KissMeData/032300/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190800	407384690	17960	17960	17960	17960	539
3	20230705	190700	407384690	17960	17960	17960	17960	0
4	20230705	190600	407384690	17960	17960	17960	17960	0
5	20230705	190500	407384690	17960	17960	17960	17960	0
6	20230705	190400	407384690	17960	17960	17960	17960	0
7	20230705	190300	407384690	17960	17960	17960	17960	0
8	20230705	190200	407384690	17960	17960	17960	17960	0
9	20230705	190100	407384690	17960	17960	17960	17960	0
10	20230705	190000	407384690	17960	17960	17960	17960	0
11	20230705	185900	407384690	17960	17960	17960	17960	0
12	20230705	185800	407384690	17960	17960	17960	17960	0
13	20230705	185700	407384690	17960	17960	17960	17960	0
14	20230705	185600	407384690	17960	17960	17960	17960	0
15	20230705	185500	407384690	17960	17960	17960	17960	0
16	20230705	185400	407384690	17960	17960	17960	17960	0
17	20230705	185300	407384690	17960	17960	17960	17960	0
18	20230705	185200	407384690	17960	17960	17960	17960	0
19	20230705	185100	407384690	17960	17960	17960	17960	0
20	20230705	185000	407384690	17960	17960	17960	17960	0
21	20230705	184900	407384690	17960	17960	17960	17960	0
22	20230705	184800	407384690	17960	17960	17960	17960	0
23	20230705	184700	407384690	17960	17960	17960	17960	0
24	20230705	184600	407384690	17960	17960	17960	17960	0
25	20230705	184500	407384690	17960	17960	17960	17960	0
26	20230705	184400	407384690	17960	17960	17960	17960	0
27	20230705	184300	407384690	17960	17960	17960	17960	0
28	20230705	184200	407384690	17960	17960	17960	17960	0
29	20230705	184100	407384690	17960	17960	17960	17960	0
30	20230705	184000	407384690	17960	17960	17960	17960	0
31	20230705	183900	407384690	17960	17960	17960	17960	0
32	20230705	183800	407384690	17960	17960	17960	17960	539
33	20230705	183700	407384690	17960	17960	17960	17960	0
34	20230705	183600	407384690	17960	17960	17960	17960	0
35	20230705	183500	407384690	17960	17960	17960	17960	0
36	20230705	183400	407384690	17960	17960	17960	17960	0
37	20230705	183300	407384690	17960	17960	17960	17960	0
38	20230705	183200	407384690	17960	17960	17960	17960	0
39	20230705	183100	407384690	17960	17960	17960	17960	0
40	20230705	183000	407384690	17960	17960	17960	17960	0
41	20230705	182900	407384690	17960	17960	17960	17960	0
42	20230705	182800	407384690	17960	17960	17960	17960	0
43	20230705	182700	407384690	17960	17960	17960	17960	0
44	20230705	182600	407384690	17960	17960	17960	17960	0
45	20230705	182500	407384690	17960	17960	17960	17960	0
46	20230705	182400	407384690	17960	17960	17960	17960	0
47	20230705	182300	407384690	17960	17960	17960	17960	0
48	20230705	182200	407384690	17960	17960	17960	17960	0
49	20230705	182100	407384690	17960	17960	17960	17960	0
50	20230705	182000	407384690	17960	17960	17960	17960	0
51	20230705	181900	407384690	17960	17960	17960	17960	0
52	20230705	181800	407384690	17960	17960	17960	17960	0
53	20230705	181700	407384690	17960	17960	17960	17960	0
54	20230705	181600	407384690	17960	17960	17960	17960	0
55	20230705	181500	407384690	17960	17960	17960	17960	0
56	20230705	181400	407384690	17960	17960	17960	17960	0
57	20230705	181300	407384690	17960	17960	17960	17960	0
58	20230705	181200	407384690	17960	17960	17960	17960	0
59	20230705	181100	407384690	17960	17960	17960	17960	0
60	20230705	181000	407384690	17960	17960	17960	17960	0
61	20230705	180900	407384690	17960	17960	17960	17960	0
62	20230705	180800	407384690	17960	17960	17960	17960	539
63	20230705	180700	407384690	17960	17960	17960	17960	0
64	20230705	180600	407384690	17960	17960	17960	17960	0
65	20230705	180500	407384690	17960	17960	17960	17960	0
66	20230705	180400	407384690	17960	17960	17960	17960	0
67	20230705	180300	407384690	17960	17960	17960	17960	0
68	20230705	180200	407384690	17960	17960	17960	17960	0
69	20230705	180100	407384690	17960	17960	17960	17960	0
70	20230705	180000	407384690	17960	17960	17960	17960	0
71	20230705	175900	407384690	17960	17960	17960	17960	0
72	20230705	175800	407384690	17960	17960	17960	17960	0
73	20230705	175700	407384690	17960	17960	17960	17960	0
74	20230705	175600	407384690	17960	17960	17960	17960	0
75	20230705	175500	407384690	17960	17960	17960	17960	0
76	20230705	175400	407384690	17960	17960	17960	17960	0
77	20230705	175300	407384690	17960	17960	17960	17960	0
78	20230705	175200	407384690	17960	17960	17960	17960	0
79	20230705	175100	407384690	17960	17960	17960	17960	0
80	20230705	175000	407384690	17960	17960	17960	17960	0
81	20230705	174900	407384690	17960	17960	17960	17960	0
82	20230705	174800	407384690	17960	17960	17960	17960	0
83	20230705	174700	407384690	17960	17960	17960	17960	0
84	20230705	174600	407384690	17960	17960	17960	17960	0
85	20230705	174500	407384690	17960	17960	17960	17960	0
86	20230705	174400	407384690	17960	17960	17960	17960	0
87	20230705	174300	407384690	17960	17960	17960	17960	0
88	20230705	174200	407384690	17960	17960	17960	17960	0
89	20230705	174100	407384690	17960	17960	17960	17960	0
90	20230705	174000	407384690	17960	17960	17960	17960	0
91	20230705	173900	407384690	17960	17960	17960	17960	0
92	20230705	173800	407384690	17960	17960	17960	17960	539
93	20230705	173700	407384690	17960	17960	17960	17960	0
94	20230705	173600	407384690	17960	17960	17960	17960	0
95	20230705	173500	407384690	17960	17960	17960	17960	0
96	20230705	173400	407384690	17960	17960	17960	17960	0
97	20230705	173300	407384690	17960	17960	17960	17960	0
98	20230705	173200	407384690	17960	17960	17960	17960	0
99	20230705	173100	407384690	17960	17960	17960	17960	0
100	20230705	173000	407384690	17960	17960	17960	17960	0
101	20230705	172900	407384690	17960	17960	17960	17960	0
102	20230705	172800	407384690	17960	17960	17960	17960	0
103	20230705	172700	407384690	17960	17960	17960	17960	0
104	20230705	172600	407384690	17960	17960	17960	17960	0
105	20230705	172500	407384690	17960	17960	17960	17960	0
106	20230705	172400	407384690	17960	17960	17960	17960	0
107	20230705	172300	407384690	17960	17960	17960	17960	0
108	20230705	172200	407384690	17960	17960	17960	17960	0
109	20230705	172100	407384690	17960	17960	17960	17960	0
110	20230705	172000	407384690	17960	17960	17960	17960	0
111	20230705	171900	407384690	17960	17960	17960	17960	0
112	20230705	171800	407384690	17960	17960	17960	17960	0
113	20230705	171700	407384690	17960	17960	17960	17960	0
114	20230705	171600	407384690	17960	17960	17960	17960	0
115	20230705	171500	407384690	17960	17960	17960	17960	0
116	20230705	171400	407384690	17960	17960	17960	17960	0
117	20230705	171300	407384690	17960	17960	17960	17960	0
118	20230705	171200	407384690	17960	17960	17960	17960	0
119	20230705	171100	407384690	17960	17960	17960	17960	0
120	20230705	171000	407384690	17960	17960	17960	17960	0
121	20230705	170900	407384690	17960	17960	17960	17960	0
122	20230705	170800	407384690	17960	17960	17960	17960	539
123	20230705	170700	407384690	17960	17960	17960	17960	0
124	20230705	170600	407384690	17960	17960	17960	17960	0
125	20230705	170500	407384690	17960	17960	17960	17960	0
126	20230705	170400	407384690	17960	17960	17960	17960	0
127	20230705	170300	407384690	17960	17960	17960	17960	0
128	20230705	170200	407384690	17960	17960	17960	17960	0
129	20230705	170100	407384690	17960	17960	17960	17960	0
130	20230705	170000	407384690	17960	17960	17960	17960	0
131	20230705	165900	407384690	17960	17960	17960	17960	0
132	20230705	165800	407384690	17960	17960	17960	17960	0
133	20230705	165700	407384690	17960	17960	17960	17960	0
134	20230705	165600	407384690	17960	17960	17960	17960	0
135	20230705	165500	407384690	17960	17960	17960	17960	0
136	20230705	165400	407384690	17960	17960	17960	17960	0
137	20230705	165300	407384690	17960	17960	17960	17960	0
138	20230705	165200	407384690	17960	17960	17960	17960	0
139	20230705	165100	407384690	17960	17960	17960	17960	0
140	20230705	165000	407384690	17960	17960	17960	17960	0
141	20230705	164900	407384690	17960	17960	17960	17960	0
142	20230705	164800	407384690	17960	17960	17960	17960	0
143	20230705	164700	407384690	17960	17960	17960	17960	0
144	20230705	164600	407384690	17960	17960	17960	17960	0
145	20230705	164500	407384690	17960	17960	17960	17960	0
146	20230705	164400	407384690	17960	17960	17960	17960	0
147	20230705	164300	407384690	17960	17960	17960	17960	0
148	20230705	164200	407384690	17960	17960	17960	17960	0
149	20230705	164100	407384690	17960	17960	17960	17960	0
150	20230705	164000	407384690	17960	17960	17960	17960	0
151	20230705	163900	407384690	17960	17960	17960	17960	0
152	20230705	163800	407384690	17960	17960	17960	17960	539
153	20230705	163700	407384690	17960	17960	17960	17960	0
154	20230705	163600	407384690	17960	17960	17960	17960	0
155	20230705	163500	407384690	17960	17960	17960	17960	0
156	20230705	163400	407384690	17960	17960	17960	17960	0
157	20230705	163300	407384690	17960	17960	17960	17960	0
158	20230705	163200	407384690	17960	17960	17960	17960	0
159	20230705	163100	407384690	17960	17960	17960	17960	0
160	20230705	163000	407384690	17960	17960	17960	17960	0
161	20230705	162900	407384690	17960	17960	17960	17960	0
162	20230705	162800	407384690	17960	17960	17960	17960	0
163	20230705	162700	407384690	17960	17960	17960	17960	0
164	20230705	162600	407384690	17960	17960	17960	17960	0
165	20230705	162500	407384690	17960	17960	17960	17960	0
166	20230705	162400	407384690	17960	17960	17960	17960	0
167	20230705	162300	407384690	17960	17960	17960	17960	0
168	20230705	162200	407384690	17960	17960	17960	17960	0
169	20230705	162100	407384690	17960	17960	17960	17960	0
170	20230705	162000	407384690	17960	17960	17960	17960	0
171	20230705	161900	407384690	17960	17960	17960	17960	0
172	20230705	161800	407384690	17960	17960	17960	17960	0
173	20230705	161700	407384690	17960	17960	17960	17960	0
174	20230705	161600	407384690	17960	17960	17960	17960	0
175	20230705	161500	407384690	17960	17960	17960	17960	0
176	20230705	161400	407384690	17960	17960	17960	17960	0
177	20230705	161300	407384690	17960	17960	17960	17960	0
178	20230705	161200	407384690	17960	17960	17960	17960	0
179	20230705	161100	407384690	17960	17960	17960	17960	0
180	20230705	161000	407384690	17960	17960	17960	17960	0
181	20230705	160900	407384690	17960	17960	17960	17960	0
182	20230705	160800	407384690	17960	17960	17960	17960	539
183	20230705	160700	407384690	17960	17960	17960	17960	0
184	20230705	160600	407384690	17960	17960	17960	17960	0
185	20230705	160500	407384690	17960	17960	17960	17960	0
186	20230705	160400	407384690	17960	17960	17960	17960	0
187	20230705	160300	407384690	17960	17960	17960	17960	0
188	20230705	160200	407384690	17960	17960	17960	17960	0
189	20230705	160100	407384690	17960	17960	17960	17960	0
190	20230705	160000	407384690	17960	17960	17960	17960	0
191	20230705	155900	407384690	17960	17960	17960	17960	0
192	20230705	155800	407384690	17960	17960	17960	17960	0
193	20230705	155700	407384690	17960	17960	17960	17960	0
194	20230705	155600	407384690	17960	17960	17960	17960	0
195	20230705	155500	407384690	17960	17960	17960	17960	0
196	20230705	155400	407384690	17960	17960	17960	17960	0
197	20230705	155300	407384690	17960	17960	17960	17960	0
198	20230705	155200	407384690	17960	17960	17960	17960	0
199	20230705	155100	407384690	17960	17960	17960	17960	0
200	20230705	155000	407384690	17960	17960	17960	17960	0
201	20230705	154900	407384690	17960	17960	17960	17960	0
202	20230705	154800	407384690	17960	17960	17960	17960	0
203	20230705	154700	407384690	17960	17960	17960	17960	0
204	20230705	154600	407384690	17960	17960	17960	17960	0
205	20230705	154500	407384690	17960	17960	17960	17960	0
206	20230705	154400	407384690	17960	17960	17960	17960	0
207	20230705	154300	407384690	17960	17960	17960	17960	0
208	20230705	154200	407384690	17960	17960	17960	17960	0
209	20230705	154100	407384690	17960	17960	17960	17960	0
210	20230705	154000	407384690	17960	17960	17960	17960	0
211	20230705	153900	407384690	17960	17960	17960	17960	0
212	20230705	153800	407384690	17960	17960	17960	17960	539
213	20230705	153700	407384690	17960	17960	17960	17960	0
214	20230705	153600	407384690	17960	17960	17960	17960	0
215	20230705	153500	407384690	17960	17960	17960	17960	0
216	20230705	153400	407384690	17960	17960	17960	17960	0
217	20230705	153300	407384690	17960	17960	17960	17960	0
218	20230705	153200	407384690	17960	17960	17960	17960	0
219	20230705	153100	407384690	17960	17960	17960	17960	0
220	20230705	153000	407384690	17960	17960	17960	17960	539
221	20230705	152900	397704250	18090	18090	18090	18090	0
222	20230705	152800	397704250	18090	18090	18090	18090	0
223	20230705	152700	397704250	18090	18090	18090	18090	0
224	20230705	152600	397704250	18090	18090	18090	18090	0
225	20230705	152500	397704250	18090	18090	18090	18090	0
226	20230705	152400	397704250	18090	18090	18090	18090	0
227	20230705	152300	397704250	18090	18090	18090	18090	0
228	20230705	152200	397704250	18090	18090	18090	18090	0
229	20230705	152100	397704250	18090	18090	18090	18090	0
230	20230705	152000	397704250	18090	18090	18090	18090	0
231	20230705	151900	397704250	18090	18090	18150	18090	126
232	20230705	151800	395423770	18150	18150	18150	18150	33
233	20230705	151700	394824820	18150	18150	18150	18150	30
234	20230705	151600	394280320	18170	18170	18170	18170	0
235	20230705	151500	394280320	18170	18170	18170	18170	0
236	20230705	151400	394280320	18170	18170	18170	18170	0
237	20230705	151300	394280320	18170	18170	18170	18170	18
238	20230705	151200	393953260	18190	18190	18190	18190	0
239	20230705	151100	393953260	18190	18190	18190	18190	1
240	20230705	151000	393935070	18100	18130	18130	18100	88
241	20230705	150900	392341900	18190	18190	18190	18190	15
242	20230705	150800	392069050	18200	18200	18200	18200	0
243	20230705	150700	392069050	18200	18200	18200	18200	2
244	20230705	150600	392032650	18200	18200	18200	18200	0
245	20230705	150500	392032650	18200	18200	18200	18200	0
246	20230705	150400	392032650	18200	18200	18200	18200	0
247	20230705	150300	392032650	18200	18200	18200	18200	0
248	20230705	150200	392032650	18200	18200	18200	18200	1
249	20230705	150100	392014450	18120	18120	18120	18120	2
250	20230705	150000	391978210	18120	18120	18120	18120	0
251	20230705	145900	391978210	18120	18120	18120	18120	3
252	20230705	145800	391923850	18200	18200	18200	18200	0
253	20230705	145700	391923850	18200	18200	18200	18200	33
254	20230705	145600	391323250	18220	18220	18220	18220	0
255	20230705	145500	391323250	18220	18100	18220	18100	3
256	20230705	145400	391268830	18210	18210	18210	18210	22
257	20230705	145300	390868210	18210	18210	18210	18210	1
258	20230705	145200	390850000	18220	18220	18220	18220	0
259	20230705	145100	390850000	18220	18220	18220	18220	0
260	20230705	145000	390850000	18220	18100	18220	18100	2
261	20230705	144900	390813680	18100	18100	18100	18100	5
262	20230705	144800	390723180	18220	18220	18220	18220	9
263	20230705	144700	390559200	18200	18200	18200	18200	0
264	20230705	144600	390559200	18200	18200	18200	18200	10
265	20230705	144500	390377200	18220	18100	18220	18100	2
266	20230705	144400	390340880	18100	18100	18100	18100	0
267	20230705	144300	390340880	18100	18100	18100	18100	5
268	20230705	144200	390250380	18100	18100	18100	18100	0
269	20230705	144100	390250380	18100	18150	18150	18100	99
270	20230705	144000	388457530	18200	18200	18200	18200	1
271	20230705	143900	388439330	18200	18200	18200	18200	0
272	20230705	143800	388439330	18200	18200	18200	18200	0
273	20230705	143700	388439330	18200	18200	18200	18200	0
274	20230705	143600	388439330	18200	18200	18200	18200	0
275	20230705	143500	388439330	18200	18200	18200	18200	2
276	20230705	143400	388402930	18200	18200	18200	18200	16
277	20230705	143300	388111730	18220	18220	18220	18220	30
278	20230705	143200	387565130	18220	18220	18220	18220	0
279	20230705	143100	387565130	18220	18220	18220	18220	0
280	20230705	143000	387565130	18220	18220	18220	18220	0
281	20230705	142900	387565130	18220	18220	18220	18220	0
282	20230705	142800	387565130	18220	18220	18220	18220	37
283	20230705	142700	386890990	18220	18220	18220	18220	0
284	20230705	142600	386890990	18220	18220	18220	18220	0
285	20230705	142500	386890990	18220	18220	18220	18220	0
286	20230705	142400	386890990	18220	18220	18220	18220	0
287	20230705	142300	386890990	18220	18220	18220	18220	50
288	20230705	142200	385979990	18220	18220	18220	18220	0
289	20230705	142100	385979990	18220	18220	18220	18220	2
290	20230705	142000	385943550	18220	18220	18220	18220	585
291	20230705	141900	375284850	18220	18220	18220	18220	0
292	20230705	141800	375284850	18220	18180	18220	17870	1170
293	20230705	141700	354221050	18190	18190	18220	18180	206
294	20230705	141600	350474490	18180	18180	18180	18180	0
295	20230705	141500	350474490	18180	18230	18230	18180	620
296	20230705	141400	339181390	18240	18240	18240	18240	0
297	20230705	141300	339181390	18240	18240	18240	18240	5
298	20230705	141200	339090190	18240	18240	18240	18240	13
299	20230705	141100	338853070	18240	18240	18240	18240	0
300	20230705	141000	338853070	18240	18240	18240	18240	0
301	20230705	140900	338853070	18240	18240	18240	18240	0
302	20230705	140800	338853070	18240	18240	18240	18240	14
303	20230705	140700	338597710	18240	18240	18240	18240	0
304	20230705	140600	338597710	18240	18240	18240	18240	10
305	20230705	140500	338415310	18240	18240	18240	18240	0
306	20230705	140400	338415310	18240	18240	18240	18240	0
307	20230705	140300	338415310	18240	18240	18240	18240	0
308	20230705	140200	338415310	18240	18240	18240	18240	0
309	20230705	140100	338415310	18240	18240	18240	18240	22
310	20230705	140000	338014030	18230	18220	18230	18220	83
311	20230705	135900	336501420	18220	18220	18220	18220	64
312	20230705	135800	335335340	18220	18220	18220	18220	2
313	20230705	135700	335298900	18230	18200	18230	18200	15
314	20230705	135600	335025840	18200	18200	18200	18200	42
315	20230705	135500	334261440	18200	18200	18200	18200	0
316	20230705	135400	334261440	18200	18200	18200	18200	1
317	20230705	135300	334243240	18200	18200	18200	18200	1
318	20230705	135200	334225040	18200	18200	18200	18200	0
319	20230705	135100	334225040	18200	18200	18200	18200	23
320	20230705	135000	333806440	18200	18200	18200	18200	22
321	20230705	134900	333406040	18200	18200	18200	18200	3
322	20230705	134800	333351440	18200	18220	18220	18200	640
323	20230705	134700	321701700	18220	18220	18220	18220	1
324	20230705	134600	321683480	18240	18240	18240	18240	2
325	20230705	134500	321647000	18240	18240	18240	18240	4
326	20230705	134400	321574040	18220	18220	18220	18220	60
327	20230705	134300	320480840	18220	18220	18220	18220	76
328	20230705	134200	319096120	18330	18330	18330	18330	0
329	20230705	134100	319096120	18330	18330	18330	18330	0
330	20230705	134000	319096120	18330	18330	18330	18330	25
331	20230705	133900	318637870	18330	18330	18330	18330	0
332	20230705	133800	318637870	18330	18330	18330	18330	6
333	20230705	133700	318527890	18330	18320	18330	18320	18
334	20230705	133600	318197970	18220	18250	18250	18220	500
335	20230705	133500	309082150	18380	18380	18380	18380	0
336	20230705	133400	309082150	18380	18250	18380	18240	201
337	20230705	133300	305414330	18270	18390	18390	18240	522
338	20230705	133200	295837980	18390	18390	18390	18390	20
339	20230705	133100	295470180	18400	18400	18400	18400	0
340	20230705	133000	295470180	18400	18400	18400	18400	11
341	20230705	132900	295267780	18390	18390	18390	18390	1
342	20230705	132800	295249390	18390	18390	18390	18390	10
343	20230705	132700	295065490	18390	18390	18390	18390	0
344	20230705	132600	295065490	18390	18390	18390	18390	5
345	20230705	132500	294973540	18400	18400	18400	18400	0
346	20230705	132400	294973540	18400	18400	18400	18400	0
347	20230705	132300	294973540	18400	18400	18400	18400	0
348	20230705	132200	294973540	18400	18400	18400	18400	0
349	20230705	132100	294973540	18400	18390	18400	18390	4
350	20230705	132000	294899950	18390	18390	18390	18390	0
351	20230705	131900	294899950	18390	18390	18390	18390	1168
352	20230705	131800	273420430	18400	18400	18400	18400	0
353	20230705	131700	273420430	18400	18400	18400	18400	0
354	20230705	131600	273420430	18400	18400	18400	18400	10
355	20230705	131500	273236430	18390	18390	18390	18390	0
356	20230705	131400	273236430	18390	18390	18390	18390	0
357	20230705	131300	273236430	18390	18390	18390	18390	2
358	20230705	131200	273199650	18390	18400	18400	18390	198
359	20230705	131100	269557490	18450	18430	18450	18400	340
360	20230705	131000	263296690	18420	18420	18420	18420	0
361	20230705	130900	263296690	18420	18420	18420	18420	10
362	20230705	130800	263112490	18420	18430	18430	18420	20
363	20230705	130700	262743930	18430	18430	18430	18430	20
364	20230705	130600	262375330	18450	18450	18450	18450	5
365	20230705	130500	262283080	18450	18450	18450	18450	0
366	20230705	130400	262283080	18450	18450	18450	18450	0
367	20230705	130300	262283080	18450	18450	18450	18450	55
368	20230705	130200	261268330	18450	18450	18450	18450	0
369	20230705	130100	261268330	18450	18450	18450	18450	2
370	20230705	130000	261231430	18450	18450	18450	18450	0
371	20230705	125900	261231430	18450	18450	18450	18450	0
372	20230705	125800	261231430	18450	18430	18450	18430	2
373	20230705	125700	261194550	18430	18430	18430	18430	0
374	20230705	125600	261194550	18430	18430	18430	18430	55
375	20230705	125500	260180900	18430	18450	18450	18430	2
376	20230705	125400	260144020	18430	18430	18430	18430	0
377	20230705	125300	260144020	18430	18430	18430	18430	5
378	20230705	125200	260051870	18450	18430	18450	18430	3
379	20230705	125100	259996560	18430	18430	18450	18430	14
380	20230705	125000	259738520	18440	18450	18450	18440	349
381	20230705	124900	253300790	18440	18450	18450	18440	3
382	20230705	124800	253245460	18450	18450	18450	18450	6
383	20230705	124700	253134760	18450	18450	18450	18450	6
384	20230705	124600	253024060	18450	18450	18450	18450	0
385	20230705	124500	253024060	18450	18450	18450	18450	0
386	20230705	124400	253024060	18450	18450	18450	18450	0
387	20230705	124300	253024060	18450	18450	18450	18450	0
388	20230705	124200	253024060	18450	18450	18450	18450	0
389	20230705	124100	253024060	18450	18450	18450	18450	0
390	20230705	124000	253024060	18450	18450	18450	18450	30
391	20230705	123900	252470560	18450	18450	18450	18450	0
392	20230705	123800	252470560	18450	18450	18450	18450	0
393	20230705	123700	252470560	18450	18450	18450	18450	0
394	20230705	123600	252470560	18450	18450	18450	18450	50
395	20230705	123500	251548060	18470	18470	18470	18470	0
396	20230705	123400	251548060	18470	18470	18470	18470	0
397	20230705	123300	251548060	18470	18470	18470	18470	0
398	20230705	123200	251548060	18470	18470	18470	18470	18
399	20230705	123100	251215600	18470	18470	18470	18470	0
400	20230705	123000	251215600	18470	18470	18470	18470	0
401	20230705	122900	251215600	18470	18470	18470	18470	0
402	20230705	122800	251215600	18470	18470	18470	18470	0
403	20230705	122700	251215600	18470	18470	18470	18470	0
404	20230705	122600	251215600	18470	18470	18470	18470	0
405	20230705	122500	251215600	18470	18470	18470	18470	0
406	20230705	122400	251215600	18470	18470	18470	18470	1
407	20230705	122300	251197130	18470	18470	18470	18470	0
408	20230705	122200	251197130	18470	18470	18470	18470	0
409	20230705	122100	251197130	18470	18460	18470	18460	301
410	20230705	122000	245640660	18450	18460	18460	18450	150
411	20230705	121900	242872490	18470	18470	18470	18470	10
412	20230705	121800	242687790	18470	18470	18470	18470	1
413	20230705	121700	242669320	18470	18470	18470	18470	1
414	20230705	121600	242650850	18470	18470	18470	18470	0
415	20230705	121500	242650850	18470	18470	18470	18470	0
416	20230705	121400	242650850	18470	18470	18470	18470	0
417	20230705	121300	242650850	18470	18470	18470	18470	0
418	20230705	121200	242650850	18470	18460	18470	18460	3
419	20230705	121100	242595460	18460	18460	18460	18460	48
420	20230705	121000	241709380	18470	18470	18470	18470	2
421	20230705	120900	241672440	18470	18470	18470	18470	0
422	20230705	120800	241672440	18470	18470	18470	18470	0
423	20230705	120700	241672440	18470	18470	18470	18470	0
424	20230705	120600	241672440	18470	18470	18470	18470	0
425	20230705	120500	241672440	18470	18470	18470	18470	0
426	20230705	120400	241672440	18470	18470	18470	18470	1
427	20230705	120300	241653970	18470	18470	18470	18470	10
428	20230705	120200	241469270	18470	18470	18470	18470	5
429	20230705	120100	241376920	18470	18470	18470	18460	20
430	20230705	120000	241007700	18460	18460	18460	18460	0
431	20230705	115900	241007700	18460	18460	18460	18460	0
432	20230705	115800	241007700	18460	18460	18460	18460	0
433	20230705	115700	241007700	18460	18460	18460	18460	0
434	20230705	115600	241007700	18460	18460	18460	18460	1
435	20230705	115500	240989240	18460	18460	18460	18460	4
436	20230705	115400	240915400	18460	18470	18470	18460	15
437	20230705	115300	240638390	18470	18490	18490	18470	72
438	20230705	115200	239307890	18510	18510	18510	18510	20
439	20230705	115100	238937690	18510	18510	18510	18510	0
440	20230705	115000	238937690	18510	18510	18510	18510	1
441	20230705	114900	238919180	18490	18490	18490	18490	4
442	20230705	114800	238845220	18490	18510	18510	18490	1170
443	20230705	114700	217196690	18520	18520	18520	18520	0
444	20230705	114600	217196690	18520	18540	18540	18520	790
445	20230705	114500	202564170	18550	18550	18550	18550	3
446	20230705	114400	202508520	18540	18540	18540	18540	0
447	20230705	114300	202508520	18540	18540	18540	18540	0
448	20230705	114200	202508520	18540	18540	18540	18540	0
449	20230705	114100	202508520	18540	18540	18540	18540	0
450	20230705	114000	202508520	18540	18540	18540	18540	1
451	20230705	113900	202489980	18550	18550	18550	18550	0
452	20230705	113800	202489980	18550	18550	18550	18550	50
453	20230705	113700	201562480	18540	18540	18540	18540	120
454	20230705	113600	199337680	18550	18550	18550	18550	156
455	20230705	113500	196443880	18590	18590	18590	18590	1
456	20230705	113400	196425290	18600	18600	18600	18600	1
457	20230705	113300	196406690	18600	18550	18600	18550	3
458	20230705	113200	196350990	18550	18550	18550	18550	1
459	20230705	113100	196332440	18600	18550	18600	18550	2
460	20230705	113000	196295290	18550	18550	18550	18550	22
461	20230705	112900	195887190	18560	18560	18560	18560	25
462	20230705	112800	195423190	18570	18590	18590	18570	39
463	20230705	112700	194698920	18600	18600	18600	18600	3
464	20230705	112600	194643120	18600	18600	18600	18600	0
465	20230705	112500	194643120	18600	18600	18600	18600	1
466	20230705	112400	194624520	18570	18570	18570	18570	1
467	20230705	112300	194605950	18570	18570	18570	18570	0
468	20230705	112200	194605950	18570	18570	18570	18570	0
469	20230705	112100	194605950	18570	18570	18570	18570	1
470	20230705	112000	194587380	18600	18600	18600	18600	0
471	20230705	111900	194587380	18600	18570	18600	18570	44
472	20230705	111800	193769430	18570	18570	18570	18570	4
473	20230705	111700	193695150	18570	18570	18570	18570	0
474	20230705	111600	193695150	18570	18570	18570	18570	0
475	20230705	111500	193695150	18570	18610	18610	18570	313
476	20230705	111400	187879950	18620	18620	18620	18620	0
477	20230705	111300	187879950	18620	18620	18620	18620	4
478	20230705	111200	187805470	18620	18620	18620	18600	329
479	20230705	111100	181685130	18620	18620	18620	18620	0
480	20230705	111000	181685130	18620	18620	18620	18620	3
481	20230705	110900	181629270	18620	18620	18620	18610	185
482	20230705	110800	178186280	18620	18620	18620	18620	0
483	20230705	110700	178186280	18620	18620	18620	18620	43
484	20230705	110600	177385620	18620	18620	18620	18620	0
485	20230705	110500	177385620	18620	18620	18620	18620	0
486	20230705	110400	177385620	18620	18620	18620	18620	1
487	20230705	110300	177367000	18640	18640	18640	18640	0
488	20230705	110200	177367000	18640	18640	18640	18640	0
489	20230705	110100	177367000	18640	18640	18640	18640	0
490	20230705	110000	177367000	18640	18640	18640	18640	19
491	20230705	105900	177012840	18640	18640	18640	18620	395
492	20230705	105800	169654540	18650	18650	18650	18650	0
493	20230705	105700	169654540	18650	18650	18650	18650	0
494	20230705	105600	169654540	18650	18680	18680	18650	51
495	20230705	105500	168703090	18660	18660	18660	18660	46
496	20230705	105400	167844730	18680	18680	18680	18680	0
497	20230705	105300	167844730	18680	18680	18680	18680	2
498	20230705	105200	167807370	18680	18680	18680	18680	0
499	20230705	105100	167807370	18680	18680	18680	18680	0
500	20230705	105000	167807370	18680	18680	18680	18680	19
501	20230705	104900	167452450	18680	18680	18680	18680	2
502	20230705	104800	167415090	18680	18680	18680	18680	0
503	20230705	104700	167415090	18680	18680	18680	18680	1
504	20230705	104600	167396410	18680	18680	18680	18680	11
505	20230705	104500	167190930	18670	18670	18670	18670	46
506	20230705	104400	166332110	18670	18670	18670	18670	0
507	20230705	104300	166332110	18670	18670	18670	18670	324
508	20230705	104200	160283030	18670	18670	18670	18670	55
509	20230705	104100	159256180	18670	18670	18670	18670	0
510	20230705	104000	159256180	18670	18670	18670	18670	0
511	20230705	103900	159256180	18670	18670	18670	18670	2
512	20230705	103800	159218840	18670	18670	18670	18670	0
513	20230705	103700	159218840	18670	18660	18670	18660	3
514	20230705	103600	159162850	18660	18660	18660	18660	1
515	20230705	103500	159144190	18670	18670	18670	18670	0
516	20230705	103400	159144190	18670	18670	18670	18670	0
517	20230705	103300	159144190	18670	18660	18670	18660	4
518	20230705	103200	159069540	18670	18670	18670	18670	18
519	20230705	103100	158733480	18670	18670	18670	18670	10
520	20230705	103000	158546780	18680	18680	18680	18680	0
521	20230705	102900	158546780	18680	18680	18680	18680	0
522	20230705	102800	158546780	18680	18680	18680	18680	0
523	20230705	102700	158546780	18680	18680	18680	18680	1
524	20230705	102600	158528100	18680	18650	18680	18650	4
525	20230705	102500	158453440	18650	18650	18650	18650	125
526	20230705	102400	156122190	18680	18650	18680	18650	6
527	20230705	102300	156010260	18640	18640	18640	18640	0
528	20230705	102200	156010260	18640	18650	18650	18640	256
529	20230705	102100	151237810	18650	18670	18670	18650	100
530	20230705	102000	149372270	18680	18680	18680	18680	0
531	20230705	101900	149372270	18680	18680	18680	18680	0
532	20230705	101800	149372270	18680	18680	18680	18680	15
533	20230705	101700	149092070	18680	18680	18680	18680	91
534	20230705	101600	147392190	18680	18680	18680	18680	0
535	20230705	101500	147392190	18680	18680	18680	18680	0
536	20230705	101400	147392190	18680	18680	18680	18680	45
537	20230705	101300	146551590	18680	18680	18680	18680	3
538	20230705	101200	146495550	18680	18680	18680	18680	0
539	20230705	101100	146495550	18680	18670	18680	18660	209
540	20230705	101000	142594570	18680	18680	18680	18680	543
541	20230705	100900	132451330	18690	18690	18690	18690	27
542	20230705	100800	131946700	18700	18700	18700	18700	2
543	20230705	100700	131909300	18690	18690	18690	18690	2
544	20230705	100600	131871920	18690	18690	18690	18690	0
545	20230705	100500	131871920	18690	18690	18690	18690	0
546	20230705	100400	131871920	18690	18690	18690	18690	100
547	20230705	100300	130002920	18700	18700	18700	18700	0
548	20230705	100200	130002920	18700	18700	18700	18700	0
549	20230705	100100	130002920	18700	18690	18700	18690	43
550	20230705	100000	129199150	18700	18700	18700	18700	1
551	20230705	095900	129180450	18700	18700	18700	18700	22
552	20230705	095800	128769050	18700	18700	18700	18700	0
553	20230705	095700	128769050	18700	18700	18700	18700	50
554	20230705	095600	127834050	18700	18700	18750	18700	128
555	20230705	095500	125440400	18700	18680	18700	18680	324
556	20230705	095400	119381700	18680	18700	18700	18680	33
557	20230705	095300	118764920	18700	18700	18700	18700	5
558	20230705	095200	118671420	18700	18700	18700	18700	10
559	20230705	095100	118484420	18700	18700	18700	18700	1
560	20230705	095000	118465720	18670	18670	18670	18670	35
561	20230705	094900	117812270	18670	18710	18710	18670	243
562	20230705	094800	113268370	18710	18720	18720	18710	139
563	20230705	094700	110667640	18720	18720	18720	18720	1
564	20230705	094600	110648920	18710	18710	18710	18710	0
565	20230705	094500	110648920	18710	18710	18710	18710	92
566	20230705	094400	108927600	18770	18720	18770	18720	258
567	20230705	094300	104096220	18710	18710	18710	18710	0
568	20230705	094200	104096220	18710	18710	18710	18710	0
569	20230705	094100	104096220	18710	18710	18710	18710	0
570	20230705	094000	104096220	18710	18710	18710	18710	0
571	20230705	093900	104096220	18710	18710	18710	18710	0
572	20230705	093800	104096220	18710	18710	18710	18710	0
573	20230705	093700	104096220	18710	18710	18710	18710	8
574	20230705	093600	103946540	18710	18720	18720	18710	520
575	20230705	093500	94215920	18720	18730	18730	18720	134
576	20230705	093400	91707430	18720	18740	18740	18720	98
577	20230705	093300	89871990	18740	18820	18820	18740	37
578	20230705	093200	89178530	18830	18830	18830	18830	62
579	20230705	093100	88011070	18870	18830	18870	18830	3
580	20230705	093000	87954540	18870	18860	18870	18860	163
581	20230705	092900	84879680	18860	18820	18860	18820	215
582	20230705	092800	80831120	18820	18820	18820	18820	234
583	20230705	092700	76427240	18820	18720	18830	18720	8
584	20230705	092600	76277270	18720	18730	18730	18720	112
585	20230705	092500	74180070	18780	18780	18780	18780	96
586	20230705	092400	72377190	18780	18780	18780	18780	59
587	20230705	092300	71269170	18780	18780	18780	18780	18
588	20230705	092200	70931130	18780	18780	18780	18780	0
589	20230705	092100	70931130	18780	18760	18780	18760	10
590	20230705	092000	70743490	18760	18710	18760	18710	24
591	20230705	091900	70293550	18760	18760	18760	18760	0
592	20230705	091800	70293550	18760	18760	18760	18760	0
593	20230705	091700	70293550	18760	18730	18760	18730	210
594	20230705	091600	66360190	18730	18730	18730	18730	5
595	20230705	091500	66266540	18760	18760	18760	18760	1
596	20230705	091400	66247780	18770	18780	18780	18770	141
597	20230705	091300	63600300	18780	18880	18880	18780	28
598	20230705	091200	63072420	18870	18860	18870	18860	90
599	20230705	091100	61374430	18870	18870	18870	18860	25
600	20230705	091000	60902730	18880	18780	18880	18780	55
601	20230705	090900	59865030	18880	18780	18880	18780	760
602	20230705	090800	45558270	18800	18790	18800	18790	640
603	20230705	090700	33529800	18780	18780	18780	18780	80
604	20230705	090600	32027400	18780	18770	18780	18770	322
605	20230705	090500	25983240	18770	18710	18770	18710	357
606	20230705	090400	19294740	18700	18700	18700	18700	417
607	20230705	090300	11496840	18700	18700	18700	18700	35
608	20230705	090200	10842340	18700	18700	18700	18700	205
609	20230705	090100	7008840	18700	18700	18700	18700	88
610	20230705	090000	5363240	18700	18690	18700	18610	287