KissMeData/288620/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202600	369625360	18870	18870	18870	18870	382
3	20230703	202500	369625360	18870	18870	18870	18870	0
4	20230703	202400	369625360	18870	18870	18870	18870	0
5	20230703	202300	369625360	18870	18870	18870	18870	0
6	20230703	202200	369625360	18870	18870	18870	18870	0
7	20230703	202100	369625360	18870	18870	18870	18870	0
8	20230703	202000	369625360	18870	18870	18870	18870	0
9	20230703	201900	369625360	18870	18870	18870	18870	0
10	20230703	201800	369625360	18870	18870	18870	18870	0
11	20230703	201700	369625360	18870	18870	18870	18870	0
12	20230703	201600	369625360	18870	18870	18870	18870	0
13	20230703	201500	369625360	18870	18870	18870	18870	0
14	20230703	201400	369625360	18870	18870	18870	18870	0
15	20230703	201300	369625360	18870	18870	18870	18870	0
16	20230703	201200	369625360	18870	18870	18870	18870	0
17	20230703	201100	369625360	18870	18870	18870	18870	0
18	20230703	201000	369625360	18870	18870	18870	18870	0
19	20230703	200900	369625360	18870	18870	18870	18870	0
20	20230703	200800	369625360	18870	18870	18870	18870	0
21	20230703	200700	369625360	18870	18870	18870	18870	0
22	20230703	200600	369625360	18870	18870	18870	18870	0
23	20230703	200500	369625360	18870	18870	18870	18870	0
24	20230703	200400	369625360	18870	18870	18870	18870	0
25	20230703	200300	369625360	18870	18870	18870	18870	0
26	20230703	200200	369625360	18870	18870	18870	18870	0
27	20230703	200100	369625360	18870	18870	18870	18870	0
28	20230703	200000	369625360	18870	18870	18870	18870	0
29	20230703	195900	369625360	18870	18870	18870	18870	0
30	20230703	195800	369625360	18870	18870	18870	18870	0
31	20230703	195700	369625360	18870	18870	18870	18870	0
32	20230703	195600	369625360	18870	18870	18870	18870	382
33	20230703	195500	369625360	18870	18870	18870	18870	0
34	20230703	195400	369625360	18870	18870	18870	18870	0
35	20230703	195300	369625360	18870	18870	18870	18870	0
36	20230703	195200	369625360	18870	18870	18870	18870	0
37	20230703	195100	369625360	18870	18870	18870	18870	0
38	20230703	195000	369625360	18870	18870	18870	18870	0
39	20230703	194900	369625360	18870	18870	18870	18870	0
40	20230703	194800	369625360	18870	18870	18870	18870	0
41	20230703	194700	369625360	18870	18870	18870	18870	0
42	20230703	194600	369625360	18870	18870	18870	18870	0
43	20230703	194500	369625360	18870	18870	18870	18870	0
44	20230703	194400	369625360	18870	18870	18870	18870	0
45	20230703	194300	369625360	18870	18870	18870	18870	0
46	20230703	194200	369625360	18870	18870	18870	18870	0
47	20230703	194100	369625360	18870	18870	18870	18870	0
48	20230703	194000	369625360	18870	18870	18870	18870	0
49	20230703	193900	369625360	18870	18870	18870	18870	0
50	20230703	193800	369625360	18870	18870	18870	18870	0
51	20230703	193700	369625360	18870	18870	18870	18870	0
52	20230703	193600	369625360	18870	18870	18870	18870	0
53	20230703	193500	369625360	18870	18870	18870	18870	0
54	20230703	193400	369625360	18870	18870	18870	18870	0
55	20230703	193300	369625360	18870	18870	18870	18870	0
56	20230703	193200	369625360	18870	18870	18870	18870	0
57	20230703	193100	369625360	18870	18870	18870	18870	0
58	20230703	193000	369625360	18870	18870	18870	18870	0
59	20230703	192900	369625360	18870	18870	18870	18870	0
60	20230703	192800	369625360	18870	18870	18870	18870	0
61	20230703	192700	369625360	18870	18870	18870	18870	0
62	20230703	192600	369625360	18870	18870	18870	18870	382
63	20230703	192500	369625360	18870	18870	18870	18870	0
64	20230703	192400	369625360	18870	18870	18870	18870	0
65	20230703	192300	369625360	18870	18870	18870	18870	0
66	20230703	192200	369625360	18870	18870	18870	18870	0
67	20230703	192100	369625360	18870	18870	18870	18870	0
68	20230703	192000	369625360	18870	18870	18870	18870	0
69	20230703	191900	369625360	18870	18870	18870	18870	0
70	20230703	191800	369625360	18870	18870	18870	18870	0
71	20230703	191700	369625360	18870	18870	18870	18870	0
72	20230703	191600	369625360	18870	18870	18870	18870	0
73	20230703	191500	369625360	18870	18870	18870	18870	0
74	20230703	191400	369625360	18870	18870	18870	18870	0
75	20230703	191300	369625360	18870	18870	18870	18870	0
76	20230703	191200	369625360	18870	18870	18870	18870	0
77	20230703	191100	369625360	18870	18870	18870	18870	0
78	20230703	191000	369625360	18870	18870	18870	18870	0
79	20230703	190900	369625360	18870	18870	18870	18870	0
80	20230703	190800	369625360	18870	18870	18870	18870	0
81	20230703	190700	369625360	18870	18870	18870	18870	0
82	20230703	190600	369625360	18870	18870	18870	18870	0
83	20230703	190500	369625360	18870	18870	18870	18870	0
84	20230703	190400	369625360	18870	18870	18870	18870	0
85	20230703	190300	369625360	18870	18870	18870	18870	0
86	20230703	190200	369625360	18870	18870	18870	18870	0
87	20230703	190100	369625360	18870	18870	18870	18870	0
88	20230703	190000	369625360	18870	18870	18870	18870	0
89	20230703	185900	369625360	18870	18870	18870	18870	0
90	20230703	185800	369625360	18870	18870	18870	18870	0
91	20230703	185700	369625360	18870	18870	18870	18870	0
92	20230703	185600	369625360	18870	18870	18870	18870	382
93	20230703	185500	369625360	18870	18870	18870	18870	0
94	20230703	185400	369625360	18870	18870	18870	18870	0
95	20230703	185300	369625360	18870	18870	18870	18870	0
96	20230703	185200	369625360	18870	18870	18870	18870	0
97	20230703	185100	369625360	18870	18870	18870	18870	0
98	20230703	185000	369625360	18870	18870	18870	18870	0
99	20230703	184900	369625360	18870	18870	18870	18870	0
100	20230703	184800	369625360	18870	18870	18870	18870	0
101	20230703	184700	369625360	18870	18870	18870	18870	0
102	20230703	184600	369625360	18870	18870	18870	18870	0
103	20230703	184500	369625360	18870	18870	18870	18870	0
104	20230703	184400	369625360	18870	18870	18870	18870	0
105	20230703	184300	369625360	18870	18870	18870	18870	0
106	20230703	184200	369625360	18870	18870	18870	18870	0
107	20230703	184100	369625360	18870	18870	18870	18870	0
108	20230703	184000	369625360	18870	18870	18870	18870	0
109	20230703	183900	369625360	18870	18870	18870	18870	0
110	20230703	183800	369625360	18870	18870	18870	18870	0
111	20230703	183700	369625360	18870	18870	18870	18870	0
112	20230703	183600	369625360	18870	18870	18870	18870	0
113	20230703	183500	369625360	18870	18870	18870	18870	0
114	20230703	183400	369625360	18870	18870	18870	18870	0
115	20230703	183300	369625360	18870	18870	18870	18870	0
116	20230703	183200	369625360	18870	18870	18870	18870	0
117	20230703	183100	369625360	18870	18870	18870	18870	0
118	20230703	183000	369625360	18870	18870	18870	18870	0
119	20230703	182900	369625360	18870	18870	18870	18870	0
120	20230703	182800	369625360	18870	18870	18870	18870	0
121	20230703	182700	369625360	18870	18870	18870	18870	0
122	20230703	182600	369625360	18870	18870	18870	18870	382
123	20230703	182500	369625360	18870	18870	18870	18870	0
124	20230703	182400	369625360	18870	18870	18870	18870	0
125	20230703	182300	369625360	18870	18870	18870	18870	0
126	20230703	182200	369625360	18870	18870	18870	18870	0
127	20230703	182100	369625360	18870	18870	18870	18870	0
128	20230703	182000	369625360	18870	18870	18870	18870	0
129	20230703	181900	369625360	18870	18870	18870	18870	0
130	20230703	181800	369625360	18870	18870	18870	18870	0
131	20230703	181700	369625360	18870	18870	18870	18870	0
132	20230703	181600	369625360	18870	18870	18870	18870	0
133	20230703	181500	369625360	18870	18870	18870	18870	0
134	20230703	181400	369625360	18870	18870	18870	18870	0
135	20230703	181300	369625360	18870	18870	18870	18870	0
136	20230703	181200	369625360	18870	18870	18870	18870	0
137	20230703	181100	369625360	18870	18870	18870	18870	0
138	20230703	181000	369625360	18870	18870	18870	18870	0
139	20230703	180900	369625360	18870	18870	18870	18870	0
140	20230703	180800	369625360	18870	18870	18870	18870	0
141	20230703	180700	369625360	18870	18870	18870	18870	0
142	20230703	180600	369625360	18870	18870	18870	18870	0
143	20230703	180500	369625360	18870	18870	18870	18870	0
144	20230703	180400	369625360	18870	18870	18870	18870	0
145	20230703	180300	369625360	18870	18870	18870	18870	0
146	20230703	180200	369625360	18870	18870	18870	18870	0
147	20230703	180100	369625360	18870	18870	18870	18870	0
148	20230703	180000	369625360	18870	18870	18870	18870	0
149	20230703	175900	369625360	18870	18870	18870	18870	0
150	20230703	175800	369625360	18870	18870	18870	18870	0
151	20230703	175700	369625360	18870	18870	18870	18870	0
152	20230703	175600	369625360	18870	18870	18870	18870	382
153	20230703	175500	369625360	18870	18870	18870	18870	0
154	20230703	175400	369625360	18870	18870	18870	18870	0
155	20230703	175300	369625360	18870	18870	18870	18870	0
156	20230703	175200	369625360	18870	18870	18870	18870	0
157	20230703	175100	369625360	18870	18870	18870	18870	0
158	20230703	175000	369625360	18870	18870	18870	18870	0
159	20230703	174900	369625360	18870	18870	18870	18870	0
160	20230703	174800	369625360	18870	18870	18870	18870	0
161	20230703	174700	369625360	18870	18870	18870	18870	0
162	20230703	174600	369625360	18870	18870	18870	18870	0
163	20230703	174500	369625360	18870	18870	18870	18870	0
164	20230703	174400	369625360	18870	18870	18870	18870	0
165	20230703	174300	369625360	18870	18870	18870	18870	0
166	20230703	174200	369625360	18870	18870	18870	18870	0
167	20230703	174100	369625360	18870	18870	18870	18870	0
168	20230703	174000	369625360	18870	18870	18870	18870	0
169	20230703	173900	369625360	18870	18870	18870	18870	0
170	20230703	173800	369625360	18870	18870	18870	18870	0
171	20230703	173700	369625360	18870	18870	18870	18870	0
172	20230703	173600	369625360	18870	18870	18870	18870	0
173	20230703	173500	369625360	18870	18870	18870	18870	0
174	20230703	173400	369625360	18870	18870	18870	18870	0
175	20230703	173300	369625360	18870	18870	18870	18870	0
176	20230703	173200	369625360	18870	18870	18870	18870	0
177	20230703	173100	369625360	18870	18870	18870	18870	0
178	20230703	173000	369625360	18870	18870	18870	18870	0
179	20230703	172900	369625360	18870	18870	18870	18870	0
180	20230703	172800	369625360	18870	18870	18870	18870	0
181	20230703	172700	369625360	18870	18870	18870	18870	0
182	20230703	172600	369625360	18870	18870	18870	18870	382
183	20230703	172500	369625360	18870	18870	18870	18870	0
184	20230703	172400	369625360	18870	18870	18870	18870	0
185	20230703	172300	369625360	18870	18870	18870	18870	0
186	20230703	172200	369625360	18870	18870	18870	18870	0
187	20230703	172100	369625360	18870	18870	18870	18870	0
188	20230703	172000	369625360	18870	18870	18870	18870	0
189	20230703	171900	369625360	18870	18870	18870	18870	0
190	20230703	171800	369625360	18870	18870	18870	18870	0
191	20230703	171700	369625360	18870	18870	18870	18870	0
192	20230703	171600	369625360	18870	18870	18870	18870	0
193	20230703	171500	369625360	18870	18870	18870	18870	0
194	20230703	171400	369625360	18870	18870	18870	18870	0
195	20230703	171300	369625360	18870	18870	18870	18870	0
196	20230703	171200	369625360	18870	18870	18870	18870	0
197	20230703	171100	369625360	18870	18870	18870	18870	0
198	20230703	171000	369625360	18870	18870	18870	18870	0
199	20230703	170900	369625360	18870	18870	18870	18870	0
200	20230703	170800	369625360	18870	18870	18870	18870	0
201	20230703	170700	369625360	18870	18870	18870	18870	0
202	20230703	170600	369625360	18870	18870	18870	18870	0
203	20230703	170500	369625360	18870	18870	18870	18870	0
204	20230703	170400	369625360	18870	18870	18870	18870	0
205	20230703	170300	369625360	18870	18870	18870	18870	0
206	20230703	170200	369625360	18870	18870	18870	18870	0
207	20230703	170100	369625360	18870	18870	18870	18870	0
208	20230703	170000	369625360	18870	18870	18870	18870	0
209	20230703	165900	369625360	18870	18870	18870	18870	0
210	20230703	165800	369625360	18870	18870	18870	18870	0
211	20230703	165700	369625360	18870	18870	18870	18870	0
212	20230703	165600	369625360	18870	18870	18870	18870	382
213	20230703	165500	369625360	18870	18870	18870	18870	0
214	20230703	165400	369625360	18870	18870	18870	18870	0
215	20230703	165300	369625360	18870	18870	18870	18870	0
216	20230703	165200	369625360	18870	18870	18870	18870	0
217	20230703	165100	369625360	18870	18870	18870	18870	0
218	20230703	165000	369625360	18870	18870	18870	18870	0
219	20230703	164900	369625360	18870	18870	18870	18870	0
220	20230703	164800	369625360	18870	18870	18870	18870	0
221	20230703	164700	369625360	18870	18870	18870	18870	0
222	20230703	164600	369625360	18870	18870	18870	18870	0
223	20230703	164500	369625360	18870	18870	18870	18870	0
224	20230703	164400	369625360	18870	18870	18870	18870	0
225	20230703	164300	369625360	18870	18870	18870	18870	0
226	20230703	164200	369625360	18870	18870	18870	18870	0
227	20230703	164100	369625360	18870	18870	18870	18870	0
228	20230703	164000	369625360	18870	18870	18870	18870	0
229	20230703	163900	369625360	18870	18870	18870	18870	0
230	20230703	163800	369625360	18870	18870	18870	18870	0
231	20230703	163700	369625360	18870	18870	18870	18870	0
232	20230703	163600	369625360	18870	18870	18870	18870	0
233	20230703	163500	369625360	18870	18870	18870	18870	0
234	20230703	163400	369625360	18870	18870	18870	18870	0
235	20230703	163300	369625360	18870	18870	18870	18870	0
236	20230703	163200	369625360	18870	18870	18870	18870	0
237	20230703	163100	369625360	18870	18870	18870	18870	0
238	20230703	163000	369625360	18870	18870	18870	18870	0
239	20230703	162900	369625360	18870	18870	18870	18870	0
240	20230703	162800	369625360	18870	18870	18870	18870	0
241	20230703	162700	369625360	18870	18870	18870	18870	0
242	20230703	162600	369625360	18870	18870	18870	18870	382
243	20230703	162500	369625360	18870	18870	18870	18870	0
244	20230703	162400	369625360	18870	18870	18870	18870	0
245	20230703	162300	369625360	18870	18870	18870	18870	0
246	20230703	162200	369625360	18870	18870	18870	18870	0
247	20230703	162100	369625360	18870	18870	18870	18870	0
248	20230703	162000	369625360	18870	18870	18870	18870	0
249	20230703	161900	369625360	18870	18870	18870	18870	0
250	20230703	161800	369625360	18870	18870	18870	18870	0
251	20230703	161700	369625360	18870	18870	18870	18870	0
252	20230703	161600	369625360	18870	18870	18870	18870	0
253	20230703	161500	369625360	18870	18870	18870	18870	0
254	20230703	161400	369625360	18870	18870	18870	18870	0
255	20230703	161300	369625360	18870	18870	18870	18870	0
256	20230703	161200	369625360	18870	18870	18870	18870	0
257	20230703	161100	369625360	18870	18870	18870	18870	0
258	20230703	161000	369625360	18870	18870	18870	18870	0
259	20230703	160900	369625360	18870	18870	18870	18870	0
260	20230703	160800	369625360	18870	18870	18870	18870	0
261	20230703	160700	369625360	18870	18870	18870	18870	0
262	20230703	160600	369625360	18870	18870	18870	18870	0
263	20230703	160500	369625360	18870	18870	18870	18870	0
264	20230703	160400	369625360	18870	18870	18870	18870	0
265	20230703	160300	369625360	18870	18870	18870	18870	0
266	20230703	160200	369625360	18870	18870	18870	18870	0
267	20230703	160100	369625360	18870	18870	18870	18870	0
268	20230703	160000	369625360	18870	18870	18870	18870	0
269	20230703	155900	369625360	18870	18870	18870	18870	0
270	20230703	155800	369625360	18870	18870	18870	18870	0
271	20230703	155700	369625360	18870	18870	18870	18870	0
272	20230703	155600	369625360	18870	18870	18870	18870	382
273	20230703	155500	369625360	18870	18870	18870	18870	0
274	20230703	155400	369625360	18870	18870	18870	18870	0
275	20230703	155300	369625360	18870	18870	18870	18870	0
276	20230703	155200	369625360	18870	18870	18870	18870	0
277	20230703	155100	369625360	18870	18870	18870	18870	0
278	20230703	155000	369625360	18870	18870	18870	18870	0
279	20230703	154900	369625360	18870	18870	18870	18870	0
280	20230703	154800	369625360	18870	18870	18870	18870	0
281	20230703	154700	369625360	18870	18870	18870	18870	0
282	20230703	154600	369625360	18870	18870	18870	18870	0
283	20230703	154500	369625360	18870	18870	18870	18870	0
284	20230703	154400	369625360	18870	18870	18870	18870	0
285	20230703	154300	369625360	18870	18870	18870	18870	0
286	20230703	154200	369625360	18870	18870	18870	18870	0
287	20230703	154100	369625360	18870	18870	18870	18870	0
288	20230703	154000	369625360	18870	18870	18870	18870	0
289	20230703	153900	369625360	18870	18870	18870	18870	0
290	20230703	153800	369625360	18870	18870	18870	18870	0
291	20230703	153700	369625360	18870	18870	18870	18870	0
292	20230703	153600	369625360	18870	18870	18870	18870	0
293	20230703	153500	369625360	18870	18870	18870	18870	0
294	20230703	153400	369625360	18870	18870	18870	18870	0
295	20230703	153300	369625360	18870	18870	18870	18870	0
296	20230703	153200	369625360	18870	18870	18870	18870	0
297	20230703	153100	369625360	18870	18870	18870	18870	0
298	20230703	153000	369625360	18870	18870	18870	18870	382
299	20230703	152900	362417020	18900	18900	18900	18900	0
300	20230703	152800	362417020	18900	18900	18900	18900	0
301	20230703	152700	362417020	18900	18900	18900	18900	0
302	20230703	152600	362417020	18900	18900	18900	18900	0
303	20230703	152500	362417020	18900	18900	18900	18900	0
304	20230703	152400	362417020	18900	18900	18900	18900	0
305	20230703	152300	362417020	18900	18900	18900	18900	0
306	20230703	152200	362417020	18900	18900	18900	18900	0
307	20230703	152100	362417020	18900	18900	18900	18900	0
308	20230703	152000	362417020	18900	18900	18900	18900	0
309	20230703	151900	362417020	18900	18900	18900	18900	50
310	20230703	151800	361472020	18890	18890	18890	18890	0
311	20230703	151700	361472020	18890	18890	18890	18890	11
312	20230703	151600	361264230	18890	18890	18890	18890	0
313	20230703	151500	361264230	18890	18890	18890	18880	74
314	20230703	151400	359866470	18890	18890	18890	18890	220
315	20230703	151300	355710670	18900	18900	18900	18900	6
316	20230703	151200	355597270	18890	18890	18890	18890	0
317	20230703	151100	355597270	18890	18890	18890	18890	0
318	20230703	151000	355597270	18890	18890	18890	18890	4
319	20230703	150900	355521710	18900	18900	18900	18900	31
320	20230703	150800	354935810	18900	18900	18900	18900	5
321	20230703	150700	354841310	18900	18900	18900	18900	2
322	20230703	150600	354803510	18900	18900	18900	18900	0
323	20230703	150500	354803510	18900	18900	18900	18900	0
324	20230703	150400	354803510	18900	18900	18900	18900	0
325	20230703	150300	354803510	18900	18900	18900	18900	7
326	20230703	150200	354671210	18900	18900	18900	18900	73
327	20230703	150100	353291510	18900	18900	18900	18900	1
328	20230703	150000	353272610	18900	18900	18900	18900	0
329	20230703	145900	353272610	18900	18900	18900	18900	0
330	20230703	145800	353272610	18900	18890	18900	18890	33
331	20230703	145700	352649230	18890	18870	18890	18870	194
332	20230703	145600	348987690	18870	18870	18870	18870	0
333	20230703	145500	348987690	18870	18870	18870	18870	0
334	20230703	145400	348987690	18870	18860	18870	18860	2
335	20230703	145300	348949960	18850	18850	18850	18850	167
336	20230703	145200	345802010	18850	18850	18850	18850	0
337	20230703	145100	345802010	18850	18850	18850	18850	10
338	20230703	145000	345613510	18850	18850	18850	18850	0
339	20230703	144900	345613510	18850	18840	18850	18840	60
340	20230703	144800	344483050	18840	18850	18850	18840	51
341	20230703	144700	343522160	18850	18850	18850	18850	5
342	20230703	144600	343427910	18850	18850	18850	18850	13
343	20230703	144500	343182860	18840	18840	18840	18840	0
344	20230703	144400	343182860	18840	18840	18840	18840	0
345	20230703	144300	343182860	18840	18840	18840	18840	8
346	20230703	144200	343032140	18850	18850	18850	18850	0
347	20230703	144100	343032140	18850	18850	18850	18850	0
348	20230703	144000	343032140	18850	18850	18850	18850	0
349	20230703	143900	343032140	18850	18850	18850	18850	5
350	20230703	143800	342937890	18850	18850	18850	18850	5
351	20230703	143700	342843640	18850	18840	18850	18840	20
352	20230703	143600	342466800	18850	18850	18850	18850	0
353	20230703	143500	342466800	18850	18850	18850	18850	0
354	20230703	143400	342466800	18850	18850	18850	18850	0
355	20230703	143300	342466800	18850	18850	18850	18850	61
356	20230703	143200	341316950	18840	18840	18840	18840	3
357	20230703	143100	341260430	18840	18840	18840	18840	1
358	20230703	143000	341241590	18850	18850	18850	18850	0
359	20230703	142900	341241590	18850	18850	18850	18850	105
360	20230703	142800	339262340	18850	18850	18850	18850	0
361	20230703	142700	339262340	18850	18850	18850	18850	0
362	20230703	142600	339262340	18850	18850	18850	18850	0
363	20230703	142500	339262340	18850	18850	18850	18850	120
364	20230703	142400	337000340	18850	18850	18850	18850	0
365	20230703	142300	337000340	18850	18850	18850	18850	67
366	20230703	142200	335737390	18850	18850	18850	18850	0
367	20230703	142100	335737390	18850	18850	18850	18850	0
368	20230703	142000	335737390	18850	18850	18850	18850	0
369	20230703	141900	335737390	18850	18850	18850	18850	0
370	20230703	141800	335737390	18850	18850	18850	18850	0
371	20230703	141700	335737390	18850	18820	18850	18820	214
372	20230703	141600	331703880	18820	18820	18820	18810	50
373	20230703	141500	330763010	18820	18820	18820	18820	0
374	20230703	141400	330763010	18820	18840	18840	18820	28
375	20230703	141300	330235510	18840	18840	18840	18840	3
376	20230703	141200	330178990	18850	18850	18850	18810	722
377	20230703	141100	316587680	18890	18890	18890	18890	3
378	20230703	141000	316531010	18860	18860	18860	18860	0
379	20230703	140900	316531010	18860	18860	18860	18860	0
380	20230703	140800	316531010	18860	18860	18860	18860	1
381	20230703	140700	316512150	18860	18860	18860	18860	0
382	20230703	140600	316512150	18860	18860	18860	18860	1
383	20230703	140500	316493290	18890	18890	18890	18890	5
384	20230703	140400	316398840	18870	18860	18870	18860	34
385	20230703	140300	315757550	18850	18850	18850	18850	125
386	20230703	140200	313401300	18840	18840	18840	18840	1
387	20230703	140100	313382460	18840	18840	18840	18840	10
388	20230703	140000	313194060	18850	18850	18850	18850	0
389	20230703	135900	313194060	18850	18850	18850	18850	0
390	20230703	135800	313194060	18850	18850	18850	18850	76
391	20230703	135700	311761460	18850	18850	18850	18850	0
392	20230703	135600	311761460	18850	18850	18850	18850	0
393	20230703	135500	311761460	18850	18850	18850	18850	0
394	20230703	135400	311761460	18850	18850	18850	18850	2
395	20230703	135300	311723760	18850	18840	18850	18840	700
396	20230703	135200	298529080	18810	18810	18810	18810	0
397	20230703	135100	298529080	18810	18810	18810	18810	201
398	20230703	135000	294748270	18810	18810	18810	18810	0
399	20230703	134900	294748270	18810	18810	18810	18810	221
400	20230703	134800	290591260	18810	18830	18830	18810	90
401	20230703	134700	288897910	18850	18850	18850	18850	16
402	20230703	134600	288596310	18860	18860	18860	18860	0
403	20230703	134500	288596310	18860	18860	18860	18860	0
404	20230703	134400	288596310	18860	18860	18860	18860	2
405	20230703	134300	288558590	18850	18850	18850	18850	0
406	20230703	134200	288558590	18850	18840	18850	18840	20
407	20230703	134100	288181710	18850	18850	18850	18850	0
408	20230703	134000	288181710	18850	18850	18850	18850	0
409	20230703	133900	288181710	18850	18850	18850	18850	13
410	20230703	133800	287936660	18860	18860	18860	18860	0
411	20230703	133700	287936660	18860	18860	18860	18860	0
412	20230703	133600	287936660	18860	18860	18860	18860	0
413	20230703	133500	287936660	18860	18860	18860	18860	0
414	20230703	133400	287936660	18860	18870	18870	18860	472
415	20230703	133300	279030580	18880	18880	18880	18880	50
416	20230703	133200	278086580	18870	18880	18880	18870	149
417	20230703	133100	275274860	18880	18880	18880	18880	61
418	20230703	133000	274123180	18890	18920	18920	18890	18
419	20230703	132900	273783100	18890	18890	18890	18890	27
420	20230703	132800	273273070	18870	18870	18870	18870	0
421	20230703	132700	273273070	18870	18870	18870	18870	0
422	20230703	132600	273273070	18870	18870	18870	18870	0
423	20230703	132500	273273070	18870	18870	18870	18870	0
424	20230703	132400	273273070	18870	18870	18870	18870	0
425	20230703	132300	273273070	18870	18900	18900	18870	202
426	20230703	132200	269457420	18890	18890	18890	18890	0
427	20230703	132100	269457420	18890	18890	18890	18890	0
428	20230703	132000	269457420	18890	18890	18890	18890	0
429	20230703	131900	269457420	18890	18890	18890	18890	17
430	20230703	131800	269136290	18890	18890	18890	18890	0
431	20230703	131700	269136290	18890	18890	18890	18890	0
432	20230703	131600	269136290	18890	18890	18890	18890	0
433	20230703	131500	269136290	18890	18890	18890	18890	7
434	20230703	131400	269004060	18900	18900	18900	18900	0
435	20230703	131300	269004060	18900	18900	18900	18900	220
436	20230703	131200	264846060	18900	18900	18900	18900	0
437	20230703	131100	264846060	18900	18900	18900	18900	10
438	20230703	131000	264657060	18900	18900	18900	18900	1
439	20230703	130900	264638160	18910	18910	18910	18910	1
440	20230703	130800	264619250	18920	18920	18920	18920	0
441	20230703	130700	264619250	18920	18920	18920	18920	13
442	20230703	130600	264373290	18920	18920	18920	18920	0
443	20230703	130500	264373290	18920	18920	18920	18920	1
444	20230703	130400	264354370	18920	18920	18920	18920	0
445	20230703	130300	264354370	18920	18920	18920	18920	43
446	20230703	130200	263540810	18920	18920	18920	18920	0
447	20230703	130100	263540810	18920	18920	18920	18920	0
448	20230703	130000	263540810	18920	18920	18920	18920	1
449	20230703	125900	263521890	18920	18920	18920	18920	1
450	20230703	125800	263502970	18920	18920	18920	18920	0
451	20230703	125700	263502970	18920	18920	18920	18920	2
452	20230703	125600	263465130	18920	18920	18920	18920	0
453	20230703	125500	263465130	18920	18920	18920	18920	0
454	20230703	125400	263465130	18920	18890	18920	18890	6
455	20230703	125300	263351640	18900	18900	18900	18900	0
456	20230703	125200	263351640	18900	18900	18900	18900	0
457	20230703	125100	263351640	18900	18900	18900	18900	50
458	20230703	125000	262406640	18900	18900	18900	18900	0
459	20230703	124900	262406640	18900	18900	18900	18900	0
460	20230703	124800	262406640	18900	18900	18900	18900	0
461	20230703	124700	262406640	18900	18900	18900	18900	0
462	20230703	124600	262406640	18900	18900	18900	18900	2
463	20230703	124500	262368840	18900	18900	18900	18900	10
464	20230703	124400	262179840	18900	18900	18900	18900	0
465	20230703	124300	262179840	18900	18900	18900	18900	0
466	20230703	124200	262179840	18900	18900	18900	18900	0
467	20230703	124100	262179840	18900	18900	18900	18900	0
468	20230703	124000	262179840	18900	18900	18900	18900	0
469	20230703	123900	262179840	18900	18900	18900	18900	0
470	20230703	123800	262179840	18900	18900	18900	18900	18
471	20230703	123700	261839640	18900	18920	18920	18900	51
472	20230703	123600	260875490	18920	18920	18920	18920	0
473	20230703	123500	260875490	18920	18920	18920	18920	0
474	20230703	123400	260875490	18920	18920	18920	18920	1
475	20230703	123300	260856570	18920	18920	18920	18920	0
476	20230703	123200	260856570	18920	18920	18920	18920	339
477	20230703	123100	254442690	18920	18920	18920	18920	0
478	20230703	123000	254442690	18920	18920	18920	18920	28
479	20230703	122900	253912930	18930	18930	18930	18930	25
480	20230703	122800	253439680	18930	18930	18930	18930	20
481	20230703	122700	253061080	18930	18930	18930	18930	0
482	20230703	122600	253061080	18930	18930	18930	18930	0
483	20230703	122500	253061080	18930	18930	18930	18930	23
484	20230703	122400	252625690	18930	18930	18930	18930	0
485	20230703	122300	252625690	18930	18930	18930	18930	5
486	20230703	122200	252531040	18930	18930	18930	18930	0
487	20230703	122100	252531040	18930	18930	18930	18930	2
488	20230703	122000	252493180	18930	18930	18930	18930	0
489	20230703	121900	252493180	18930	18930	18930	18930	2
490	20230703	121800	252455320	18930	18930	18930	18930	5
491	20230703	121700	252360670	18930	18930	18930	18930	2
492	20230703	121600	252322810	18920	18920	18920	18920	2
493	20230703	121500	252284970	18930	18930	18930	18930	0
494	20230703	121400	252284970	18930	18930	18930	18930	0
495	20230703	121300	252284970	18930	18930	18930	18930	0
496	20230703	121200	252284970	18930	18930	18930	18930	0
497	20230703	121100	252284970	18930	18930	18930	18930	10
498	20230703	121000	252095670	18930	18930	18930	18930	0
499	20230703	120900	252095670	18930	18930	18930	18930	0
500	20230703	120800	252095670	18930	18930	18930	18930	1
501	20230703	120700	252076740	18920	18920	18920	18920	40
502	20230703	120600	251319940	18930	18930	18930	18930	0
503	20230703	120500	251319940	18930	18930	18930	18930	9
504	20230703	120400	251149570	18930	18930	18930	18930	1
505	20230703	120300	251130640	18930	18930	18930	18930	0
506	20230703	120200	251130640	18930	18920	18930	18920	76
507	20230703	120100	249692070	18920	18920	18920	18920	34
508	20230703	120000	249048790	18920	18920	18920	18920	0
509	20230703	115900	249048790	18920	18920	18920	18920	6
510	20230703	115800	248935270	18860	18860	18860	18860	0
511	20230703	115700	248935270	18860	18860	18860	18860	0
512	20230703	115600	248935270	18860	18870	18870	18860	168
513	20230703	115500	245766650	18870	18870	18870	18870	1
514	20230703	115400	245747780	18870	18870	18870	18870	1
515	20230703	115300	245728910	18870	18910	18910	18870	356
516	20230703	115200	239005300	18920	18920	18920	18920	8
517	20230703	115100	238853940	18920	18920	18920	18920	0
518	20230703	115000	238853940	18920	18920	18920	18920	0
519	20230703	114900	238853940	18920	18920	18920	18920	0
520	20230703	114800	238853940	18920	18920	18920	18920	0
521	20230703	114700	238853940	18920	18920	18920	18920	0
522	20230703	114600	238853940	18920	18930	18930	18920	55
523	20230703	114500	237812840	18930	18930	18930	18930	0
524	20230703	114400	237812840	18930	18960	18960	18930	805
525	20230703	114300	222563340	18960	18960	18960	18960	0
526	20230703	114200	222563340	18960	18960	18960	18960	0
527	20230703	114100	222563340	18960	18960	18960	18960	3
528	20230703	114000	222506460	18960	18960	18960	18960	0
529	20230703	113900	222506460	18960	18960	18960	18960	0
530	20230703	113800	222506460	18960	18980	18980	18960	111
531	20230703	113700	220401700	18980	18980	18980	18980	0
532	20230703	113600	220401700	18980	18980	18980	18980	0
533	20230703	113500	220401700	18980	18980	18980	18980	13
534	20230703	113400	220154960	18990	18990	18990	18990	0
535	20230703	113300	220154960	18990	18990	18990	18990	2
536	20230703	113200	220116980	18990	18990	18990	18990	0
537	20230703	113100	220116980	18990	18990	18990	18990	0
538	20230703	113000	220116980	18990	18990	18990	18990	282
539	20230703	112900	214761800	19000	19000	19000	19000	34
540	20230703	112800	214115800	19000	19000	19000	19000	0
541	20230703	112700	214115800	19000	19000	19000	19000	10
542	20230703	112600	213925800	18990	18990	18990	18990	0
543	20230703	112500	213925800	18990	18990	18990	18990	3
544	20230703	112400	213868830	18990	18990	18990	18990	0
545	20230703	112300	213868830	18990	18990	18990	18990	85
546	20230703	112200	212254680	19000	19000	19000	19000	46
547	20230703	112100	211380680	18990	18990	18990	18990	0
548	20230703	112000	211380680	18990	19000	19000	18990	352
549	20230703	111900	204692880	19000	19000	19000	19000	82
550	20230703	111800	203134880	18990	18990	18990	18990	0
551	20230703	111700	203134880	18990	18990	18990	18990	1
552	20230703	111600	203115890	18990	18990	18990	18990	1
553	20230703	111500	203096900	19000	19000	19000	19000	1
554	20230703	111400	203077900	18990	18990	18990	18990	0
555	20230703	111300	203077900	18990	18990	18990	18990	0
556	20230703	111200	203077900	18990	18990	18990	18990	5
557	20230703	111100	202982950	18990	18990	18990	18990	0
558	20230703	111000	202982950	18990	18990	18990	18990	0
559	20230703	110900	202982950	18990	18990	18990	18990	108
560	20230703	110800	200932030	18990	18990	18990	18990	46
561	20230703	110700	200058490	18990	18990	18990	18990	255
562	20230703	110600	195216040	18990	18990	18990	18990	0
563	20230703	110500	195216040	18990	18990	18990	18990	0
564	20230703	110400	195216040	18990	18990	18990	18990	0
565	20230703	110300	195216040	18990	18990	18990	18990	0
566	20230703	110200	195216040	18990	18990	18990	18990	0
567	20230703	110100	195216040	18990	18990	18990	18990	16
568	20230703	110000	194912200	18960	18960	18960	18960	0
569	20230703	105900	194912200	18960	18960	18960	18960	0
570	20230703	105800	194912200	18960	18960	18960	18960	6
571	20230703	105700	194798440	18960	18960	18960	18960	0
572	20230703	105600	194798440	18960	18960	18960	18960	0
573	20230703	105500	194798440	18960	18960	18960	18960	1
574	20230703	105400	194779480	18990	18990	18990	18990	1
575	20230703	105300	194760490	18960	18960	18960	18960	6
576	20230703	105200	194646730	18960	18960	18960	18960	11
577	20230703	105100	194438170	19000	19000	19000	19000	0
578	20230703	105000	194438170	19000	19000	19000	19000	56
579	20230703	104900	193374170	18990	18990	18990	18990	0
580	20230703	104800	193374170	18990	18990	18990	18990	16
581	20230703	104700	193070330	18990	18990	18990	18990	0
582	20230703	104600	193070330	18990	18960	18990	18960	53
583	20230703	104500	192064160	18940	18940	18940	18940	1
584	20230703	104400	192045220	18950	18950	18950	18950	0
585	20230703	104300	192045220	18950	18950	18950	18950	0
586	20230703	104200	192045220	18950	18950	18950	18950	0
587	20230703	104100	192045220	18950	18950	18950	18950	940
588	20230703	104000	174232220	18950	18950	18950	18950	1
589	20230703	103900	174213270	18950	18950	18950	18950	0
590	20230703	103800	174213270	18950	18950	18950	18950	10
591	20230703	103700	174023770	18950	18950	18950	18950	12
592	20230703	103600	173796370	18950	18950	18950	18950	14
593	20230703	103500	173531070	18950	18950	18950	18950	0
594	20230703	103400	173531070	18950	18950	18950	18950	1
595	20230703	103300	173512120	18940	18940	18940	18940	36
596	20230703	103200	172830280	18940	18940	18940	18940	0
597	20230703	103100	172830280	18940	18940	18940	18940	1
598	20230703	103000	172811340	18930	18930	18930	18930	1
599	20230703	102900	172792410	18940	18940	18940	18940	0
600	20230703	102800	172792410	18940	18930	18940	18930	7
601	20230703	102700	172659870	18940	18940	18940	18940	10
602	20230703	102600	172470470	18930	18930	18930	18930	0
603	20230703	102500	172470470	18930	18930	18930	18930	0
604	20230703	102400	172470470	18930	18930	18930	18930	0
605	20230703	102300	172470470	18930	18930	18930	18930	1
606	20230703	102200	172451540	18940	18940	18940	18940	21
607	20230703	102100	172053800	18870	18870	18870	18870	0
608	20230703	102000	172053800	18870	18870	18870	18870	0
609	20230703	101900	172053800	18870	18870	18870	18870	0
610	20230703	101800	172053800	18870	18900	18900	18870	44
611	20230703	101700	171223490	18870	18870	18870	18870	305
612	20230703	101600	165468140	18870	18890	18890	18870	54
613	20230703	101500	164448300	18900	18900	18900	18900	0
614	20230703	101400	164448300	18900	18940	18940	18900	220
615	20230703	101300	160287010	18950	18960	18960	18950	148
616	20230703	101200	157481050	18970	18970	18970	18970	20
617	20230703	101100	157101650	18980	18980	18980	18980	18
618	20230703	101000	156760010	18980	18980	18980	18980	63
619	20230703	100900	155564270	18990	18990	18990	18990	3
620	20230703	100800	155507300	19000	19000	19000	19000	16
621	20230703	100700	155203300	19000	19000	19000	19000	0
622	20230703	100600	155203300	19000	19000	19000	19000	0
623	20230703	100500	155203300	19000	19000	19000	19000	0
624	20230703	100400	155203300	19000	19000	19000	19000	2
625	20230703	100300	155165300	19000	19000	19000	19000	0
626	20230703	100200	155165300	19000	19000	19000	19000	0
627	20230703	100100	155165300	19000	19000	19000	19000	2
628	20230703	100000	155127300	19000	19000	19000	19000	3
629	20230703	095900	155070300	18960	18980	18980	18960	41
630	20230703	095800	154292590	19000	19000	19000	19000	0
631	20230703	095700	154292590	19000	19000	19000	19000	36
632	20230703	095600	153608590	18970	18960	18970	18960	222
633	20230703	095500	149397270	18960	18960	18960	18960	23
634	20230703	095400	148961190	18960	18960	18960	18960	1
635	20230703	095300	148942230	18960	18970	18970	18960	337
636	20230703	095200	142550960	18970	18990	18990	18970	280
637	20230703	095100	137236200	18990	18990	18990	18990	0
638	20230703	095000	137236200	18990	19000	19000	18990	40
639	20230703	094900	136476580	18990	18990	18990	18990	0
640	20230703	094800	136476580	18990	18990	18990	18990	0
641	20230703	094700	136476580	18990	18990	18990	18990	0
642	20230703	094600	136476580	18990	19060	19060	18990	701
643	20230703	094500	123157010	19060	19060	19060	19060	2
644	20230703	094400	123118890	19010	19010	19010	19010	5
645	20230703	094300	123023840	19060	19060	19060	19060	0
646	20230703	094200	123023840	19060	19060	19060	19060	5
647	20230703	094100	122928540	19050	19050	19050	19050	149
648	20230703	094000	120090090	19050	19000	19050	19000	13
649	20230703	093900	119843040	19000	19000	19000	19000	7
650	20230703	093800	119710040	19050	19050	19050	19050	2
651	20230703	093700	119671940	19050	19050	19050	19050	111
652	20230703	093600	117557390	19050	19050	19050	19050	1
653	20230703	093500	117538340	19040	18990	19040	18990	696
654	20230703	093400	104304210	18990	18990	18990	18990	57
655	20230703	093300	103221780	18990	19010	19010	18990	171
656	20230703	093200	99972950	19010	19010	19010	19010	9
657	20230703	093100	99801860	19010	19010	19010	18990	235
658	20230703	093000	95336730	19010	19010	19010	19010	9
659	20230703	092900	95165640	19010	19020	19020	19010	8
660	20230703	092800	95013500	19020	19020	19020	19020	10
661	20230703	092700	94823300	19030	19030	19030	19030	50
662	20230703	092600	93871800	19030	19030	19030	19030	62
663	20230703	092500	92691940	19030	19030	19030	19030	153
664	20230703	092400	89780350	19040	19030	19040	19030	122
665	20230703	092300	87457570	19030	19040	19040	19030	20
666	20230703	092200	87076780	19040	19040	19040	19040	110
667	20230703	092100	84982380	19040	19040	19040	19040	70
668	20230703	092000	83649580	19040	19040	19040	19040	4
669	20230703	091900	83573420	19040	19060	19060	19040	104
670	20230703	091800	81591230	19090	19090	19090	19090	500
671	20230703	091700	72046230	19090	19090	19090	19090	0
672	20230703	091600	72046230	19090	19000	19090	19000	445
673	20230703	091500	63576320	19000	18930	19000	18930	1213
674	20230703	091400	40602550	18920	18920	18930	18920	211
675	20230703	091300	36608440	18930	18930	18930	18930	58
676	20230703	091200	35510500	18940	18940	18940	18940	0
677	20230703	091100	35510500	18940	18930	18940	18930	208
678	20230703	091000	31571930	18930	18900	18930	18900	60
679	20230703	090900	30436330	18900	18940	18940	18900	177
680	20230703	090800	27090860	18910	18930	18930	18910	125
681	20230703	090700	24724740	18930	18900	18930	18900	271
682	20230703	090600	19601710	18900	18870	18900	18870	152
683	20230703	090500	16729740	18880	18790	18880	18790	271
684	20230703	090400	11629700	18790	18740	18790	18740	58
685	20230703	090300	10539980	18730	18730	18730	18730	41
686	20230703	090200	9772050	18630	18630	18630	18630	90
687	20230703	090100	8095350	18610	18610	18610	18610	0
688	20230703	090000	8095350	18610	18610	18610	18610	435