KissMeData/026960/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	190200	981647980	18900	18900	18900	18900	1424
3	20230721	190100	981647980	18900	18900	18900	18900	0
4	20230721	190000	981647980	18900	18900	18900	18900	0
5	20230721	185900	981647980	18900	18900	18900	18900	0
6	20230721	185800	981647980	18900	18900	18900	18900	0
7	20230721	185700	981647980	18900	18900	18900	18900	0
8	20230721	185600	981647980	18900	18900	18900	18900	0
9	20230721	185500	981647980	18900	18900	18900	18900	0
10	20230721	185400	981647980	18900	18900	18900	18900	0
11	20230721	185300	981647980	18900	18900	18900	18900	0
12	20230721	185200	981647980	18900	18900	18900	18900	0
13	20230721	185100	981647980	18900	18900	18900	18900	0
14	20230721	185000	981647980	18900	18900	18900	18900	0
15	20230721	184900	981647980	18900	18900	18900	18900	0
16	20230721	184800	981647980	18900	18900	18900	18900	0
17	20230721	184700	981647980	18900	18900	18900	18900	0
18	20230721	184600	981647980	18900	18900	18900	18900	0
19	20230721	184500	981647980	18900	18900	18900	18900	0
20	20230721	184400	981647980	18900	18900	18900	18900	0
21	20230721	184300	981647980	18900	18900	18900	18900	0
22	20230721	184200	981647980	18900	18900	18900	18900	0
23	20230721	184100	981647980	18900	18900	18900	18900	0
24	20230721	184000	981647980	18900	18900	18900	18900	0
25	20230721	183900	981647980	18900	18900	18900	18900	0
26	20230721	183800	981647980	18900	18900	18900	18900	0
27	20230721	183700	981647980	18900	18900	18900	18900	0
28	20230721	183600	981647980	18900	18900	18900	18900	0
29	20230721	183500	981647980	18900	18900	18900	18900	0
30	20230721	183400	981647980	18900	18900	18900	18900	0
31	20230721	183300	981647980	18900	18900	18900	18900	0
32	20230721	183200	981647980	18900	18900	18900	18900	1424
33	20230721	183100	981647980	18900	18900	18900	18900	0
34	20230721	183000	981647980	18900	18900	18900	18900	0
35	20230721	182900	981647980	18900	18900	18900	18900	0
36	20230721	182800	981647980	18900	18900	18900	18900	0
37	20230721	182700	981647980	18900	18900	18900	18900	0
38	20230721	182600	981647980	18900	18900	18900	18900	0
39	20230721	182500	981647980	18900	18900	18900	18900	0
40	20230721	182400	981647980	18900	18900	18900	18900	0
41	20230721	182300	981647980	18900	18900	18900	18900	0
42	20230721	182200	981647980	18900	18900	18900	18900	0
43	20230721	182100	981647980	18900	18900	18900	18900	0
44	20230721	182000	981647980	18900	18900	18900	18900	0
45	20230721	181900	981647980	18900	18900	18900	18900	0
46	20230721	181800	981647980	18900	18900	18900	18900	0
47	20230721	181700	981647980	18900	18900	18900	18900	0
48	20230721	181600	981647980	18900	18900	18900	18900	0
49	20230721	181500	981647980	18900	18900	18900	18900	0
50	20230721	181400	981647980	18900	18900	18900	18900	0
51	20230721	181300	981647980	18900	18900	18900	18900	0
52	20230721	181200	981647980	18900	18900	18900	18900	0
53	20230721	181100	981647980	18900	18900	18900	18900	0
54	20230721	181000	981647980	18900	18900	18900	18900	0
55	20230721	180900	981647980	18900	18900	18900	18900	0
56	20230721	180800	981647980	18900	18900	18900	18900	0
57	20230721	180700	981647980	18900	18900	18900	18900	0
58	20230721	180600	981647980	18900	18900	18900	18900	0
59	20230721	180500	981647980	18900	18900	18900	18900	0
60	20230721	180400	981647980	18900	18900	18900	18900	0
61	20230721	180300	981647980	18900	18900	18900	18900	0
62	20230721	180200	981647980	18900	18900	18900	18900	1424
63	20230721	180100	981647980	18900	18900	18900	18900	0
64	20230721	180000	981647980	18900	18900	18900	18900	0
65	20230721	175900	981647980	18900	18900	18900	18900	0
66	20230721	175800	981647980	18900	18900	18900	18900	0
67	20230721	175700	981647980	18900	18900	18900	18900	0
68	20230721	175600	981647980	18900	18900	18900	18900	0
69	20230721	175500	981647980	18900	18900	18900	18900	0
70	20230721	175400	981647980	18900	18900	18900	18900	0
71	20230721	175300	981647980	18900	18900	18900	18900	0
72	20230721	175200	981647980	18900	18900	18900	18900	0
73	20230721	175100	981647980	18900	18900	18900	18900	0
74	20230721	175000	981647980	18900	18900	18900	18900	0
75	20230721	174900	981647980	18900	18900	18900	18900	0
76	20230721	174800	981647980	18900	18900	18900	18900	0
77	20230721	174700	981647980	18900	18900	18900	18900	0
78	20230721	174600	981647980	18900	18900	18900	18900	0
79	20230721	174500	981647980	18900	18900	18900	18900	0
80	20230721	174400	981647980	18900	18900	18900	18900	0
81	20230721	174300	981647980	18900	18900	18900	18900	0
82	20230721	174200	981647980	18900	18900	18900	18900	0
83	20230721	174100	981647980	18900	18900	18900	18900	0
84	20230721	174000	981647980	18900	18900	18900	18900	0
85	20230721	173900	981647980	18900	18900	18900	18900	0
86	20230721	173800	981647980	18900	18900	18900	18900	0
87	20230721	173700	981647980	18900	18900	18900	18900	0
88	20230721	173600	981647980	18900	18900	18900	18900	0
89	20230721	173500	981647980	18900	18900	18900	18900	0
90	20230721	173400	981647980	18900	18900	18900	18900	0
91	20230721	173300	981647980	18900	18900	18900	18900	0
92	20230721	173200	981647980	18900	18900	18900	18900	1424
93	20230721	173100	981647980	18900	18900	18900	18900	0
94	20230721	173000	981647980	18900	18900	18900	18900	0
95	20230721	172900	981647980	18900	18900	18900	18900	0
96	20230721	172800	981647980	18900	18900	18900	18900	0
97	20230721	172700	981647980	18900	18900	18900	18900	0
98	20230721	172600	981647980	18900	18900	18900	18900	0
99	20230721	172500	981647980	18900	18900	18900	18900	0
100	20230721	172400	981647980	18900	18900	18900	18900	0
101	20230721	172300	981647980	18900	18900	18900	18900	0
102	20230721	172200	981647980	18900	18900	18900	18900	0
103	20230721	172100	981647980	18900	18900	18900	18900	0
104	20230721	172000	981647980	18900	18900	18900	18900	0
105	20230721	171900	981647980	18900	18900	18900	18900	0
106	20230721	171800	981647980	18900	18900	18900	18900	0
107	20230721	171700	981647980	18900	18900	18900	18900	0
108	20230721	171600	981647980	18900	18900	18900	18900	0
109	20230721	171500	981647980	18900	18900	18900	18900	0
110	20230721	171400	981647980	18900	18900	18900	18900	0
111	20230721	171300	981647980	18900	18900	18900	18900	0
112	20230721	171200	981647980	18900	18900	18900	18900	0
113	20230721	171100	981647980	18900	18900	18900	18900	0
114	20230721	171000	981647980	18900	18900	18900	18900	0
115	20230721	170900	981647980	18900	18900	18900	18900	0
116	20230721	170800	981647980	18900	18900	18900	18900	0
117	20230721	170700	981647980	18900	18900	18900	18900	0
118	20230721	170600	981647980	18900	18900	18900	18900	0
119	20230721	170500	981647980	18900	18900	18900	18900	0
120	20230721	170400	981647980	18900	18900	18900	18900	0
121	20230721	170300	981647980	18900	18900	18900	18900	0
122	20230721	170200	981647980	18900	18900	18900	18900	1424
123	20230721	170100	981647980	18900	18900	18900	18900	0
124	20230721	170000	981647980	18900	18900	18900	18900	0
125	20230721	165900	981647980	18900	18900	18900	18900	0
126	20230721	165800	981647980	18900	18900	18900	18900	0
127	20230721	165700	981647980	18900	18900	18900	18900	0
128	20230721	165600	981647980	18900	18900	18900	18900	0
129	20230721	165500	981647980	18900	18900	18900	18900	0
130	20230721	165400	981647980	18900	18900	18900	18900	0
131	20230721	165300	981647980	18900	18900	18900	18900	0
132	20230721	165200	981647980	18900	18900	18900	18900	0
133	20230721	165100	981647980	18900	18900	18900	18900	0
134	20230721	165000	981647980	18900	18900	18900	18900	0
135	20230721	164900	981647980	18900	18900	18900	18900	0
136	20230721	164800	981647980	18900	18900	18900	18900	0
137	20230721	164700	981647980	18900	18900	18900	18900	0
138	20230721	164600	981647980	18900	18900	18900	18900	0
139	20230721	164500	981647980	18900	18900	18900	18900	0
140	20230721	164400	981647980	18900	18900	18900	18900	0
141	20230721	164300	981647980	18900	18900	18900	18900	0
142	20230721	164200	981647980	18900	18900	18900	18900	0
143	20230721	164100	981647980	18900	18900	18900	18900	0
144	20230721	164000	981647980	18900	18900	18900	18900	0
145	20230721	163900	981647980	18900	18900	18900	18900	0
146	20230721	163800	981647980	18900	18900	18900	18900	0
147	20230721	163700	981647980	18900	18900	18900	18900	0
148	20230721	163600	981647980	18900	18900	18900	18900	0
149	20230721	163500	981647980	18900	18900	18900	18900	0
150	20230721	163400	981647980	18900	18900	18900	18900	0
151	20230721	163300	981647980	18900	18900	18900	18900	0
152	20230721	163200	981647980	18900	18900	18900	18900	1424
153	20230721	163100	981647980	18900	18900	18900	18900	0
154	20230721	163000	981647980	18900	18900	18900	18900	0
155	20230721	162900	981647980	18900	18900	18900	18900	0
156	20230721	162800	981647980	18900	18900	18900	18900	0
157	20230721	162700	981647980	18900	18900	18900	18900	0
158	20230721	162600	981647980	18900	18900	18900	18900	0
159	20230721	162500	981647980	18900	18900	18900	18900	0
160	20230721	162400	981647980	18900	18900	18900	18900	0
161	20230721	162300	981647980	18900	18900	18900	18900	0
162	20230721	162200	981647980	18900	18900	18900	18900	0
163	20230721	162100	981647980	18900	18900	18900	18900	0
164	20230721	162000	981647980	18900	18900	18900	18900	0
165	20230721	161900	981647980	18900	18900	18900	18900	0
166	20230721	161800	981647980	18900	18900	18900	18900	0
167	20230721	161700	981647980	18900	18900	18900	18900	0
168	20230721	161600	981647980	18900	18900	18900	18900	0
169	20230721	161500	981647980	18900	18900	18900	18900	0
170	20230721	161400	981647980	18900	18900	18900	18900	0
171	20230721	161300	981647980	18900	18900	18900	18900	0
172	20230721	161200	981647980	18900	18900	18900	18900	0
173	20230721	161100	981647980	18900	18900	18900	18900	0
174	20230721	161000	981647980	18900	18900	18900	18900	0
175	20230721	160900	981647980	18900	18900	18900	18900	0
176	20230721	160800	981647980	18900	18900	18900	18900	0
177	20230721	160700	981647980	18900	18900	18900	18900	0
178	20230721	160600	981647980	18900	18900	18900	18900	0
179	20230721	160500	981647980	18900	18900	18900	18900	0
180	20230721	160400	981647980	18900	18900	18900	18900	0
181	20230721	160300	981647980	18900	18900	18900	18900	0
182	20230721	160200	981647980	18900	18900	18900	18900	1424
183	20230721	160100	981647980	18900	18900	18900	18900	0
184	20230721	160000	981647980	18900	18900	18900	18900	0
185	20230721	155900	981647980	18900	18900	18900	18900	0
186	20230721	155800	981647980	18900	18900	18900	18900	0
187	20230721	155700	981647980	18900	18900	18900	18900	0
188	20230721	155600	981647980	18900	18900	18900	18900	0
189	20230721	155500	981647980	18900	18900	18900	18900	0
190	20230721	155400	981647980	18900	18900	18900	18900	0
191	20230721	155300	981647980	18900	18900	18900	18900	0
192	20230721	155200	981647980	18900	18900	18900	18900	0
193	20230721	155100	981647980	18900	18900	18900	18900	0
194	20230721	155000	981647980	18900	18900	18900	18900	0
195	20230721	154900	981647980	18900	18900	18900	18900	0
196	20230721	154800	981647980	18900	18900	18900	18900	0
197	20230721	154700	981647980	18900	18900	18900	18900	0
198	20230721	154600	981647980	18900	18900	18900	18900	0
199	20230721	154500	981647980	18900	18900	18900	18900	0
200	20230721	154400	981647980	18900	18900	18900	18900	0
201	20230721	154300	981647980	18900	18900	18900	18900	0
202	20230721	154200	981647980	18900	18900	18900	18900	0
203	20230721	154100	981647980	18900	18900	18900	18900	0
204	20230721	154000	981647980	18900	18900	18900	18900	0
205	20230721	153900	981647980	18900	18900	18900	18900	0
206	20230721	153800	981647980	18900	18900	18900	18900	0
207	20230721	153700	981647980	18900	18900	18900	18900	0
208	20230721	153600	981647980	18900	18900	18900	18900	0
209	20230721	153500	981647980	18900	18900	18900	18900	0
210	20230721	153400	981647980	18900	18900	18900	18900	0
211	20230721	153300	981647980	18900	18900	18900	18900	0
212	20230721	153200	981647980	18900	18900	18900	18900	1424
213	20230721	153100	981647980	18900	18900	18900	18900	0
214	20230721	153000	981647980	18900	18900	18900	18900	1424
215	20230721	152900	954734380	18870	18870	18870	18870	0
216	20230721	152800	954734380	18870	18870	18870	18870	0
217	20230721	152700	954734380	18870	18870	18870	18870	0
218	20230721	152600	954734380	18870	18870	18870	18870	0
219	20230721	152500	954734380	18870	18870	18870	18870	0
220	20230721	152400	954734380	18870	18870	18870	18870	0
221	20230721	152300	954734380	18870	18870	18870	18870	0
222	20230721	152200	954734380	18870	18870	18870	18870	0
223	20230721	152100	954734380	18870	18870	18870	18870	0
224	20230721	152000	954734380	18870	18870	18870	18870	0
225	20230721	151900	954734380	18870	18880	18880	18870	148
226	20230721	151800	951940910	18870	18870	18880	18870	96
227	20230721	151700	950129320	18870	18890	18890	18870	317
228	20230721	151600	944144470	18890	18890	18890	18880	536
229	20230721	151500	934024570	18890	18890	18890	18880	50
230	20230721	151400	933080450	18890	18890	18890	18880	25
231	20230721	151300	932608210	18890	18890	18890	18880	24
232	20230721	151200	932154880	18890	18890	18890	18880	42
233	20230721	151100	931361790	18890	18890	18890	18890	20
234	20230721	151000	930983990	18890	18890	18890	18880	40
235	20230721	150900	930228720	18890	18890	18890	18880	39
236	20230721	150800	929492270	18890	18890	18890	18890	15
237	20230721	150700	929208920	18890	18890	18890	18890	13
238	20230721	150600	928963350	18890	18890	18890	18880	38
239	20230721	150500	928245780	18890	18890	18890	18880	678
240	20230721	150400	915440770	18900	18900	18900	18890	488
241	20230721	150300	906222250	18900	18900	18900	18890	20
242	20230721	150200	905844260	18900	18900	18900	18890	7
243	20230721	150100	905711980	18900	18900	18900	18890	24
244	20230721	150000	905258410	18890	18890	18900	18890	100
245	20230721	145900	903369100	18900	18890	18900	18890	207
246	20230721	145800	899458780	18900	18900	18900	18890	13
247	20230721	145700	899213090	18900	18900	18900	18890	268
248	20230721	145600	894149930	18900	18900	18900	18890	72
249	20230721	145500	892789510	18900	18890	18900	18890	20
250	20230721	145400	892411630	18900	18890	18900	18890	776
251	20230721	145300	877752420	18890	18890	18890	18880	57
252	20230721	145200	876676050	18890	18890	18890	18890	83
253	20230721	145100	875108180	18890	18880	18890	18880	32
254	20230721	145000	874503860	18880	18880	18890	18880	160
255	20230721	144900	871482980	18890	18890	18890	18880	14
256	20230721	144800	871218530	18880	18890	18890	18880	42
257	20230721	144700	870425200	18890	18880	18890	18880	73
258	20230721	144600	869046770	18890	18880	18890	18880	50
259	20230721	144500	868102640	18890	18890	18890	18880	13
260	20230721	144400	867857080	18890	18890	18890	18890	31
261	20230721	144300	867271490	18890	18890	18890	18880	49
262	20230721	144200	866346250	18890	18890	18890	18890	22
263	20230721	144100	865930670	18890	18890	18890	18880	81
264	20230721	144000	864400770	18890	18880	18890	18880	66
265	20230721	143900	863154540	18890	18890	18890	18890	13
266	20230721	143800	862908970	18890	18880	18890	18880	11
267	20230721	143700	862701210	18890	18880	18890	18880	55
268	20230721	143600	861662750	18880	18890	18890	18880	205
269	20230721	143500	857792320	18890	18890	18890	18890	12
270	20230721	143400	857565640	18890	18890	18890	18880	49
271	20230721	143300	856640120	18890	18890	18890	18880	39
272	20230721	143200	855903720	18890	18890	18890	18880	524
273	20230721	143100	846010500	18890	18890	18890	18890	13
274	20230721	143000	845764930	18890	18880	18890	18880	87
275	20230721	142900	844121950	18890	18880	18890	18880	40
276	20230721	142800	843366680	18880	18880	18890	18880	17
277	20230721	142700	843045590	18890	18880	18890	18880	119
278	20230721	142600	840798680	18890	18890	18890	18880	42
279	20230721	142500	840005590	18890	18890	18890	18890	3
280	20230721	142400	839948920	18890	18890	18890	18880	14
281	20230721	142300	839684480	18890	18880	18890	18880	157
282	20230721	142200	836720130	18870	18890	18890	18870	162
283	20230721	142100	833661510	18880	18890	18890	18880	82
284	20230721	142000	832113270	18880	18880	18890	18870	335
285	20230721	141900	825788290	18890	18880	18890	18880	40
286	20230721	141800	825032810	18890	18890	18890	18880	510
287	20230721	141700	815403930	18890	18890	18890	18880	36
288	20230721	141600	814724050	18890	18890	18890	18880	51
289	20230721	141500	813761050	18890	18890	18890	18880	117
290	20230721	141400	811551100	18890	18890	18890	18890	33
291	20230721	141300	810927730	18890	18890	18890	18880	267
292	20230721	141200	805886620	18890	18890	18890	18890	12
293	20230721	141100	805659940	18890	18890	18890	18880	13
294	20230721	141000	805414380	18890	18880	18890	18880	62
295	20230721	140900	804243660	18890	18890	18890	18880	13
296	20230721	140800	803998100	18890	18890	18890	18890	19
297	20230721	140700	803639190	18890	18890	18890	18880	42
298	20230721	140600	802845820	18890	18890	18890	18880	65
299	20230721	140500	801618430	18890	18890	18890	18880	19
300	20230721	140400	801259530	18890	18890	18890	18890	12
301	20230721	140300	801032850	18880	18880	18890	18880	818
302	20230721	140200	785588400	18880	18870	18880	18870	13
303	20230721	140100	785342970	18880	18880	18880	18880	8
304	20230721	140000	785191930	18880	18880	18880	18870	92
305	20230721	135900	783455280	18880	18880	18880	18880	7
306	20230721	135800	783323120	18880	18880	18880	18880	13
307	20230721	135700	783077680	18880	18870	18880	18870	25
308	20230721	135600	782605810	18870	18870	18880	18870	283
309	20230721	135500	777265590	18870	18890	18890	18870	4
310	20230721	135400	777190070	18890	18880	18890	18850	91
311	20230721	135300	775472280	18890	18890	18890	18880	83
312	20230721	135200	773905060	18890	18900	18900	18890	468
313	20230721	135100	765064490	18900	18900	18900	18900	0
314	20230721	135000	765064490	18900	18890	18900	18890	54
315	20230721	134900	764044340	18890	18890	18890	18890	100
316	20230721	134800	762155340	18890	18900	18900	18890	55
317	20230721	134700	761115860	18900	18900	18900	18900	32
318	20230721	134600	760511060	18900	18900	18900	18890	235
319	20230721	134500	756069830	18900	18900	18900	18900	4
320	20230721	134400	755994230	18900	18900	18900	18900	48
321	20230721	134300	755087030	18890	18890	18890	18890	38
322	20230721	134200	754369210	18890	18890	18890	18890	6
323	20230721	134100	754255870	18890	18890	18890	18890	70
324	20230721	134000	752933570	18890	18890	18890	18890	35
325	20230721	133900	752272420	18890	18890	18890	18890	0
326	20230721	133800	752272420	18890	18890	18890	18890	0
327	20230721	133700	752272420	18890	18890	18890	18890	0
328	20230721	133600	752272420	18890	18890	18890	18890	43
329	20230721	133500	751460150	18890	18890	18890	18890	149
330	20230721	133400	748645540	18890	18890	18890	18890	141
331	20230721	133300	745982050	18890	18890	18890	18890	194
332	20230721	133200	742317390	18890	18890	18890	18890	200
333	20230721	133100	738539390	18890	18890	18890	18890	0
334	20230721	133000	738539390	18890	18890	18900	18890	465
335	20230721	132900	729755030	18890	18850	18890	18850	1535
336	20230721	132800	700811770	18840	18840	18840	18840	13
337	20230721	132700	700566850	18840	18840	18840	18840	40
338	20230721	132600	699813250	18840	18850	18850	18840	35
339	20230721	132500	699153810	18840	18840	18840	18840	13
340	20230721	132400	698908890	18840	18840	18840	18840	13
341	20230721	132300	698663970	18840	18840	18840	18840	55
342	20230721	132200	697627770	18840	18840	18840	18840	13
343	20230721	132100	697382850	18840	18840	18840	18840	13
344	20230721	132000	697137930	18840	18840	18840	18840	43
345	20230721	131900	696327810	18850	18840	18850	18840	17
346	20230721	131800	696007490	18840	18840	18840	18840	13
347	20230721	131700	695762570	18850	18850	18850	18850	0
348	20230721	131600	695762570	18850	18840	18850	18840	62
349	20230721	131500	694594440	18840	18840	18840	18840	13
350	20230721	131400	694349520	18840	18840	18840	18840	234
351	20230721	131300	689940960	18840	18840	18840	18840	49
352	20230721	131200	689017800	18850	18850	18850	18850	1
353	20230721	131100	688998950	18850	18850	18850	18850	1
354	20230721	131000	688980100	18840	18840	18840	18840	301
355	20230721	130900	683309260	18840	18840	18840	18840	13
356	20230721	130800	683064340	18840	18840	18840	18840	26
357	20230721	130700	682574500	18840	18840	18840	18840	13
358	20230721	130600	682329580	18840	18840	18840	18840	297
359	20230721	130500	676734100	18850	18850	18850	18850	0
360	20230721	130400	676734100	18850	18850	18850	18850	4
361	20230721	130300	676658700	18840	18850	18850	18840	62
362	20230721	130200	675490590	18850	18850	18850	18850	35
363	20230721	130100	674830840	18840	18840	18840	18840	16
364	20230721	130000	674529400	18840	18840	18840	18840	139
365	20230721	125900	671910640	18850	18850	18850	18850	0
366	20230721	125800	671910640	18850	18850	18850	18850	18
367	20230721	125700	671571340	18850	18840	18850	18840	14
368	20230721	125600	671307570	18840	18840	18840	18840	60
369	20230721	125500	670177170	18840	18840	18840	18840	14
370	20230721	125400	669913410	18850	18840	18850	18840	36
371	20230721	125300	669235040	18840	18840	18840	18840	26
372	20230721	125200	668745200	18850	18850	18850	18850	0
373	20230721	125100	668745200	18850	18850	18850	18850	1
374	20230721	125000	668726350	18850	18840	18850	18840	112
375	20230721	124900	666615550	18850	18850	18850	18850	0
376	20230721	124800	666615550	18850	18850	18850	18850	1
377	20230721	124700	666596700	18850	18840	18850	18840	18
378	20230721	124600	666257530	18840	18840	18840	18840	45
379	20230721	124500	665409730	18850	18850	18850	18850	0
380	20230721	124400	665409730	18850	18850	18850	18850	0
381	20230721	124300	665409730	18850	18850	18850	18850	310
382	20230721	124200	659566230	18850	18850	18850	18850	13
383	20230721	124100	659321180	18850	18850	18850	18850	19
384	20230721	124000	658963030	18850	18860	18860	18850	450
385	20230721	123900	650476640	18860	18860	18860	18860	13
386	20230721	123800	650231460	18860	18860	18860	18860	13
387	20230721	123700	649986280	18860	18860	18860	18860	13
388	20230721	123600	649741100	18860	18860	18860	18860	159
389	20230721	123500	646742360	18860	18860	18860	18860	13
390	20230721	123400	646497180	18860	18860	18860	18860	33
391	20230721	123300	645874800	18860	18860	18860	18860	53
392	20230721	123200	644875220	18860	18860	18870	18860	146
393	20230721	123100	642120830	18860	18860	18860	18860	14
394	20230721	123000	641856790	18860	18860	18860	18860	55
395	20230721	122900	640819490	18860	18860	18860	18860	13
396	20230721	122800	640574310	18860	18870	18870	18860	7
397	20230721	122700	640442240	18870	18860	18870	18860	39
398	20230721	122600	639706440	18860	18860	18860	18860	43
399	20230721	122500	638895460	18860	18860	18860	18860	13
400	20230721	122400	638650280	18860	18860	18860	18860	72
401	20230721	122300	637292360	18860	18860	18860	18860	62
402	20230721	122200	636123040	18870	18870	18870	18870	0
403	20230721	122100	636123040	18870	18870	18870	18870	53
404	20230721	122000	635122930	18860	18860	18860	18860	48
405	20230721	121900	634217650	18880	18880	18880	18880	0
406	20230721	121800	634217650	18880	18880	18880	18880	0
407	20230721	121700	634217650	18880	18880	18880	18880	0
408	20230721	121600	634217650	18880	18870	18880	18860	338
409	20230721	121500	627838940	18870	18870	18870	18870	13
410	20230721	121400	627593630	18870	18870	18870	18870	68
411	20230721	121300	626310470	18870	18880	18880	18870	149
412	20230721	121200	623498320	18880	18880	18880	18880	13
413	20230721	121100	623252880	18880	18880	18880	18880	27
414	20230721	121000	622743120	18880	18880	18880	18880	146
415	20230721	120900	619986640	18890	18890	18890	18890	2
416	20230721	120800	619948860	18890	18890	18890	18890	4
417	20230721	120700	619873300	18890	18890	18890	18890	13
418	20230721	120600	619627730	18890	18870	18890	18870	66
419	20230721	120500	618381390	18900	18900	18900	18900	0
420	20230721	120400	618381390	18900	18890	18900	18890	200
421	20230721	120300	614602330	18900	18900	18900	18900	0
422	20230721	120200	614602330	18900	18900	18900	18900	0
423	20230721	120100	614602330	18900	18900	18900	18900	105
424	20230721	120000	612617830	18900	18860	18900	18860	199
425	20230721	115900	608860740	18860	18860	18860	18860	13
426	20230721	115800	608615560	18860	18860	18870	18860	193
427	20230721	115700	604973980	18860	18860	18870	18860	383
428	20230721	115600	597750590	18860	18870	18870	18860	50
429	20230721	115500	596807550	18860	18860	18860	18860	24
430	20230721	115400	596354910	18860	18870	18870	18860	65
431	20230721	115300	595128480	18880	18870	18880	18870	46
432	20230721	115200	594260400	18870	18870	18870	18870	68
433	20230721	115100	592977240	18880	18880	18880	18880	12
434	20230721	115000	592750680	18880	18880	18880	18880	52
435	20230721	114900	591768920	18890	18890	18890	18890	10
436	20230721	114800	591580020	18890	18890	18890	18890	210
437	20230721	114700	587613120	18890	18890	18890	18890	13
438	20230721	114600	587367550	18890	18890	18890	18890	46
439	20230721	114500	586498610	18890	18890	18890	18890	5
440	20230721	114400	586404160	18900	18890	18900	18890	111
441	20230721	114300	584306870	18890	18890	18890	18890	146
442	20230721	114200	581548930	18900	18900	18900	18900	0
443	20230721	114100	581548930	18900	18900	18900	18900	313
444	20230721	114000	575633230	18900	18900	18900	18900	98
445	20230721	113900	573781030	18900	18900	18900	18900	13
446	20230721	113800	573535330	18900	18900	18900	18900	63
447	20230721	113700	572344630	18910	18900	18910	18900	73
448	20230721	113600	570964330	18900	18910	18910	18900	165
449	20230721	113500	567844630	18910	18920	18920	18910	51
450	20230721	113400	566880190	18940	18940	18940	18940	0
451	20230721	113300	566880190	18940	18940	18940	18940	0
452	20230721	113200	566880190	18940	18940	18940	18940	110
453	20230721	113100	564796790	18940	18940	18940	18940	58
454	20230721	113000	563698270	18940	18920	18940	18910	688
455	20230721	112900	550673630	18920	18920	18920	18920	13
456	20230721	112800	550427670	18920	18920	18920	18920	5
457	20230721	112700	550333070	18930	18920	18930	18920	27
458	20230721	112600	549822030	18920	18920	18920	18920	58
459	20230721	112500	548724670	18920	18920	18920	18920	68
460	20230721	112400	547438110	18930	18930	18930	18930	294
461	20230721	112300	541872690	18940	18930	18940	18930	66
462	20230721	112200	540623270	18930	18930	18930	18930	13
463	20230721	112100	540377180	18930	18930	18930	18930	18
464	20230721	112000	540036440	18930	18930	18930	18930	41
465	20230721	111900	539260310	18930	18930	18930	18930	290
466	20230721	111800	533770610	18930	18930	18930	18920	647
467	20230721	111700	521523150	18940	18940	18940	18940	0
468	20230721	111600	521523150	18940	18940	18940	18940	78
469	20230721	111500	520045830	18940	18940	18940	18940	113
470	20230721	111400	517905610	18940	18940	18940	18940	110
471	20230721	111300	515822210	18940	18950	18950	18940	159
472	20230721	111200	512810650	18940	18940	18940	18940	20
473	20230721	111100	512431850	18940	18940	18940	18940	214
474	20230721	111000	508378690	18940	18940	18940	18940	52
475	20230721	110900	507393810	18950	18950	18950	18950	4
476	20230721	110800	507318010	18950	18950	18950	18950	1
477	20230721	110700	507299060	18950	18950	18950	18950	101
478	20230721	110600	505385110	18950	18960	18960	18950	42
479	20230721	110500	504589110	18960	18960	18960	18960	148
480	20230721	110400	501783030	18960	18960	18960	18960	100
481	20230721	110300	499887030	18960	18960	18960	18960	634
482	20230721	110200	487866390	18960	18950	18960	18940	522
483	20230721	110100	477973910	18960	18960	18960	18960	0
484	20230721	110000	477973910	18960	18950	18960	18950	38
485	20230721	105900	477253720	18960	18960	18960	18960	179
486	20230721	105800	473859880	18960	18960	18960	18950	171
487	20230721	105700	470617840	18970	18970	18970	18970	3
488	20230721	105600	470560930	18960	18960	18960	18960	37
489	20230721	105500	469859410	18970	18960	18970	18960	215
490	20230721	105400	465782990	18960	18960	18960	18960	0
491	20230721	105300	465782990	18960	18960	18960	18960	35
492	20230721	105200	465119390	18970	18930	18970	18930	481
493	20230721	105100	456004960	18930	18930	18930	18930	6
494	20230721	105000	455891380	18940	18930	18940	18930	216
495	20230721	104900	451802330	18930	18930	18930	18930	56
496	20230721	104800	450742250	18910	18930	18930	18910	253
497	20230721	104700	445955180	18930	18940	18940	18930	31
498	20230721	104600	445368100	18930	18940	18940	18930	365
499	20230721	104500	438456170	18950	18940	18950	18940	10
500	20230721	104400	438266730	18950	18950	18950	18950	9
501	20230721	104300	438096180	18950	18950	18950	18940	152
502	20230721	104200	435216200	18950	18940	18950	18940	326
503	20230721	104100	429041080	18950	18950	18950	18950	0
504	20230721	104000	429041080	18950	18960	18960	18950	309
505	20230721	103900	423185260	18960	18960	18960	18960	58
506	20230721	103800	422085580	18950	18950	18950	18950	261
507	20230721	103700	417139630	18950	18950	18960	18950	57
508	20230721	103600	416059440	18950	18960	18960	18950	316
509	20230721	103500	410069190	18960	18950	18960	18950	9
510	20230721	103400	409898580	18950	18950	18950	18950	10
511	20230721	103300	409709080	18950	18960	18960	18950	149
512	20230721	103200	406884350	18970	18980	18980	18970	469
513	20230721	103100	397987410	18950	18930	18950	18930	178
514	20230721	103000	394616560	18920	18920	18920	18920	82
515	20230721	102900	393065120	18930	18930	18930	18930	10
516	20230721	102800	392875820	18930	18930	18930	18930	108
517	20230721	102700	390831380	18930	18930	18930	18930	0
518	20230721	102600	390831380	18930	18940	18940	18930	231
519	20230721	102500	386456550	18930	18900	18930	18900	144
520	20230721	102400	383734820	18900	18880	18900	18880	654
521	20230721	102300	371377860	18890	18880	18890	18880	61
522	20230721	102200	370225960	18880	18880	18880	18870	155
523	20230721	102100	367299670	18880	18880	18880	18880	259
524	20230721	102000	362409750	18880	18880	18880	18880	33
525	20230721	101900	361786710	18880	18880	18880	18880	1
526	20230721	101800	361767830	18870	18880	18880	18850	255
527	20230721	101700	356956970	18880	18880	18880	18860	348
528	20230721	101600	350388110	18880	18880	18880	18880	54
529	20230721	101500	349368590	18880	18880	18880	18880	0
530	20230721	101400	349368590	18880	18880	18880	18880	5
531	20230721	101300	349274190	18880	18850	18880	18850	1982
532	20230721	101200	311874650	18850	18850	18850	18850	64
533	20230721	101100	310668250	18850	18850	18850	18840	484
534	20230721	101000	301548370	18840	18840	18840	18840	44
535	20230721	100900	300719410	18850	18850	18850	18850	4
536	20230721	100800	300644010	18840	18850	18850	18840	3
537	20230721	100700	300587480	18840	18840	18840	18840	0
538	20230721	100600	300587480	18840	18840	18840	18840	77
539	20230721	100500	299136800	18840	18850	18850	18840	294
540	20230721	100400	293595990	18850	18850	18850	18850	0
541	20230721	100300	293595990	18850	18860	18860	18850	192
542	20230721	100200	289975460	18860	18880	18880	18860	102
543	20230721	100100	288050660	18880	18890	18890	18880	63
544	20230721	100000	286861210	18880	18880	18880	18880	102
545	20230721	095900	284935450	18880	18870	18880	18870	102
546	20230721	095800	283010550	18870	18870	18870	18870	73
547	20230721	095700	281633040	18870	18850	18870	18850	660
548	20230721	095600	269182540	18850	18850	18850	18830	422
549	20230721	095500	261230020	18850	18850	18850	18850	10
550	20230721	095400	261041520	18850	18850	18850	18850	168
551	20230721	095300	257874720	18850	18860	18860	18850	46
552	20230721	095200	257007570	18840	18840	18840	18840	15
553	20230721	095100	256724970	18840	18860	18860	18840	566
554	20230721	095000	246059020	18860	18850	18860	18850	51
555	20230721	094900	245097660	18860	18860	18860	18860	0
556	20230721	094800	245097660	18860	18850	18860	18850	7
557	20230721	094700	244965700	18850	18850	18850	18850	3
558	20230721	094600	244909150	18850	18850	18850	18850	47
559	20230721	094500	244023200	18850	18850	18850	18850	70
560	20230721	094400	242703700	18850	18850	18850	18850	50
561	20230721	094300	241761200	18850	18850	18850	18850	178
562	20230721	094200	238405900	18860	18860	18860	18860	0
563	20230721	094100	238405900	18860	18860	18860	18850	352
564	20230721	094000	231768940	18890	18890	18890	18890	0
565	20230721	093900	231768940	18890	18890	18890	18890	5
566	20230721	093800	231674490	18890	18870	18890	18870	234
567	20230721	093700	227258070	18870	18850	18870	18850	524
568	20230721	093600	217380650	18850	18840	18870	18840	431
569	20230721	093500	209258340	18840	18840	18840	18840	24
570	20230721	093400	208806180	18830	18830	18830	18820	181
571	20230721	093300	205398430	18830	18820	18830	18820	56
572	20230721	093200	204344430	18840	18830	18840	18830	52
573	20230721	093100	203365250	18840	18840	18840	18820	352
574	20230721	093000	196737500	18810	18840	18840	18800	281
575	20230721	092900	191451750	18850	18800	18850	18800	241
576	20230721	092800	186917930	18800	18800	18800	18800	13
577	20230721	092700	186673530	18800	18790	18800	18780	31
578	20230721	092600	186090920	18780	18800	18820	18780	268
579	20230721	092500	181050970	18790	18790	18800	18770	752
580	20230721	092400	166922420	18800	18820	18820	18800	149
581	20230721	092300	164119200	18810	18780	18810	18780	186
582	20230721	092200	160622040	18780	18810	18810	18770	957
583	20230721	092100	142639000	18810	18810	18810	18800	155
584	20230721	092000	139723930	18810	18810	18810	18810	9
585	20230721	091900	139554640	18810	18810	18820	18810	386
586	20230721	091800	132293410	18810	18810	18810	18810	48
587	20230721	091700	131390530	18810	18810	18810	18810	11
588	20230721	091600	131183620	18850	18840	18850	18820	416
589	20230721	091500	123354140	18840	18840	18840	18840	41
590	20230721	091400	122581700	18840	18850	18850	18840	87
591	20230721	091300	120942230	18880	18830	18880	18830	570
592	20230721	091200	110208830	18820	18810	18820	18810	104
593	20230721	091100	108251600	18810	18820	18820	18810	42
594	20230721	091000	107461220	18830	18830	18830	18820	202
595	20230721	090900	103658040	18830	18820	18830	18820	204
596	20230721	090800	99818610	18820	18820	18820	18820	1
597	20230721	090700	99799790	18810	18820	18820	18810	19
598	20230721	090600	99442370	18820	18830	18830	18810	328
599	20230721	090500	93267590	18850	18850	18850	18850	0
600	20230721	090400	93267590	18850	18840	18850	18840	13
601	20230721	090300	93022620	18830	18830	18850	18830	550
602	20230721	090200	82663900	18830	18830	18830	18830	571
603	20230721	090100	71911970	18810	18800	18830	18710	3496
604	20230721	090000	6412900	18830	18800	18830	18800	331