KissMeData/112290/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	195800	1357060390	12350	12350	12350	12350	1690
3	20230710	195700	1357060390	12350	12350	12350	12350	0
4	20230710	195600	1357060390	12350	12350	12350	12350	0
5	20230710	195500	1357060390	12350	12350	12350	12350	0
6	20230710	195400	1357060390	12350	12350	12350	12350	0
7	20230710	195300	1357060390	12350	12350	12350	12350	0
8	20230710	195200	1357060390	12350	12350	12350	12350	0
9	20230710	195100	1357060390	12350	12350	12350	12350	0
10	20230710	195000	1357060390	12350	12350	12350	12350	0
11	20230710	194900	1357060390	12350	12350	12350	12350	0
12	20230710	194800	1357060390	12350	12350	12350	12350	0
13	20230710	194700	1357060390	12350	12350	12350	12350	0
14	20230710	194600	1357060390	12350	12350	12350	12350	0
15	20230710	194500	1357060390	12350	12350	12350	12350	0
16	20230710	194400	1357060390	12350	12350	12350	12350	0
17	20230710	194300	1357060390	12350	12350	12350	12350	0
18	20230710	194200	1357060390	12350	12350	12350	12350	0
19	20230710	194100	1357060390	12350	12350	12350	12350	0
20	20230710	194000	1357060390	12350	12350	12350	12350	0
21	20230710	193900	1357060390	12350	12350	12350	12350	0
22	20230710	193800	1357060390	12350	12350	12350	12350	0
23	20230710	193700	1357060390	12350	12350	12350	12350	0
24	20230710	193600	1357060390	12350	12350	12350	12350	0
25	20230710	193500	1357060390	12350	12350	12350	12350	0
26	20230710	193400	1357060390	12350	12350	12350	12350	0
27	20230710	193300	1357060390	12350	12350	12350	12350	0
28	20230710	193200	1357060390	12350	12350	12350	12350	0
29	20230710	193100	1357060390	12350	12350	12350	12350	0
30	20230710	193000	1357060390	12350	12350	12350	12350	0
31	20230710	192900	1357060390	12350	12350	12350	12350	0
32	20230710	192800	1357060390	12350	12350	12350	12350	1690
33	20230710	192700	1357060390	12350	12350	12350	12350	0
34	20230710	192600	1357060390	12350	12350	12350	12350	0
35	20230710	192500	1357060390	12350	12350	12350	12350	0
36	20230710	192400	1357060390	12350	12350	12350	12350	0
37	20230710	192300	1357060390	12350	12350	12350	12350	0
38	20230710	192200	1357060390	12350	12350	12350	12350	0
39	20230710	192100	1357060390	12350	12350	12350	12350	0
40	20230710	192000	1357060390	12350	12350	12350	12350	0
41	20230710	191900	1357060390	12350	12350	12350	12350	0
42	20230710	191800	1357060390	12350	12350	12350	12350	0
43	20230710	191700	1357060390	12350	12350	12350	12350	0
44	20230710	191600	1357060390	12350	12350	12350	12350	0
45	20230710	191500	1357060390	12350	12350	12350	12350	0
46	20230710	191400	1357060390	12350	12350	12350	12350	0
47	20230710	191300	1357060390	12350	12350	12350	12350	0
48	20230710	191200	1357060390	12350	12350	12350	12350	0
49	20230710	191100	1357060390	12350	12350	12350	12350	0
50	20230710	191000	1357060390	12350	12350	12350	12350	0
51	20230710	190900	1357060390	12350	12350	12350	12350	0
52	20230710	190800	1357060390	12350	12350	12350	12350	0
53	20230710	190700	1357060390	12350	12350	12350	12350	0
54	20230710	190600	1357060390	12350	12350	12350	12350	0
55	20230710	190500	1357060390	12350	12350	12350	12350	0
56	20230710	190400	1357060390	12350	12350	12350	12350	0
57	20230710	190300	1357060390	12350	12350	12350	12350	0
58	20230710	190200	1357060390	12350	12350	12350	12350	0
59	20230710	190100	1357060390	12350	12350	12350	12350	0
60	20230710	190000	1357060390	12350	12350	12350	12350	0
61	20230710	185900	1357060390	12350	12350	12350	12350	0
62	20230710	185800	1357060390	12350	12350	12350	12350	1690
63	20230710	185700	1357060390	12350	12350	12350	12350	0
64	20230710	185600	1357060390	12350	12350	12350	12350	0
65	20230710	185500	1357060390	12350	12350	12350	12350	0
66	20230710	185400	1357060390	12350	12350	12350	12350	0
67	20230710	185300	1357060390	12350	12350	12350	12350	0
68	20230710	185200	1357060390	12350	12350	12350	12350	0
69	20230710	185100	1357060390	12350	12350	12350	12350	0
70	20230710	185000	1357060390	12350	12350	12350	12350	0
71	20230710	184900	1357060390	12350	12350	12350	12350	0
72	20230710	184800	1357060390	12350	12350	12350	12350	0
73	20230710	184700	1357060390	12350	12350	12350	12350	0
74	20230710	184600	1357060390	12350	12350	12350	12350	0
75	20230710	184500	1357060390	12350	12350	12350	12350	0
76	20230710	184400	1357060390	12350	12350	12350	12350	0
77	20230710	184300	1357060390	12350	12350	12350	12350	0
78	20230710	184200	1357060390	12350	12350	12350	12350	0
79	20230710	184100	1357060390	12350	12350	12350	12350	0
80	20230710	184000	1357060390	12350	12350	12350	12350	0
81	20230710	183900	1357060390	12350	12350	12350	12350	0
82	20230710	183800	1357060390	12350	12350	12350	12350	0
83	20230710	183700	1357060390	12350	12350	12350	12350	0
84	20230710	183600	1357060390	12350	12350	12350	12350	0
85	20230710	183500	1357060390	12350	12350	12350	12350	0
86	20230710	183400	1357060390	12350	12350	12350	12350	0
87	20230710	183300	1357060390	12350	12350	12350	12350	0
88	20230710	183200	1357060390	12350	12350	12350	12350	0
89	20230710	183100	1357060390	12350	12350	12350	12350	0
90	20230710	183000	1357060390	12350	12350	12350	12350	0
91	20230710	182900	1357060390	12350	12350	12350	12350	0
92	20230710	182800	1357060390	12350	12350	12350	12350	1690
93	20230710	182700	1357060390	12350	12350	12350	12350	0
94	20230710	182600	1357060390	12350	12350	12350	12350	0
95	20230710	182500	1357060390	12350	12350	12350	12350	0
96	20230710	182400	1357060390	12350	12350	12350	12350	0
97	20230710	182300	1357060390	12350	12350	12350	12350	0
98	20230710	182200	1357060390	12350	12350	12350	12350	0
99	20230710	182100	1357060390	12350	12350	12350	12350	0
100	20230710	182000	1357060390	12350	12350	12350	12350	0
101	20230710	181900	1357060390	12350	12350	12350	12350	0
102	20230710	181800	1357060390	12350	12350	12350	12350	0
103	20230710	181700	1357060390	12350	12350	12350	12350	0
104	20230710	181600	1357060390	12350	12350	12350	12350	0
105	20230710	181500	1357060390	12350	12350	12350	12350	0
106	20230710	181400	1357060390	12350	12350	12350	12350	0
107	20230710	181300	1357060390	12350	12350	12350	12350	0
108	20230710	181200	1357060390	12350	12350	12350	12350	0
109	20230710	181100	1357060390	12350	12350	12350	12350	0
110	20230710	181000	1357060390	12350	12350	12350	12350	0
111	20230710	180900	1357060390	12350	12350	12350	12350	0
112	20230710	180800	1357060390	12350	12350	12350	12350	0
113	20230710	180700	1357060390	12350	12350	12350	12350	0
114	20230710	180600	1357060390	12350	12350	12350	12350	0
115	20230710	180500	1357060390	12350	12350	12350	12350	0
116	20230710	180400	1357060390	12350	12350	12350	12350	0
117	20230710	180300	1357060390	12350	12350	12350	12350	0
118	20230710	180200	1357060390	12350	12350	12350	12350	0
119	20230710	180100	1357060390	12350	12350	12350	12350	0
120	20230710	180000	1357060390	12350	12350	12350	12350	0
121	20230710	175900	1357060390	12350	12350	12350	12350	0
122	20230710	175800	1357060390	12350	12350	12350	12350	1690
123	20230710	175700	1357060390	12350	12350	12350	12350	0
124	20230710	175600	1357060390	12350	12350	12350	12350	0
125	20230710	175500	1357060390	12350	12350	12350	12350	0
126	20230710	175400	1357060390	12350	12350	12350	12350	0
127	20230710	175300	1357060390	12350	12350	12350	12350	0
128	20230710	175200	1357060390	12350	12350	12350	12350	0
129	20230710	175100	1357060390	12350	12350	12350	12350	0
130	20230710	175000	1357060390	12350	12350	12350	12350	0
131	20230710	174900	1357060390	12350	12350	12350	12350	0
132	20230710	174800	1357060390	12350	12350	12350	12350	0
133	20230710	174700	1357060390	12350	12350	12350	12350	0
134	20230710	174600	1357060390	12350	12350	12350	12350	0
135	20230710	174500	1357060390	12350	12350	12350	12350	0
136	20230710	174400	1357060390	12350	12350	12350	12350	0
137	20230710	174300	1357060390	12350	12350	12350	12350	0
138	20230710	174200	1357060390	12350	12350	12350	12350	0
139	20230710	174100	1357060390	12350	12350	12350	12350	0
140	20230710	174000	1357060390	12350	12350	12350	12350	0
141	20230710	173900	1357060390	12350	12350	12350	12350	0
142	20230710	173800	1357060390	12350	12350	12350	12350	0
143	20230710	173700	1357060390	12350	12350	12350	12350	0
144	20230710	173600	1357060390	12350	12350	12350	12350	0
145	20230710	173500	1357060390	12350	12350	12350	12350	0
146	20230710	173400	1357060390	12350	12350	12350	12350	0
147	20230710	173300	1357060390	12350	12350	12350	12350	0
148	20230710	173200	1357060390	12350	12350	12350	12350	0
149	20230710	173100	1357060390	12350	12350	12350	12350	0
150	20230710	173000	1357060390	12350	12350	12350	12350	0
151	20230710	172900	1357060390	12350	12350	12350	12350	0
152	20230710	172800	1357060390	12350	12350	12350	12350	1690
153	20230710	172700	1357060390	12350	12350	12350	12350	0
154	20230710	172600	1357060390	12350	12350	12350	12350	0
155	20230710	172500	1357060390	12350	12350	12350	12350	0
156	20230710	172400	1357060390	12350	12350	12350	12350	0
157	20230710	172300	1357060390	12350	12350	12350	12350	0
158	20230710	172200	1357060390	12350	12350	12350	12350	0
159	20230710	172100	1357060390	12350	12350	12350	12350	0
160	20230710	172000	1357060390	12350	12350	12350	12350	0
161	20230710	171900	1357060390	12350	12350	12350	12350	0
162	20230710	171800	1357060390	12350	12350	12350	12350	0
163	20230710	171700	1357060390	12350	12350	12350	12350	0
164	20230710	171600	1357060390	12350	12350	12350	12350	0
165	20230710	171500	1357060390	12350	12350	12350	12350	0
166	20230710	171400	1357060390	12350	12350	12350	12350	0
167	20230710	171300	1357060390	12350	12350	12350	12350	0
168	20230710	171200	1357060390	12350	12350	12350	12350	0
169	20230710	171100	1357060390	12350	12350	12350	12350	0
170	20230710	171000	1357060390	12350	12350	12350	12350	0
171	20230710	170900	1357060390	12350	12350	12350	12350	0
172	20230710	170800	1357060390	12350	12350	12350	12350	0
173	20230710	170700	1357060390	12350	12350	12350	12350	0
174	20230710	170600	1357060390	12350	12350	12350	12350	0
175	20230710	170500	1357060390	12350	12350	12350	12350	0
176	20230710	170400	1357060390	12350	12350	12350	12350	0
177	20230710	170300	1357060390	12350	12350	12350	12350	0
178	20230710	170200	1357060390	12350	12350	12350	12350	0
179	20230710	170100	1357060390	12350	12350	12350	12350	0
180	20230710	170000	1357060390	12350	12350	12350	12350	0
181	20230710	165900	1357060390	12350	12350	12350	12350	0
182	20230710	165800	1357060390	12350	12350	12350	12350	1690
183	20230710	165700	1357060390	12350	12350	12350	12350	0
184	20230710	165600	1357060390	12350	12350	12350	12350	0
185	20230710	165500	1357060390	12350	12350	12350	12350	0
186	20230710	165400	1357060390	12350	12350	12350	12350	0
187	20230710	165300	1357060390	12350	12350	12350	12350	0
188	20230710	165200	1357060390	12350	12350	12350	12350	0
189	20230710	165100	1357060390	12350	12350	12350	12350	0
190	20230710	165000	1357060390	12350	12350	12350	12350	0
191	20230710	164900	1357060390	12350	12350	12350	12350	0
192	20230710	164800	1357060390	12350	12350	12350	12350	0
193	20230710	164700	1357060390	12350	12350	12350	12350	0
194	20230710	164600	1357060390	12350	12350	12350	12350	0
195	20230710	164500	1357060390	12350	12350	12350	12350	0
196	20230710	164400	1357060390	12350	12350	12350	12350	0
197	20230710	164300	1357060390	12350	12350	12350	12350	0
198	20230710	164200	1357060390	12350	12350	12350	12350	0
199	20230710	164100	1357060390	12350	12350	12350	12350	0
200	20230710	164000	1357060390	12350	12350	12350	12350	0
201	20230710	163900	1357060390	12350	12350	12350	12350	0
202	20230710	163800	1357060390	12350	12350	12350	12350	0
203	20230710	163700	1357060390	12350	12350	12350	12350	0
204	20230710	163600	1357060390	12350	12350	12350	12350	0
205	20230710	163500	1357060390	12350	12350	12350	12350	0
206	20230710	163400	1357060390	12350	12350	12350	12350	0
207	20230710	163300	1357060390	12350	12350	12350	12350	0
208	20230710	163200	1357060390	12350	12350	12350	12350	0
209	20230710	163100	1357060390	12350	12350	12350	12350	0
210	20230710	163000	1357060390	12350	12350	12350	12350	0
211	20230710	162900	1357060390	12350	12350	12350	12350	0
212	20230710	162800	1357060390	12350	12350	12350	12350	1690
213	20230710	162700	1357060390	12350	12350	12350	12350	0
214	20230710	162600	1357060390	12350	12350	12350	12350	0
215	20230710	162500	1357060390	12350	12350	12350	12350	0
216	20230710	162400	1357060390	12350	12350	12350	12350	0
217	20230710	162300	1357060390	12350	12350	12350	12350	0
218	20230710	162200	1357060390	12350	12350	12350	12350	0
219	20230710	162100	1357060390	12350	12350	12350	12350	0
220	20230710	162000	1357060390	12350	12350	12350	12350	0
221	20230710	161900	1357060390	12350	12350	12350	12350	0
222	20230710	161800	1357060390	12350	12350	12350	12350	0
223	20230710	161700	1357060390	12350	12350	12350	12350	0
224	20230710	161600	1357060390	12350	12350	12350	12350	0
225	20230710	161500	1357060390	12350	12350	12350	12350	0
226	20230710	161400	1357060390	12350	12350	12350	12350	0
227	20230710	161300	1357060390	12350	12350	12350	12350	0
228	20230710	161200	1357060390	12350	12350	12350	12350	0
229	20230710	161100	1357060390	12350	12350	12350	12350	0
230	20230710	161000	1357060390	12350	12350	12350	12350	0
231	20230710	160900	1357060390	12350	12350	12350	12350	0
232	20230710	160800	1357060390	12350	12350	12350	12350	0
233	20230710	160700	1357060390	12350	12350	12350	12350	0
234	20230710	160600	1357060390	12350	12350	12350	12350	0
235	20230710	160500	1357060390	12350	12350	12350	12350	0
236	20230710	160400	1357060390	12350	12350	12350	12350	0
237	20230710	160300	1357060390	12350	12350	12350	12350	0
238	20230710	160200	1357060390	12350	12350	12350	12350	0
239	20230710	160100	1357060390	12350	12350	12350	12350	0
240	20230710	160000	1357060390	12350	12350	12350	12350	0
241	20230710	155900	1357060390	12350	12350	12350	12350	0
242	20230710	155800	1357060390	12350	12350	12350	12350	1690
243	20230710	155700	1357060390	12350	12350	12350	12350	0
244	20230710	155600	1357060390	12350	12350	12350	12350	0
245	20230710	155500	1357060390	12350	12350	12350	12350	0
246	20230710	155400	1357060390	12350	12350	12350	12350	0
247	20230710	155300	1357060390	12350	12350	12350	12350	0
248	20230710	155200	1357060390	12350	12350	12350	12350	0
249	20230710	155100	1357060390	12350	12350	12350	12350	0
250	20230710	155000	1357060390	12350	12350	12350	12350	0
251	20230710	154900	1357060390	12350	12350	12350	12350	0
252	20230710	154800	1357060390	12350	12350	12350	12350	0
253	20230710	154700	1357060390	12350	12350	12350	12350	0
254	20230710	154600	1357060390	12350	12350	12350	12350	0
255	20230710	154500	1357060390	12350	12350	12350	12350	0
256	20230710	154400	1357060390	12350	12350	12350	12350	0
257	20230710	154300	1357060390	12350	12350	12350	12350	0
258	20230710	154200	1357060390	12350	12350	12350	12350	0
259	20230710	154100	1357060390	12350	12350	12350	12350	0
260	20230710	154000	1357060390	12350	12350	12350	12350	0
261	20230710	153900	1357060390	12350	12350	12350	12350	0
262	20230710	153800	1357060390	12350	12350	12350	12350	0
263	20230710	153700	1357060390	12350	12350	12350	12350	0
264	20230710	153600	1357060390	12350	12350	12350	12350	0
265	20230710	153500	1357060390	12350	12350	12350	12350	0
266	20230710	153400	1357060390	12350	12350	12350	12350	0
267	20230710	153300	1357060390	12350	12350	12350	12350	0
268	20230710	153200	1357060390	12350	12350	12350	12350	0
269	20230710	153100	1357060390	12350	12350	12350	12350	0
270	20230710	153000	1357060390	12350	12350	12350	12350	1690
271	20230710	152900	1336188890	12410	12410	12410	12410	0
272	20230710	152800	1336188890	12410	12410	12410	12410	0
273	20230710	152700	1336188890	12410	12410	12410	12410	0
274	20230710	152600	1336188890	12410	12410	12410	12410	0
275	20230710	152500	1336188890	12410	12410	12410	12410	0
276	20230710	152400	1336188890	12410	12410	12410	12410	0
277	20230710	152300	1336188890	12410	12410	12410	12410	0
278	20230710	152200	1336188890	12410	12410	12410	12410	0
279	20230710	152100	1336188890	12410	12410	12410	12410	0
280	20230710	152000	1336188890	12410	12410	12410	12410	0
281	20230710	151900	1336188890	12410	12430	12430	12400	73
282	20230710	151800	1335282870	12430	12380	12430	12380	46
283	20230710	151700	1334713340	12430	12370	12430	12370	101
284	20230710	151600	1333463910	12430	12440	12440	12430	10
285	20230710	151500	1333339560	12440	12400	12440	12350	520
286	20230710	151400	1326909350	12440	12440	12440	12440	6
287	20230710	151300	1326834710	12460	12460	12460	12460	0
288	20230710	151200	1326834710	12460	12430	12460	12430	40
289	20230710	151100	1326336990	12420	12350	12420	12350	286
290	20230710	151000	1322793820	12350	12360	12360	12350	78
291	20230710	150900	1321830010	12360	12360	12410	12350	45
292	20230710	150800	1321273520	12400	12370	12400	12370	1000
293	20230710	150700	1308876820	12370	12370	12370	12370	82
294	20230710	150600	1307862480	12390	12390	12390	12390	0
295	20230710	150500	1307862480	12390	12370	12390	12370	132
296	20230710	150400	1306229340	12370	12370	12380	12370	223
297	20230710	150300	1303469730	12380	12380	12380	12380	15
298	20230710	150200	1303284030	12340	12380	12380	12340	683
299	20230710	150100	1294849510	12380	12380	12380	12380	36
300	20230710	150000	1294403830	12380	12350	12380	12350	32
301	20230710	145900	1294008330	12380	12340	12380	12340	450
302	20230710	145800	1288449020	12370	12340	12370	12340	30
303	20230710	145700	1288078520	12370	12360	12370	12350	1193
304	20230710	145600	1273343940	12370	12360	12370	12360	60
305	20230710	145500	1272602240	12370	12350	12370	12350	237
306	20230710	145400	1269672490	12360	12360	12370	12350	494
307	20230710	145300	1263567890	12370	12360	12370	12360	141
308	20230710	145200	1261824880	12370	12370	12380	12360	59
309	20230710	145100	1261095140	12380	12380	12380	12360	158
310	20230710	145000	1259139700	12380	12380	12380	12350	668
311	20230710	144900	1250874400	12360	12360	12390	12350	529
312	20230710	144800	1244338960	12390	12370	12390	12350	167
313	20230710	144700	1242275370	12370	12360	12370	12350	925
314	20230710	144600	1230848380	12350	12360	12390	12350	754
315	20230710	144500	1221535800	12360	12360	12390	12350	996
316	20230710	144400	1209230500	12360	12360	12370	12360	993
317	20230710	144300	1196956920	12370	12370	12400	12360	79
318	20230710	144200	1195979360	12390	12370	12390	12360	150
319	20230710	144100	1194123710	12370	12370	12400	12360	369
320	20230710	144000	1189560800	12370	12390	12400	12370	824
321	20230710	143900	1179364550	12380	12370	12380	12370	581
322	20230710	143800	1172176820	12370	12380	12380	12370	30
323	20230710	143700	1171805570	12390	12390	12390	12380	45
324	20230710	143600	1171248340	12400	12370	12400	12370	106
325	20230710	143500	1169934920	12400	12370	12400	12370	320
326	20230710	143400	1165973300	12380	12380	12410	12380	167
327	20230710	143300	1163905510	12400	12380	12400	12370	122
328	20230710	143200	1162394000	12380	12380	12390	12380	294
329	20230710	143100	1158754080	12400	12380	12410	12380	131
330	20230710	143000	1157130750	12410	12410	12410	12380	1165
331	20230710	142900	1142691070	12430	12430	12430	12400	46
332	20230710	142800	1142120060	12410	12400	12440	12400	31
333	20230710	142700	1141735270	12450	12410	12450	12410	222
334	20230710	142600	1138978630	12450	12410	12450	12410	43
335	20230710	142500	1138444690	12450	12420	12450	12420	129
336	20230710	142400	1136842150	12450	12420	12450	12420	29
337	20230710	142300	1136481670	12450	12410	12450	12400	160
338	20230710	142200	1134494870	12440	12410	12440	12400	95
339	20230710	142100	1133315060	12450	12400	12450	12400	169
340	20230710	142000	1131217730	12450	12400	12450	12400	30
341	20230710	141900	1130845230	12450	12410	12450	12400	44
342	20230710	141800	1130298840	12450	12400	12460	12400	167
343	20230710	141700	1128225440	12450	12410	12460	12410	48
344	20230710	141600	1127629020	12460	12410	12460	12410	369
345	20230710	141500	1123047730	12460	12420	12460	12400	162
346	20230710	141400	1121036250	12460	12460	12460	12400	172
347	20230710	141300	1118899110	12460	12410	12470	12410	53
348	20230710	141200	1118240280	12470	12410	12470	12410	248
349	20230710	141100	1115155440	12420	12420	12470	12420	281
350	20230710	141000	1111661080	12430	12390	12430	12390	1090
351	20230710	140900	1098125700	12390	12390	12420	12390	39
352	20230710	140800	1097642120	12420	12390	12420	12390	53
353	20230710	140700	1096984830	12430	12400	12430	12400	1147
354	20230710	140600	1082760780	12440	12400	12440	12400	72
355	20230710	140500	1081866610	12440	12400	12440	12400	117
356	20230710	140400	1080415100	12440	12410	12440	12400	38
357	20230710	140300	1079943500	12440	12440	12440	12410	122
358	20230710	140200	1078428280	12400	12410	12440	12400	212
359	20230710	140100	1075796150	12410	12440	12440	12400	157
360	20230710	140000	1073844500	12440	12400	12440	12400	147
361	20230710	135900	1072020500	12440	12410	12440	12400	44
362	20230710	135800	1071474260	12440	12410	12440	12400	445
363	20230710	135700	1065955010	12440	12430	12440	12410	49
364	20230710	135600	1065346150	12410	12430	12440	12400	175
365	20230710	135500	1063173290	12400	12400	12430	12400	336
366	20230710	135400	1059005460	12400	12380	12400	12380	65
367	20230710	135300	1058200160	12380	12380	12400	12380	135
368	20230710	135200	1056528620	12380	12380	12400	12380	42
369	20230710	135100	1056008480	12400	12390	12400	12380	137
370	20230710	135000	1054311860	12400	12390	12400	12390	125
371	20230710	134900	1052762180	12400	12400	12400	12390	134
372	20230710	134800	1051101620	12390	12400	12430	12390	577
373	20230710	134700	1043946250	12430	12420	12430	12400	64
374	20230710	134600	1043151810	12400	12430	12430	12400	265
375	20230710	134500	1039864760	12400	12400	12430	12400	92
376	20230710	134400	1038723360	12400	12400	12430	12400	127
377	20230710	134300	1037148260	12430	12400	12430	12400	111
378	20230710	134200	1035770530	12420	12420	12420	12400	122
379	20230710	134100	1034257190	12410	12410	12430	12410	41
380	20230710	134000	1033748220	12430	12390	12430	12390	119
381	20230710	133900	1032272660	12400	12390	12430	12390	62
382	20230710	133800	1031503300	12430	12390	12430	12390	25
383	20230710	133700	1031193330	12430	12420	12430	12390	311
384	20230710	133600	1027335830	12420	12390	12420	12390	164
385	20230710	133500	1025301000	12400	12400	12430	12400	129
386	20230710	133400	1023700800	12430	12430	12430	12400	49
387	20230710	133300	1023092300	12400	12400	12430	12400	176
388	20230710	133200	1020908960	12420	12410	12420	12400	125
389	20230710	133100	1019357940	12420	12420	12420	12400	77
390	20230710	133000	1018402510	12420	12400	12420	12400	127
391	20230710	132900	1016827310	12420	12400	12430	12400	54
392	20230710	132800	1016157210	12430	12400	12430	12400	437
393	20230710	132700	1010728870	12430	12400	12430	12400	52
394	20230710	132600	1010083470	12430	12400	12430	12400	154
395	20230710	132500	1008172710	12430	12420	12430	12400	132
396	20230710	132400	1006533860	12420	12410	12430	12400	171
397	20230710	132300	1004411560	12410	12410	12440	12410	35
398	20230710	132200	1003976950	12400	12400	12440	12400	345
399	20230710	132100	999698910	12440	12390	12440	12390	226
400	20230710	132000	996894970	12400	12360	12400	12360	33
401	20230710	131900	996487050	12440	12360	12440	12360	144
402	20230710	131800	994704010	12440	12440	12440	12360	55
403	20230710	131700	994022370	12460	12380	12460	12360	764
404	20230710	131600	984570660	12460	12380	12460	12380	93
405	20230710	131500	983417640	12460	12390	12460	12380	46
406	20230710	131400	982847820	12460	12370	12460	12350	1036
407	20230710	131300	970040730	12460	12400	12470	12360	2252
408	20230710	131200	942173880	12470	12410	12480	12370	2147
409	20230710	131100	915592930	12480	12430	12490	12390	1765
410	20230710	131000	893712690	12500	12500	12510	12440	1937
411	20230710	130900	869605330	12510	12490	12510	12460	169
412	20230710	130800	867494530	12490	12490	12490	12450	57
413	20230710	130700	866783310	12450	12450	12490	12450	114
414	20230710	130600	865363700	12490	12450	12490	12440	75
415	20230710	130500	864429260	12490	12440	12490	12440	353
416	20230710	130400	860035430	12490	12440	12490	12440	53
417	20230710	130300	859375110	12490	12450	12490	12450	124
418	20230710	130200	857830510	12490	12450	12490	12450	67
419	20230710	130100	856995160	12490	12460	12490	12450	160
420	20230710	130000	855001640	12490	12490	12490	12460	70
421	20230710	125900	854128260	12450	12420	12490	12420	607
422	20230710	125800	846578200	12430	12420	12430	12400	167
423	20230710	125700	844506080	12420	12410	12420	12400	94
424	20230710	125600	843339490	12400	12400	12410	12400	117
425	20230710	125500	841888590	12400	12380	12400	12380	74
426	20230710	125400	840971370	12380	12380	12380	12380	119
427	20230710	125300	839498150	12380	12380	12380	12380	32
428	20230710	125200	839101990	12380	12380	12380	12380	19
429	20230710	125100	838866770	12380	12380	12390	12380	221
430	20230710	125000	836130730	12380	12420	12420	12380	1168
431	20230710	124900	821639410	12420	12410	12420	12410	161
432	20230710	124800	819640770	12420	12420	12420	12410	49
433	20230710	124700	819032410	12420	12420	12420	12410	141
434	20230710	124600	817282380	12410	12400	12410	12400	81
435	20230710	124500	816277390	12400	12410	12410	12400	720
436	20230710	124400	807347200	12400	12400	12400	12400	95
437	20230710	124300	806169200	12370	12380	12380	12370	188
438	20230710	124200	803843630	12380	12390	12390	12380	644
439	20230710	124100	795865850	12400	12400	12400	12400	5
440	20230710	124000	795803850	12400	12400	12400	12390	45
441	20230710	123900	795245870	12400	12400	12400	12400	0
442	20230710	123800	795245870	12400	12400	12400	12400	3
443	20230710	123700	795208670	12400	12400	12400	12400	400
444	20230710	123600	790248670	12400	12400	12400	12400	173
445	20230710	123500	788103470	12400	12410	12410	12400	465
446	20230710	123400	782337370	12400	12400	12400	12400	545
447	20230710	123300	775579370	12400	12390	12400	12390	57
448	20230710	123200	774872590	12380	12380	12380	12370	114
449	20230710	123100	773462270	12370	12390	12390	12370	503
450	20230710	123000	767234830	12380	12380	12380	12380	3
451	20230710	122900	767197690	12390	12420	12420	12390	214
452	20230710	122800	764545960	12390	12380	12390	12370	114
453	20230710	122700	763134840	12380	12410	12410	12380	3914
454	20230710	122600	714605360	12410	12420	12420	12410	2777
455	20230710	122500	680124430	12420	12430	12430	12420	220
456	20230710	122400	677390850	12430	12440	12440	12430	20
457	20230710	122300	677142200	12430	12430	12430	12430	0
458	20230710	122200	677142200	12430	12430	12430	12430	103
459	20230710	122100	675861910	12430	12430	12430	12430	200
460	20230710	122000	673375910	12440	12440	12440	12440	0
461	20230710	121900	673375910	12440	12430	12440	12430	60
462	20230710	121800	672629530	12430	12430	12430	12430	577
463	20230710	121700	665457420	12420	12430	12430	12420	1003
464	20230710	121600	653000100	12430	12430	12430	12430	10
465	20230710	121500	652875800	12430	12430	12430	12430	3
466	20230710	121400	652838510	12430	12430	12430	12430	50
467	20230710	121300	652217010	12460	12430	12460	12430	2
468	20230710	121200	652192120	12420	12430	12440	12420	903
469	20230710	121100	640967800	12440	12440	12440	12440	3
470	20230710	121000	640930480	12440	12430	12440	12430	104
471	20230710	120900	639636740	12430	12430	12430	12430	1
472	20230710	120800	639624310	12420	12450	12450	12420	3999
473	20230710	120700	589899240	12440	12440	12440	12440	0
474	20230710	120600	589899240	12440	12460	12460	12430	3827
475	20230710	120500	542259720	12470	12470	12470	12470	24
476	20230710	120400	541960440	12490	12490	12490	12490	45
477	20230710	120300	541398390	12460	12460	12460	12460	0
478	20230710	120200	541398390	12460	12460	12470	12460	195
479	20230710	120100	538968680	12460	12470	12470	12460	801
480	20230710	120000	528987820	12470	12500	12520	12470	314
481	20230710	115900	525069660	12490	12490	12490	12490	13
482	20230710	115800	524907290	12490	12490	12490	12490	0
483	20230710	115700	524907290	12490	12490	12490	12490	20
484	20230710	115600	524657490	12510	12510	12510	12510	2
485	20230710	115500	524632470	12490	12490	12490	12490	60
486	20230710	115400	523883070	12480	12490	12490	12480	193
487	20230710	115300	521474380	12520	12500	12520	12480	2187
488	20230710	115200	494142820	12500	12510	12510	12500	350
489	20230710	115100	489764750	12510	12510	12510	12510	3
490	20230710	115000	489727220	12520	12520	12520	12520	3
491	20230710	114900	489689660	12540	12520	12540	12510	305
492	20230710	114800	485873500	12540	12520	12540	12520	6
493	20230710	114700	485798300	12540	12540	12540	12540	0
494	20230710	114600	485798300	12540	12540	12540	12520	282
495	20230710	114500	482266290	12530	12530	12530	12530	113
496	20230710	114400	480850400	12550	12540	12550	12540	80
497	20230710	114300	479847190	12530	12530	12530	12530	3
498	20230710	114200	479809600	12540	12540	12540	12540	0
499	20230710	114100	479809600	12540	12530	12540	12530	7
500	20230710	114000	479721880	12530	12530	12530	12520	25
501	20230710	113900	479408670	12520	12520	12520	12520	47
502	20230710	113800	478820230	12540	12530	12540	12510	830
503	20230710	113700	468428300	12540	12540	12540	12540	0
504	20230710	113600	468428300	12540	12540	12540	12540	0
505	20230710	113500	468428300	12540	12530	12540	12530	3
506	20230710	113400	468390700	12540	12540	12540	12530	311
507	20230710	113300	464492260	12540	12540	12540	12540	113
508	20230710	113200	463075240	12550	12550	12550	12550	219
509	20230710	113100	460326790	12550	12560	12560	12550	134
510	20230710	113000	458643880	12560	12560	12560	12560	3
511	20230710	112900	458606200	12570	12570	12570	12570	3
512	20230710	112800	458568490	12570	12570	12570	12570	1
513	20230710	112700	458555920	12560	12570	12570	12560	364
514	20230710	112600	453981960	12580	12580	12580	12580	0
515	20230710	112500	453981960	12580	12580	12580	12580	1
516	20230710	112400	453969380	12570	12600	12600	12570	11
517	20230710	112300	453830950	12600	12600	12600	12600	0
518	20230710	112200	453830950	12600	12600	12600	12580	7
519	20230710	112100	453742830	12600	12600	12600	12600	0
520	20230710	112000	453742830	12600	12600	12600	12600	4
521	20230710	111900	453692430	12560	12600	12600	12560	419
522	20230710	111800	448425100	12660	12660	12660	12660	0
523	20230710	111700	448425100	12660	12630	12660	12630	40
524	20230710	111600	447919510	12630	12630	12630	12630	120
525	20230710	111500	446403910	12630	12630	12630	12630	0
526	20230710	111400	446403910	12630	12580	12630	12580	86
527	20230710	111300	445320710	12630	12630	12630	12630	0
528	20230710	111200	445320710	12630	12610	12630	12610	4
529	20230710	111100	445270250	12640	12640	12640	12640	0
530	20230710	111000	445270250	12640	12570	12640	12570	150
531	20230710	110900	443380150	12560	12570	12570	12560	107
532	20230710	110800	442036220	12620	12580	12620	12560	625
533	20230710	110700	434182200	12620	12580	12620	12580	20
534	20230710	110600	433930260	12620	12620	12620	12620	0
535	20230710	110500	433930260	12620	12590	12620	12590	10
536	20230710	110400	433804150	12660	12660	12660	12660	0
537	20230710	110300	433804150	12660	12660	12660	12660	0
538	20230710	110200	433804150	12660	12660	12660	12660	0
539	20230710	110100	433804150	12660	12590	12660	12570	29
540	20230710	110000	433437860	12660	12590	12660	12590	65
541	20230710	105900	432617450	12660	12660	12660	12660	0
542	20230710	105800	432617450	12660	12660	12660	12660	0
543	20230710	105700	432617450	12660	12590	12660	12590	11
544	20230710	105600	432478260	12660	12590	12660	12590	115
545	20230710	105500	431029770	12660	12620	12660	12600	970
546	20230710	105400	418806450	12600	12620	12680	12600	357
547	20230710	105300	414302620	12620	12620	12680	12620	88
548	20230710	105200	413191490	12690	12620	12690	12620	118
549	20230710	105100	411701750	12690	12690	12690	12690	0
550	20230710	105000	411701750	12690	12690	12690	12690	0
551	20230710	104900	411701750	12690	12640	12690	12630	80
552	20230710	104800	410689660	12690	12680	12690	12680	30
553	20230710	104700	410309180	12690	12690	12690	12690	48
554	20230710	104600	409700060	12700	12680	12700	12680	210
555	20230710	104500	407035090	12720	12720	12720	12720	0
556	20230710	104400	407035090	12720	12620	12720	12620	113
557	20230710	104300	405608030	12730	12630	12730	12610	264
558	20230710	104200	402270130	12720	12650	12720	12610	70
559	20230710	104100	401385190	12720	12720	12720	12720	0
560	20230710	104000	401385190	12720	12640	12720	12600	571
561	20230710	103900	394180700	12740	12740	12740	12740	1
562	20230710	103800	394167960	12740	12730	12750	12640	103
563	20230710	103700	392861200	12630	12750	12750	12630	169
564	20230710	103600	390719530	12750	12750	12750	12750	1
565	20230710	103500	390706780	12790	12790	12790	12790	0
566	20230710	103400	390706780	12790	12560	12790	12560	911
567	20230710	103300	379219760	12570	12530	12570	12520	88
568	20230710	103200	378116100	12580	12580	12580	12580	0
569	20230710	103100	378116100	12580	12580	12580	12580	0
570	20230710	103000	378116100	12580	12580	12580	12580	0
571	20230710	102900	378116100	12580	12580	12580	12580	0
572	20230710	102800	378116100	12580	12530	12580	12530	127
573	20230710	102700	376522240	12540	12540	12540	12540	0
574	20230710	102600	376522240	12540	12500	12540	12500	275
575	20230710	102500	373083750	12520	12520	12530	12500	351
576	20230710	102400	368695110	12530	12530	12530	12530	4
577	20230710	102300	368644990	12540	12550	12560	12540	31
578	20230710	102200	368255850	12550	12550	12550	12550	20
579	20230710	102100	368004850	12550	12540	12550	12520	30
580	20230710	102000	367628870	12550	12530	12550	12530	167
581	20230710	101900	365534930	12530	12510	12530	12510	13
582	20230710	101800	365372100	12580	12580	12580	12580	0
583	20230710	101700	365372100	12580	12560	12580	12500	354
584	20230710	101600	360942660	12580	12580	12580	12580	0
585	20230710	101500	360942660	12580	12520	12580	12520	95
586	20230710	101400	359749600	12570	12570	12570	12570	0
587	20230710	101300	359749600	12570	12570	12570	12570	0
588	20230710	101200	359749600	12570	12560	12570	12560	202
589	20230710	101100	357210660	12550	12550	12550	12550	1082
590	20230710	101000	343631560	12550	12540	12550	12540	10
591	20230710	100900	343506080	12550	12550	12550	12550	2
592	20230710	100800	343480980	12580	12580	12580	12580	48
593	20230710	100700	342877140	12580	12540	12580	12540	1279
594	20230710	100600	326830260	12540	12510	12540	12490	250
595	20230710	100500	323698420	12530	12510	12530	12510	616
596	20230710	100400	315985680	12510	12500	12510	12480	262
597	20230710	100300	312713670	12520	12510	12520	12510	31
598	20230710	100200	312325820	12520	12520	12520	12520	9
599	20230710	100100	312213140	12520	12490	12520	12490	80
600	20230710	100000	311213290	12490	12470	12490	12470	118
601	20230710	095900	309739600	12490	12470	12490	12470	83
602	20230710	095800	308704030	12480	12480	12480	12480	1
603	20230710	095700	308691550	12490	12490	12490	12490	0
604	20230710	095600	308691550	12490	12490	12490	12490	0
605	20230710	095500	308691550	12490	12490	12490	12460	372
606	20230710	095400	304052870	12490	12460	12490	12460	140
607	20230710	095300	302307290	12460	12460	12460	12460	30
608	20230710	095200	301933490	12460	12460	12460	12450	269
609	20230710	095100	298584300	12460	12460	12460	12450	120
610	20230710	095000	297090100	12470	12460	12470	12460	96
611	20230710	094900	295893840	12470	12460	12470	12460	48
612	20230710	094800	295295660	12490	12490	12490	12490	0
613	20230710	094700	295295660	12490	12460	12490	12450	1193
614	20230710	094600	280437780	12460	12500	12500	12460	519
615	20230710	094500	273964440	12500	12490	12500	12460	2105
616	20230710	094400	247697580	12490	12480	12490	12460	92
617	20230710	094300	246550240	12480	12480	12480	12460	101
618	20230710	094200	245291010	12480	12480	12490	12480	72
619	20230710	094100	244392230	12480	12480	12480	12450	216
620	20230710	094000	241701520	12490	12490	12490	12490	20
621	20230710	093900	241451720	12490	12500	12500	12490	76
622	20230710	093800	240502310	12490	12520	12520	12490	256
623	20230710	093700	237301720	12520	12520	12520	12510	828
624	20230710	093600	226936220	12510	12490	12510	12490	190
625	20230710	093500	224560460	12510	12500	12510	12490	224
626	20230710	093400	221760410	12500	12450	12500	12440	1150
627	20230710	093300	207442220	12440	12450	12450	12440	28
628	20230710	093200	207093650	12450	12460	12490	12450	165
629	20230710	093100	205038650	12490	12450	12490	12450	138
630	20230710	093000	203319030	12500	12500	12500	12500	34
631	20230710	092900	202894030	12500	12460	12500	12450	354
632	20230710	092800	198485030	12490	12460	12490	12460	111
633	20230710	092700	197101640	12490	12460	12520	12450	259
634	20230710	092600	193874170	12520	12520	12520	12520	10
635	20230710	092500	193748970	12500	12460	12520	12450	514
636	20230710	092400	187346640	12520	12460	12520	12450	701
637	20230710	092300	178610730	12520	12470	12520	12460	246
638	20230710	092200	175542420	12510	12460	12520	12460	109
639	20230710	092100	174182630	12520	12520	12520	12450	241
640	20230710	092000	171177700	12460	12460	12530	12450	828
641	20230710	091900	160858760	12470	12530	12530	12470	680
642	20230710	091800	152369910	12530	12530	12530	12530	20
643	20230710	091700	152119310	12530	12520	12530	12500	303
644	20230710	091600	148330160	12560	12510	12560	12510	69
645	20230710	091500	147466470	12560	12500	12560	12500	41
646	20230710	091400	146952770	12560	12500	12560	12500	153
647	20230710	091300	145039070	12560	12500	12560	12500	176
648	20230710	091200	142837750	12560	12530	12570	12500	60
649	20230710	091100	142086070	12570	12570	12570	12460	321
650	20230710	091000	138081330	12450	12530	12530	12450	2670
651	20230710	090900	104769360	12530	12530	12530	12530	5
652	20230710	090800	104706710	12530	12540	12550	12490	793
653	20230710	090700	94770560	12540	12600	12600	12540	3194
654	20230710	090600	54653790	12700	12610	12700	12590	510
655	20230710	090500	48225940	12710	12610	12710	12600	398
656	20230710	090400	43198460	12610	12700	12700	12610	72
657	20230710	090300	42284150	12700	12620	12700	12590	923
658	20230710	090200	30646680	12710	12710	12710	12710	10
659	20230710	090100	30519580	12710	12770	12850	12600	1814
660	20230710	090000	7470260	12850	12860	12860	12770	582