177131280	10010	10010	10010	10010	0
217	20230720	171200	177131280	10010	10010	10010	10010	0
218	20230720	171100	177131280	10010	10010	10010	10010	0
219	20230720	171000	177131280	10010	10010	10010	10010	0
220	20230720	170900	177131280	10010	10010	10010	10010	0
221	20230720	170800	177131280	10010	10010	10010	10010	0
222	20230720	170700	177131280	10010	10010	10010	10010	0
223	20230720	170600	177131280	10010	10010	10010	10010	0
224	20230720	170500	177131280	10010	10010	10010	10010	0
225	20230720	170400	177131280	10010	10010	10010	10010	0
226	20230720	170300	177131280	10010	10010	10010	10010	0
227	20230720	170200	177131280	10010	10010	10010	10010	0
228	20230720	170100	177131280	10010	10010	10010	10010	0
229	20230720	170000	177131280	10010	10010	10010	10010	0
230	20230720	165900	177131280	10010	10010	10010	10010	0
231	20230720	165800	177131280	10010	10010	10010	10010	0
232	20230720	165700	177131280	10010	10010	10010	10010	0
233	20230720	165600	177131280	10010	10010	10010	10010	0
234	20230720	165500	177131280	10010	10010	10010	10010	0
235	20230720	165400	177131280	10010	10010	10010	10010	0
236	20230720	165300	177131280	10010	10010	10010	10010	0
237	20230720	165200	177131280	10010	10010	10010	10010	0
238	20230720	165100	177131280	10010	10010	10010	10010	0
239	20230720	165000	177131280	10010	10010	10010	10010	0
240	20230720	164900	177131280	10010	10010	10010	10010	0
241	20230720	164800	177131280	10010	10010	10010	10010	0
242	20230720	164700	177131280	10010	10010	10010	10010	1
243	20230720	164600	177131280	10010	10010	10010	10010	0
244	20230720	164500	177131280	10010	10010	10010	10010	0
245	20230720	164400	177131280	10010	10010	10010	10010	0
246	20230720	164300	177131280	10010	10010	10010	10010	0
247	20230720	164200	177131280	10010	10010	10010	10010	0
248	20230720	164100	177131280	10010	10010	10010	10010	0
249	20230720	164000	177131280	10010	10010	10010	10010	0
250	20230720	163900	177131280	10010	10010	10010	10010	0
251	20230720	163800	177131280	10010	10010	10010	10010	0
252	20230720	163700	177131280	10010	10010	10010	10010	0
253	20230720	163600	177131280	10010	10010	10010	10010	0
254	20230720	163500	177131280	10010	10010	10010	10010	0
255	20230720	163400	177131280	10010	10010	10010	10010	0
256	20230720	163300	177131280	10010	10010	10010	10010	0
257	20230720	163200	177131280	10010	10010	10010	10010	0
258	20230720	163100	177131280	10010	10010	10010	10010	0
259	20230720	163000	177131280	10010	10010	10010	10010	0
260	20230720	162900	177131280	10010	10010	10010	10010	0
261	20230720	162800	177131280	10010	10010	10010	10010	0
262	20230720	162700	177131280	10010	10010	10010	10010	0
263	20230720	162600	177131280	10010	10010	10010	10010	0
264	20230720	162500	177131280	10010	10010	10010	10010	0
265	20230720	162400	177131280	10010	10010	10010	10010	0
266	20230720	162300	177131280	10010	10010	10010	10010	0
267	20230720	162200	177131280	10010	10010	10010	10010	0
268	20230720	162100	177131280	10010	10010	10010	10010	0
269	20230720	162000	177131280	10010	10010	10010	10010	0
270	20230720	161900	177131280	10010	10010	10010	10010	0
271	20230720	161800	177131280	10010	10010	10010	10010	0
272	20230720	161700	177131280	10010	10010	10010	10010	1
273	20230720	161600	177131280	10010	10010	10010	10010	0
274	20230720	161500	177131280	10010	10010	10010	10010	0
275	20230720	161400	177131280	10010	10010	10010	10010	0
276	20230720	161300	177131280	10010	10010	10010	10010	0
277	20230720	161200	177131280	10010	10010	10010	10010	0
278	20230720	161100	177131280	10010	10010	10010	10010	0
279	20230720	161000	177131280	10010	10010	10010	10010	0
280	20230720	160900	177131280	10010	10010	10010	10010	0
281	20230720	160800	177131280	10010	10010	10010	10010	0
282	20230720	160700	177131280	10010	10010	10010	10010	0
283	20230720	160600	177131280	10010	10010	10010	10010	0
284	20230720	160500	177131280	10010	10010	10010	10010	0
285	20230720	160400	177131280	10010	10010	10010	10010	0
286	20230720	160300	177131280	10010	10010	10010	10010	0
287	20230720	160200	177131280	10010	10010	10010	10010	0
288	20230720	160100	177131280	10010	10010	10010	10010	0
289	20230720	160000	177131280	10010	10010	10010	10010	0
290	20230720	155900	177131280	10010	10010	10010	10010	0
291	20230720	155800	177131280	10010	10010	10010	10010	0
292	20230720	155700	177131280	10010	10010	10010	10010	0
293	20230720	155600	177131280	10010	10010	10010	10010	0
294	20230720	155500	177131280	10010	10010	10010	10010	0
295	20230720	155400	177131280	10010	10010	10010	10010	0
296	20230720	155300	177131280	10010	10010	10010	10010	0
297	20230720	155200	177131280	10010	10010	10010	10010	0
298	20230720	155100	177131280	10010	10010	10010	10010	0
299	20230720	155000	177131280	10010	10010	10010	10010	0
300	20230720	154900	177131280	10010	10010	10010	10010	0
301	20230720	154800	177131280	10010	10010	10010	10010	0
302	20230720	154700	177131280	10010	10010	10010	10010	1
303	20230720	154600	177131280	10010	10010	10010	10010	0
304	20230720	154500	177131280	10010	10010	10010	10010	0
305	20230720	154400	177131280	10010	10010	10010	10010	0
306	20230720	154300	177131280	10010	10010	10010	10010	0
307	20230720	154200	177131280	10010	10010	10010	10010	0
308	20230720	154100	177131280	10010	10010	10010	10010	0
309	20230720	154000	177131280	10010	10010	10010	10010	0
310	20230720	153900	177131280	10010	10010	10010	10010	0
311	20230720	153800	177131280	10010	10010	10010	10010	0
312	20230720	153700	177131280	10010	10010	10010	10010	0
313	20230720	153600	177131280	10010	10010	10010	10010	0
314	20230720	153500	177131280	10010	10010	10010	10010	0
315	20230720	153400	177131280	10010	10010	10010	10010	0
316	20230720	153300	177131280	10010	10010	10010	10010	0
317	20230720	153200	177131280	10010	10010	10010	10010	0
318	20230720	153100	177131280	10010	10010	10010	10010	0
319	20230720	153000	177131280	10010	10010	10010	10010	1
320	20230720	152900	177121270	9990	9990	9990	9990	0
321	20230720	152800	177121270	9990	9990	9990	9990	0
322	20230720	152700	177121270	9990	9990	9990	9990	0
323	20230720	152600	177121270	9990	9990	9990	9990	0
324	20230720	152500	177121270	9990	9990	9990	9990	0
325	20230720	152400	177121270	9990	9990	9990	9990	0
326	20230720	152300	177121270	9990	9990	9990	9990	0
327	20230720	152200	177121270	9990	9990	9990	9990	0
328	20230720	152100	177121270	9990	9990	9990	9990	0
329	20230720	152000	177121270	9990	9990	9990	9990	0
330	20230720	151900	177121270	9990	9990	9990	9990	0
331	20230720	151800	177121270	9990	9990	9990	9990	0
332	20230720	151700	177121270	9990	9990	9990	9990	0
333	20230720	151600	177121270	9990	9990	9990	9990	0
334	20230720	151500	177121270	9990	9990	9990	9990	0
335	20230720	151400	177121270	9990	9990	9990	9990	0
336	20230720	151300	177121270	9990	9990	9990	9990	256
337	20230720	151200	174563830	9970	9980	9980	9970	851
338	20230720	151100	166074360	9970	9970	9970	9970	0
339	20230720	151000	166074360	9970	9970	9970	9970	0
340	20230720	150900	166074360	9970	9970	9970	9970	0
341	20230720	150800	166074360	9970	9970	9970	9970	0
342	20230720	150700	166074360	9970	9970	9970	9970	0
343	20230720	150600	166074360	9970	9970	9970	9970	0
344	20230720	150500	166074360	9970	9970	9970	9970	0
345	20230720	150400	166074360	9970	9970	9970	9970	0
346	20230720	150300	166074360	9970	9970	9970	9970	0
347	20230720	150200	166074360	9970	9970	9970	9970	0
348	20230720	150100	166074360	9970	9970	9970	9970	0
349	20230720	150000	166074360	9970	9970	9970	9970	30
350	20230720	145900	165775260	9970	9970	9970	9970	49
351	20230720	145800	165286730	9970	9970	9970	9970	20
352	20230720	145700	165087330	9970	9970	9970	9970	11
353	20230720	145600	164977660	9970	9970	9970	9970	47
354	20230720	145500	164509070	9970	9970	9970	9970	28
355	20230720	145400	164229910	9970	9970	9970	9970	18
356	20230720	145300	164050450	9970	9970	9970	9970	31
357	20230720	145200	163741380	9970	9970	9970	9970	35
358	20230720	145100	163392430	9970	9970	9970	9970	22
359	20230720	145000	163173090	9970	9970	9970	9970	25
360	20230720	144900	162923840	9970	9970	9970	9970	41
361	20230720	144800	162515070	9970	9970	9970	9970	25
362	20230720	144700	162265820	9970	9970	9970	9970	17
363	20230720	144600	162096330	9970	9970	9970	9970	32
364	20230720	144500	161777290	9970	9970	9970	9970	38
365	20230720	144400	161398430	9970	9970	9970	9970	18
366	20230720	144300	161218970	9970	9970	9970	9970	32
367	20230720	144200	160899930	9970	9970	9970	9970	34
368	20230720	144100	160560950	9970	9970	9970	9970	26
369	20230720	144000	160301730	9970	9970	9970	9970	22
370	20230720	143900	160082390	9970	9970	9970	9970	20
371	20230720	143800	159882990	9970	9970	9970	9970	19
372	20230720	143700	159693560	9970	9970	9970	9970	11
373	20230720	143600	159583890	9970	9970	9970	9970	14
374	20230720	143500	159444310	9970	9970	9970	9970	20
375	20230720	143400	159244910	9970	9970	9970	9970	15
376	20230720	143300	159095360	9970	9970	9970	9970	19
377	20230720	143200	158905930	9970	9970	9970	9970	6
378	20230720	143100	158846110	9970	9970	9970	9970	31
379	20230720	143000	158537040	9970	9970	9970	9970	7
380	20230720	142900	158467250	9970	9970	9970	9970	10
381	20230720	142800	158367550	9970	9970	9970	9970	28
382	20230720	142700	158088390	9970	9970	9970	9970	5
383	20230720	142600	158038540	9970	9970	9970	9970	16
384	20230720	142500	157879020	9970	9970	9970	9970	18
385	20230720	142400	157699560	9970	9970	9970	9970	17
386	20230720	142300	157530070	9970	9970	9970	9970	9
387	20230720	142200	157440340	9970	9970	9970	9970	20
388	20230720	142100	157240940	9970	9970	9970	9970	5
389	20230720	142000	157191090	9970	9970	9970	9970	41
390	20230720	141900	156782320	9970	9970	9970	9970	28
391	20230720	141800	156503160	9970	9970	9970	9970	5
392	20230720	141700	156453310	9970	9970	9970	9970	16
393	20230720	141600	156293790	9970	9970	9970	9970	24
394	20230720	141500	156054510	9970	9970	9970	9970	8
395	20230720	141400	155974750	9970	9980	9980	9970	3
396	20230720	141300	155944820	9980	9980	9980	9980	31
397	20230720	141200	155635440	9980	9980	9980	9980	8
398	20230720	141100	155555600	9980	9980	9980	9980	15
399	20230720	141000	155405900	9980	9980	9980	9980	23
400	20230720	140900	155176360	9980	9970	9980	9970	15
401	20230720	140800	155026700	9970	9970	9970	9970	13
402	20230720	140700	154897090	9970	9970	9970	9970	5
403	20230720	140600	154847240	9970	9970	9970	9970	30
404	20230720	140500	154548140	9970	9970	9970	9970	20
405	20230720	140400	154348740	9970	9970	9970	9970	1
406	20230720	140300	154338770	9970	9970	9970	9970	29
407	20230720	140200	154049640	9970	9970	9970	9970	21
408	20230720	140100	153840270	9980	9970	9980	9970	11
409	20230720	140000	153730500	9970	9970	9970	9970	6
410	20230720	135900	153670680	9970	9970	9970	9970	38
411	20230720	135800	153291820	9970	9970	9970	9970	5
412	20230720	135700	153241970	9970	9970	9970	9970	5
413	20230720	135600	153192120	9970	9970	9970	9970	37
414	20230720	135500	152823230	9970	9970	9970	9970	8
415	20230720	135400	152743470	9970	9970	9970	9970	1
416	20230720	135300	152733500	9970	9970	9970	9970	11
417	20230720	135200	152623830	9970	9970	9970	9970	30
418	20230720	135100	152324730	9970	9970	9970	9970	11
419	20230720	135000	152215060	9970	9970	9970	9970	13
420	20230720	134900	152085450	9970	9970	9970	9970	23
421	20230720	134800	151856140	9970	9980	9980	9970	14
422	20230720	134700	151716450	9980	9980	9980	9980	5
423	20230720	134600	151666550	9980	9980	9980	9980	8
424	20230720	134500	151586710	9980	9980	9980	9980	41
425	20230720	134400	151177530	9980	9980	9980	9980	1
426	20230720	134300	151167550	9980	9970	9980	9970	14
427	20230720	134200	151027910	9970	9970	9970	9970	34
428	20230720	134100	150688930	9970	9970	9970	9970	1
429	20230720	134000	150678960	9970	9970	9980	9970	843
430	20230720	133900	142265920	9970	9970	9970	9970	21
431	20230720	133800	142056550	9970	9970	9970	9970	22
432	20230720	133700	141837210	9980	9980	9980	9970	65
433	20230720	133600	141188560	9980	9970	9980	9970	48
434	20230720	133500	140709700	9970	9970	9970	9970	25
435	20230720	133400	140460450	9970	9970	9970	9970	1
436	20230720	133300	140450480	9970	9970	9970	9970	23
437	20230720	133200	140221170	9970	9970	9970	9970	12
438	20230720	133100	140101530	9970	9970	9970	9970	30
439	20230720	133000	139802430	9970	9970	9970	9970	9
440	20230720	132900	139712700	9970	9970	9980	9970	38
441	20230720	132800	139333540	9970	9970	9970	9970	19
442	20230720	132700	139144110	9970	9970	9970	9970	17
443	20230720	132600	138974620	9970	9970	9970	9970	9
444	20230720	132500	138884890	9970	9970	9970	9970	24
445	20230720	132400	138645610	9970	9970	9970	9970	18
446	20230720	132300	138466150	9970	9970	9980	9970	21
447	20230720	132200	138256680	9970	9970	9980	9970	31
448	20230720	132100	137947510	9970	9970	9970	9970	4
449	20230720	132000	137907630	9970	9970	9980	9970	65
450	20230720	131900	137259180	9970	9970	9970	9970	20
451	20230720	131800	137059780	9970	9970	9970	9970	3
452	20230720	131700	137029870	9970	9970	9970	9970	23
453	20230720	131600	136800560	9970	9970	9970	9970	18
454	20230720	131500	136621100	9970	9970	9970	9970	10
455	20230720	131400	136521400	9970	9970	9970	9970	9
456	20230720	131300	136431670	9970	9970	9970	9970	30
457	20230720	131200	136132570	9970	9970	9970	9970	12
458	20230720	131100	136012930	9970	9970	9970	9970	2
459	20230720	131000	135992990	9970	9970	9970	9970	42
460	20230720	130900	135574250	9970	9970	9970	9970	9
461	20230720	130800	135484520	9970	9970	9970	9970	14
462	20230720	130700	135344940	9970	9970	9970	9970	7
463	20230720	130600	135275150	9970	9970	9970	9970	21
464	20230720	130500	135065780	9970	9970	9970	9970	20
465	20230720	130400	134866380	9970	9970	9970	9970	5
466	20230720	130300	134816530	9970	9970	9970	9970	26
467	20230720	130200	134557310	9970	9970	9970	9970	21
468	20230720	130100	134347940	9970	9970	9970	9970	3
469	20230720	130000	134318030	9970	9970	9970	9970	13
470	20230720	125900	134188420	9970	9970	9970	9970	30
471	20230720	125800	133889320	9970	9970	9970	9970	8
472	20230720	125700	133809560	9970	9970	9970	9970	5
473	20230720	125600	133759710	9970	9970	9970	9970	41
474	20230720	125500	133350940	9970	9970	9970	9970	7
475	20230720	125400	133281150	9970	9970	9970	9970	5
476	20230720	125300	133231300	9970	9970	9970	9970	22
477	20230720	125200	133011960	9970	9970	9970	9970	22
478	20230720	125100	132792620	9970	9970	9970	9970	1
479	20230720	125000	132782650	9970	9970	9970	9970	22
480	20230720	124900	132563310	9970	9970	9970	9970	23
481	20230720	124800	132334000	9970	9970	9970	9970	5
482	20230720	124700	132284150	9970	9970	9970	9970	16
483	20230720	124600	132124630	9970	9970	9970	9970	16
484	20230720	124500	131965110	9970	9970	9980	9970	34
485	20230720	124400	131626120	9970	9970	9970	9970	4
486	20230720	124300	131586240	9970	9970	9970	9970	8
487	20230720	124200	131506480	9970	9970	9970	9970	38
488	20230720	124100	131127620	9970	9970	9970	9970	5
489	20230720	124000	131077770	9970	9970	9970	9970	13
490	20230720	123900	130948160	9970	9970	9970	9970	23
491	20230720	123800	130718850	9970	9970	9970	9970	18
492	20230720	123700	130539390	9970	9970	9970	9970	3
493	20230720	123600	130509480	9970	9970	9970	9970	21
494	20230720	123500	130300110	9970	9970	9970	9970	10
495	20230720	123400	130200410	9970	9970	9970	9970	18
496	20230720	123300	130020950	9970	9970	9970	9970	19
497	20230720	123200	129831520	9970	9970	9970	9970	12
498	20230720	123100	129711880	9970	9970	9970	9970	18
499	20230720	123000	129532420	9970	9970	9970	9970	21
500	20230720	122900	129323050	9970	9970	9970	9970	8
501	20230720	122800	129243290	9970	9970	9970	9970	8
502	20230720	122700	129163530	9970	9970	9970	9970	26
503	20230720	122600	128904310	9970	9970	9970	9970	14
504	20230720	122500	128764730	9970	9970	9970	9970	23
505	20230720	122400	128535420	9970	9970	9970	9970	15
506	20230720	122300	128385870	9970	9970	9970	9970	8
507	20230720	122200	128306110	9970	9970	9970	9970	7
508	20230720	122100	128236320	9970	9970	9970	9970	12
509	20230720	122000	128116680	9970	9970	9970	9970	23
510	20230720	121900	127887370	9970	9970	9970	9970	19
511	20230720	121800	127697940	9970	9970	9970	9970	11
512	20230720	121700	127588270	9970	9970	9970	9970	16
513	20230720	121600	127428750	9970	9970	9970	9970	22
514	20230720	121500	127209410	9970	9970	9970	9970	3
515	20230720	121400	127179500	9970	9970	9970	9970	10
516	20230720	121300	127079800	9970	9970	9970	9970	32
517	20230720	121200	126760760	9970	9970	9970	9970	9
518	20230720	121100	126671030	9970	9970	9970	9970	13
519	20230720	121000	126541420	9970	9970	9970	9970	31
520	20230720	120900	126232350	9970	9970	9970	9970	6
521	20230720	120800	126172530	9970	9970	9990	9970	12
522	20230720	120700	126052730	9970	9970	9970	9970	28
523	20230720	120600	125773570	9970	9970	9970	9970	36
524	20230720	120500	125414650	9970	9970	9970	9970	5
525	20230720	120400	125364800	9970	9970	9970	9970	20
526	20230720	120300	125165400	9970	9970	9970	9970	22
527	20230720	120200	124946060	9970	9970	9970	9970	8
528	20230720	120100	124866300	9970	9970	9970	9970	10
529	20230720	120000	124766600	9970	9970	9970	9970	12
530	20230720	115900	124646960	9970	9970	9970	9970	34
531	20230720	115800	124307980	9970	9970	9970	9970	6
532	20230720	115700	124248160	9970	9970	9970	9970	9
533	20230720	115600	124158430	9970	9970	9970	9970	24
534	20230720	115500	123919150	9970	9970	9970	9970	1
535	20230720	115400	123909180	9970	9980	10010	9970	7
536	20230720	115300	123839340	9970	9970	9970	9970	25
537	20230720	115200	123590090	9970	9970	9970	9970	18
538	20230720	115100	123410630	9970	9970	9970	9970	9
539	20230720	115000	123320900	9970	9970	9970	9970	22
540	20230720	114900	123101560	9970	9970	9970	9970	20
541	20230720	114800	122902160	9970	9970	9970	9970	5
542	20230720	114700	122852310	9970	9970	9970	9970	15
543	20230720	114600	122702760	9970	9970	9970	9970	20
544	20230720	114500	122503360	9970	9970	9970	9970	14
545	20230720	114400	122363780	9970	9970	9970	9970	19
546	20230720	114300	122174350	9970	9970	9970	9970	15
547	20230720	114200	122024800	9970	9970	9970	9970	5
548	20230720	114100	121974950	9970	9970	9970	9970	30
549	20230720	114000	121675850	9970	9970	9970	9970	9
550	20230720	113900	121586120	9970	9960	9970	9960	35
551	20230720	113800	121237270	9960	9960	9960	9960	20
552	20230720	113700	121038070	9960	9960	9960	9960	4
553	20230720	113600	120998230	9960	9960	9960	9960	29
554	20230720	113500	120709390	9960	9960	9960	9960	1
555	20230720	113400	120699430	9960	9960	9960	9960	19
556	20230720	113300	120510190	9960	9960	9960	9960	24
557	20230720	113200	120271150	9960	9960	9960	9960	7
558	20230720	113100	120201430	9960	9960	9960	9960	21
559	20230720	113000	119992270	9960	9960	9960	9960	18
560	20230720	112900	119812990	9960	9960	9960	9960	12
561	20230720	112800	119693470	9960	9960	9960	9960	6
562	20230720	112700	119633710	9960	9960	9960	9960	26
563	20230720	112600	119374750	9960	9960	9960	9960	16
564	20230720	112500	119215390	9960	9960	9960	9960	4
565	20230720	112400	119175550	9960	9960	9960	9960	36
566	20230720	112300	118816990	9960	9960	9960	9960	14
567	20230720	112200	118677550	9960	9960	9960	9960	5
568	20230720	112100	118627750	9960	9960	9960	9960	16
569	20230720	112000	118468390	9960	9960	9960	9960	18
570	20230720	111900	118289110	9960	9960	9960	9960	9
571	20230720	111800	118199470	9960	9960	9960	9960	20
572	20230720	111700	118000270	9960	9960	9960	9960	20
573	20230720	111600	117801070	9960	9960	9960	9960	26
574	20230720	111500	117542110	9960	9960	9960	9960	5
575	20230720	111400	117492310	9960	9960	9960	9960	8
576	20230720	111300	117412630	9960	9960	9960	9960	34
577	20230720	111200	117073990	9960	9960	9960	9960	1
578	20230720	111100	117064030	9960	9960	9960	9960	13
579	20230720	111000	116934550	9960	9960	9960	9960	36
580	20230720	110900	116575990	9960	9960	9960	9960	8
581	20230720	110800	116496310	9960	9960	9960	9960	7
582	20230720	110700	116426590	9960	9960	9960	9960	14
583	20230720	110600	116287150	9960	9960	9960	9960	26
584	20230720	110500	116028190	9960	9960	9960	9960	1
585	20230720	110400	116018230	9960	9960	9960	9960	125
586	20230720	110300	114773230	9960	9960	9960	9960	29
587	20230720	110200	114484390	9960	9960	9960	9960	1
588	20230720	110100	114474430	9960	9960	9960	9960	22
589	20230720	110000	114255310	9960	9960	9960	9960	8
590	20230720	105900	114175630	9960	9960	9960	9960	19
591	20230720	105800	113986390	9960	9960	9960	9960	7080
592	20230720	105700	43469590	9960	9960	9960	9960	10
593	20230720	105600	43369990	9960	9960	9960	9960	38
594	20230720	105500	42991510	9960	9960	9960	9960	1
595	20230720	105400	42981550	9960	9960	9960	9960	11
596	20230720	105300	42871990	9960	9960	9960	9960	25
597	20230720	105200	42622990	9960	9960	9960	9960	14
598	20230720	105100	42483550	9960	9960	9960	9960	11
599	20230720	105000	42373990	9960	9960	9960	9960	26
600	20230720	104900	42115030	9960	9960	9960	9960	4
601	20230720	104800	42075190	9960	9970	9970	9960	5
602	20230720	104700	42025370	9970	9970	9970	9970	21
603	20230720	104600	41816000	9970	9970	9970	9970	12
604	20230720	104500	41696360	9970	9970	9970	9970	13
605	20230720	104400	41566750	9970	9970	9970	9970	19
606	20230720	104300	41377320	9970	9970	9970	9970	19
607	20230720	104200	41187890	9970	9960	9970	9960	15
608	20230720	104100	41038350	9960	9960	9960	9960	26
609	20230720	104000	40779390	9960	9960	9960	9960	20
610	20230720	103900	40580190	9960	9960	9960	9960	3
611	20230720	103800	40550310	9960	9960	9960	9960	26
612	20230720	103700	40291350	9960	9960	9960	9960	8
613	20230720	103600	40211670	9960	9960	9960	9960	15
614	20230720	103500	40062270	9960	9980	9980	9960	1012
615	20230720	103400	29972240	9980	9980	9980	9980	20
616	20230720	103300	29772640	9980	9980	9980	9980	30
617	20230720	103200	29473240	9980	9980	9980	9980	1
618	20230720	103100	29463260	9980	9980	9980	9980	18
619	20230720	103000	29283620	9980	9980	9980	9980	18
620	20230720	102900	29103980	9980	9980	9980	9980	5
621	20230720	102800	29054080	9980	9980	9980	9980	6
622	20230720	102700	28994200	9980	9980	9980	9980	31
623	20230720	102600	28684820	9980	9980	9980	9980	17
624	20230720	102500	28515160	9980	9980	9980	9980	5
625	20230720	102400	28465260	9980	9980	9980	9980	28
626	20230720	102300	28185820	9980	9980	9980	9980	14
627	20230720	102200	28046100	9980	9980	9980	9980	5
628	20230720	102100	27996200	9980	9970	9980	9970	85
629	20230720	102000	27148000	9970	9970	9970	9970	28
630	20230720	101900	26868840	9970	9970	9970	9970	5
631	20230720	101800	26818990	9970	9970	9970	9970	16
632	20230720	101700	26659470	9970	9970	9970	9970	24
633	20230720	101600	26420190	9970	9970	9970	9970	74
634	20230720	101500	25682410	9970	9970	9970	9970	18
635	20230720	101400	25502950	9970	9970	9970	9970	3
636	20230720	101300	25473040	9970	9970	9970	9970	28
637	20230720	101200	25193880	9970	9970	9970	9970	14
638	20230720	101100	25054300	9970	9970	9970	9970	4
639	20230720	101000	25014420	9970	9970	9970	9970	42
640	20230720	100900	24595680	9970	9970	9970	9970	1
641	20230720	100800	24585710	9970	9970	9970	9970	9
642	20230720	100700	24495980	9970	9970	9970	9970	18
643	20230720	100600	24316520	9970	9970	9970	9970	24
644	20230720	100500	24077240	9970	9970	9970	9970	8
645	20230720	100400	23997480	9970	9970	9970	9970	15
646	20230720	100300	23847930	9970	9970	9970	9970	17
647	20230720	100200	23678440	9970	9970	9970	9970	13
648	20230720	100100	23548830	9970	9960	9970	9960	31
649	20230720	100000	23239770	9960	9960	9960	9960	17
650	20230720	095900	23070450	9960	9960	9960	9960	15
651	20230720	095800	22921050	9960	9960	9960	9960	18
652	20230720	095700	22741770	9960	9960	9960	9960	12
653	20230720	095600	22622250	9960	9960	9960	9960	8
654	20230720	095500	22542570	9970	9970	9970	9970	17
655	20230720	095400	22373080	9970	9970	9970	9970	5
656	20230720	095300	22323230	9970	9970	9970	9970	19
657	20230720	095200	22133800	9970	9970	9970	9970	126
658	20230720	095100	20877580	9970	9970	9970	9970	7
659	20230720	095000	20807790	9970	9970	9970	9970	28
660	20230720	094900	20528630	9970	9970	9970	9970	2
661	20230720	094800	20508690	9970	9970	9970	9970	17
662	20230720	094700	20339200	9970	9970	9970	9970	31
663	20230720	094600	20030130	9970	9970	9970	9970	3
664	20230720	094500	20000220	9970	9970	9970	9970	18
665	20230720	094400	19820760	9970	9970	9970	9970	15
666	20230720	094300	19671210	9970	9970	9970	9970	21
667	20230720	094200	19461840	9970	9970	9970	9970	3
668	20230720	094100	19431930	9970	9970	9970	9970	23
669	20230720	094000	19202620	9970	9970	9970	9970	22
670	20230720	093900	18983280	9970	9970	9970	9970	1
671	20230720	093800	18973310	9970	9970	9970	9970	28
672	20230720	093700	18694150	9970	9970	9970	9970	22
673	20230720	093600	18474810	9970	9970	9970	9970	2
674	20230720	093500	18454870	9970	9970	9970	9970	16
675	20230720	093400	18295350	9980	9970	9980	9970	14
676	20230720	093300	18155760	9970	9970	9970	9970	22
677	20230720	093200	17936420	9970	9970	9970	9970	26
678	20230720	093100	17677200	9980	9970	9980	9970	20
679	20230720	093000	17477750	9970	9970	9970	9970	20
680	20230720	092900	17278350	9970	9970	9970	9970	20
681	20230720	092800	17078950	9970	9970	9970	9970	0
682	20230720	092700	17078950	9970	9970	9970	9970	0
683	20230720	092600	17078950	9970	9970	9970	9970	300
684	20230720	092500	14087950	9970	9970	9970	9970	0
685	20230720	092400	14087950	9970	9970	9970	9970	20
686	20230720	092300	13888550	10020	10020	10020	10020	0
687	20230720	092200	13888550	10020	10020	10020	10020	0
688	20230720	092100	13888550	10020	9970	10020	9970	1281
689	20230720	092000	1065900	9970	9970	9970	9970	13
690	20230720	091900	936290	9970	9970	9970	9970	0
691	20230720	091800	936290	9970	9970	9970	9970	0
692	20230720	091700	936290	9970	9960	9970	9960	19
693	20230720	091600	747000	9960	9960	9960	9960	3
694	20230720	091500	717120	9960	9960	9960	9960	10
695	20230720	091400	617520	9960	9960	9960	9960	0
696	20230720	091300	617520	9960	9960	9960	9960	11
697	20230720	091200	507960	9960	9960	9960	9960	10
698	20230720	091100	408360	9960	9960	9960	9960	0
699	20230720	091000	408360	9960	9960	9960	9960	6
700	20230720	090900	348600	9960	9960	9960	9960	16
701	20230720	090800	189240	9960	9960	9960	9960	19
702	20230720	090700	0	9990	9990	9990	9990	0
703	20230720	090600	0	9990	9990	9990	9990	0
704	20230720	090500	0	9990	9990	9990	9990	0
705	20230720	090400	0	9990	9990	9990	9990	0
706	20230720	090300	0	9990	9990	9990	9990	0
707	20230720	090200	0	9990	9990	9990	9990	0
708	20230720	090100	0	9990	9990	9990	9990	0
709	20230720	090000	0	9990	9990	9990	9990	0