KissMeData/104460/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195200	841904250	18500	18500	18500	18500	907
3	20230707	195100	841904250	18500	18500	18500	18500	0
4	20230707	195000	841904250	18500	18500	18500	18500	0
5	20230707	194900	841904250	18500	18500	18500	18500	0
6	20230707	194800	841904250	18500	18500	18500	18500	0
7	20230707	194700	841904250	18500	18500	18500	18500	0
8	20230707	194600	841904250	18500	18500	18500	18500	0
9	20230707	194500	841904250	18500	18500	18500	18500	0
10	20230707	194400	841904250	18500	18500	18500	18500	0
11	20230707	194300	841904250	18500	18500	18500	18500	0
12	20230707	194200	841904250	18500	18500	18500	18500	0
13	20230707	194100	841904250	18500	18500	18500	18500	0
14	20230707	194000	841904250	18500	18500	18500	18500	0
15	20230707	193900	841904250	18500	18500	18500	18500	0
16	20230707	193800	841904250	18500	18500	18500	18500	0
17	20230707	193700	841904250	18500	18500	18500	18500	0
18	20230707	193600	841904250	18500	18500	18500	18500	0
19	20230707	193500	841904250	18500	18500	18500	18500	0
20	20230707	193400	841904250	18500	18500	18500	18500	0
21	20230707	193300	841904250	18500	18500	18500	18500	0
22	20230707	193200	841904250	18500	18500	18500	18500	0
23	20230707	193100	841904250	18500	18500	18500	18500	0
24	20230707	193000	841904250	18500	18500	18500	18500	0
25	20230707	192900	841904250	18500	18500	18500	18500	0
26	20230707	192800	841904250	18500	18500	18500	18500	0
27	20230707	192700	841904250	18500	18500	18500	18500	0
28	20230707	192600	841904250	18500	18500	18500	18500	0
29	20230707	192500	841904250	18500	18500	18500	18500	0
30	20230707	192400	841904250	18500	18500	18500	18500	0
31	20230707	192300	841904250	18500	18500	18500	18500	0
32	20230707	192200	841904250	18500	18500	18500	18500	907
33	20230707	192100	841904250	18500	18500	18500	18500	0
34	20230707	192000	841904250	18500	18500	18500	18500	0
35	20230707	191900	841904250	18500	18500	18500	18500	0
36	20230707	191800	841904250	18500	18500	18500	18500	0
37	20230707	191700	841904250	18500	18500	18500	18500	0
38	20230707	191600	841904250	18500	18500	18500	18500	0
39	20230707	191500	841904250	18500	18500	18500	18500	0
40	20230707	191400	841904250	18500	18500	18500	18500	0
41	20230707	191300	841904250	18500	18500	18500	18500	0
42	20230707	191200	841904250	18500	18500	18500	18500	0
43	20230707	191100	841904250	18500	18500	18500	18500	0
44	20230707	191000	841904250	18500	18500	18500	18500	0
45	20230707	190900	841904250	18500	18500	18500	18500	0
46	20230707	190800	841904250	18500	18500	18500	18500	0
47	20230707	190700	841904250	18500	18500	18500	18500	0
48	20230707	190600	841904250	18500	18500	18500	18500	0
49	20230707	190500	841904250	18500	18500	18500	18500	0
50	20230707	190400	841904250	18500	18500	18500	18500	0
51	20230707	190300	841904250	18500	18500	18500	18500	0
52	20230707	190200	841904250	18500	18500	18500	18500	0
53	20230707	190100	841904250	18500	18500	18500	18500	0
54	20230707	190000	841904250	18500	18500	18500	18500	0
55	20230707	185900	841904250	18500	18500	18500	18500	0
56	20230707	185800	841904250	18500	18500	18500	18500	0
57	20230707	185700	841904250	18500	18500	18500	18500	0
58	20230707	185600	841904250	18500	18500	18500	18500	0
59	20230707	185500	841904250	18500	18500	18500	18500	0
60	20230707	185400	841904250	18500	18500	18500	18500	0
61	20230707	185300	841904250	18500	18500	18500	18500	0
62	20230707	185200	841904250	18500	18500	18500	18500	907
63	20230707	185100	841904250	18500	18500	18500	18500	0
64	20230707	185000	841904250	18500	18500	18500	18500	0
65	20230707	184900	841904250	18500	18500	18500	18500	0
66	20230707	184800	841904250	18500	18500	18500	18500	0
67	20230707	184700	841904250	18500	18500	18500	18500	0
68	20230707	184600	841904250	18500	18500	18500	18500	0
69	20230707	184500	841904250	18500	18500	18500	18500	0
70	20230707	184400	841904250	18500	18500	18500	18500	0
71	20230707	184300	841904250	18500	18500	18500	18500	0
72	20230707	184200	841904250	18500	18500	18500	18500	0
73	20230707	184100	841904250	18500	18500	18500	18500	0
74	20230707	184000	841904250	18500	18500	18500	18500	0
75	20230707	183900	841904250	18500	18500	18500	18500	0
76	20230707	183800	841904250	18500	18500	18500	18500	0
77	20230707	183700	841904250	18500	18500	18500	18500	0
78	20230707	183600	841904250	18500	18500	18500	18500	0
79	20230707	183500	841904250	18500	18500	18500	18500	0
80	20230707	183400	841904250	18500	18500	18500	18500	0
81	20230707	183300	841904250	18500	18500	18500	18500	0
82	20230707	183200	841904250	18500	18500	18500	18500	0
83	20230707	183100	841904250	18500	18500	18500	18500	0
84	20230707	183000	841904250	18500	18500	18500	18500	0
85	20230707	182900	841904250	18500	18500	18500	18500	0
86	20230707	182800	841904250	18500	18500	18500	18500	0
87	20230707	182700	841904250	18500	18500	18500	18500	0
88	20230707	182600	841904250	18500	18500	18500	18500	0
89	20230707	182500	841904250	18500	18500	18500	18500	0
90	20230707	182400	841904250	18500	18500	18500	18500	0
91	20230707	182300	841904250	18500	18500	18500	18500	0
92	20230707	182200	841904250	18500	18500	18500	18500	907
93	20230707	182100	841904250	18500	18500	18500	18500	0
94	20230707	182000	841904250	18500	18500	18500	18500	0
95	20230707	181900	841904250	18500	18500	18500	18500	0
96	20230707	181800	841904250	18500	18500	18500	18500	0
97	20230707	181700	841904250	18500	18500	18500	18500	0
98	20230707	181600	841904250	18500	18500	18500	18500	0
99	20230707	181500	841904250	18500	18500	18500	18500	0
100	20230707	181400	841904250	18500	18500	18500	18500	0
101	20230707	181300	841904250	18500	18500	18500	18500	0
102	20230707	181200	841904250	18500	18500	18500	18500	0
103	20230707	181100	841904250	18500	18500	18500	18500	0
104	20230707	181000	841904250	18500	18500	18500	18500	0
105	20230707	180900	841904250	18500	18500	18500	18500	0
106	20230707	180800	841904250	18500	18500	18500	18500	0
107	20230707	180700	841904250	18500	18500	18500	18500	0
108	20230707	180600	841904250	18500	18500	18500	18500	0
109	20230707	180500	841904250	18500	18500	18500	18500	0
110	20230707	180400	841904250	18500	18500	18500	18500	0
111	20230707	180300	841904250	18500	18500	18500	18500	0
112	20230707	180200	841904250	18500	18500	18500	18500	0
113	20230707	180100	841904250	18500	18500	18500	18500	0
114	20230707	180000	841904250	18500	18500	18500	18500	0
115	20230707	175900	841904250	18500	18500	18500	18500	0
116	20230707	175800	841904250	18500	18500	18500	18500	0
117	20230707	175700	841904250	18500	18500	18500	18500	0
118	20230707	175600	841904250	18500	18500	18500	18500	0
119	20230707	175500	841904250	18500	18500	18500	18500	0
120	20230707	175400	841904250	18500	18500	18500	18500	0
121	20230707	175300	841904250	18500	18500	18500	18500	0
122	20230707	175200	841904250	18500	18500	18500	18500	907
123	20230707	175100	841904250	18500	18500	18500	18500	0
124	20230707	175000	841904250	18500	18500	18500	18500	0
125	20230707	174900	841904250	18500	18500	18500	18500	0
126	20230707	174800	841904250	18500	18500	18500	18500	0
127	20230707	174700	841904250	18500	18500	18500	18500	0
128	20230707	174600	841904250	18500	18500	18500	18500	0
129	20230707	174500	841904250	18500	18500	18500	18500	0
130	20230707	174400	841904250	18500	18500	18500	18500	0
131	20230707	174300	841904250	18500	18500	18500	18500	0
132	20230707	174200	841904250	18500	18500	18500	18500	0
133	20230707	174100	841904250	18500	18500	18500	18500	0
134	20230707	174000	841904250	18500	18500	18500	18500	0
135	20230707	173900	841904250	18500	18500	18500	18500	0
136	20230707	173800	841904250	18500	18500	18500	18500	0
137	20230707	173700	841904250	18500	18500	18500	18500	0
138	20230707	173600	841904250	18500	18500	18500	18500	0
139	20230707	173500	841904250	18500	18500	18500	18500	0
140	20230707	173400	841904250	18500	18500	18500	18500	0
141	20230707	173300	841904250	18500	18500	18500	18500	0
142	20230707	173200	841904250	18500	18500	18500	18500	0
143	20230707	173100	841904250	18500	18500	18500	18500	0
144	20230707	173000	841904250	18500	18500	18500	18500	0
145	20230707	172900	841904250	18500	18500	18500	18500	0
146	20230707	172800	841904250	18500	18500	18500	18500	0
147	20230707	172700	841904250	18500	18500	18500	18500	0
148	20230707	172600	841904250	18500	18500	18500	18500	0
149	20230707	172500	841904250	18500	18500	18500	18500	0
150	20230707	172400	841904250	18500	18500	18500	18500	0
151	20230707	172300	841904250	18500	18500	18500	18500	0
152	20230707	172200	841904250	18500	18500	18500	18500	907
153	20230707	172100	841904250	18500	18500	18500	18500	0
154	20230707	172000	841904250	18500	18500	18500	18500	0
155	20230707	171900	841904250	18500	18500	18500	18500	0
156	20230707	171800	841904250	18500	18500	18500	18500	0
157	20230707	171700	841904250	18500	18500	18500	18500	0
158	20230707	171600	841904250	18500	18500	18500	18500	0
159	20230707	171500	841904250	18500	18500	18500	18500	0
160	20230707	171400	841904250	18500	18500	18500	18500	0
161	20230707	171300	841904250	18500	18500	18500	18500	0
162	20230707	171200	841904250	18500	18500	18500	18500	0
163	20230707	171100	841904250	18500	18500	18500	18500	0
164	20230707	171000	841904250	18500	18500	18500	18500	0
165	20230707	170900	841904250	18500	18500	18500	18500	0
166	20230707	170800	841904250	18500	18500	18500	18500	0
167	20230707	170700	841904250	18500	18500	18500	18500	0
168	20230707	170600	841904250	18500	18500	18500	18500	0
169	20230707	170500	841904250	18500	18500	18500	18500	0
170	20230707	170400	841904250	18500	18500	18500	18500	0
171	20230707	170300	841904250	18500	18500	18500	18500	0
172	20230707	170200	841904250	18500	18500	18500	18500	0
173	20230707	170100	841904250	18500	18500	18500	18500	0
174	20230707	170000	841904250	18500	18500	18500	18500	0
175	20230707	165900	841904250	18500	18500	18500	18500	0
176	20230707	165800	841904250	18500	18500	18500	18500	0
177	20230707	165700	841904250	18500	18500	18500	18500	0
178	20230707	165600	841904250	18500	18500	18500	18500	0
179	20230707	165500	841904250	18500	18500	18500	18500	0
180	20230707	165400	841904250	18500	18500	18500	18500	0
181	20230707	165300	841904250	18500	18500	18500	18500	0
182	20230707	165200	841904250	18500	18500	18500	18500	907
183	20230707	165100	841904250	18500	18500	18500	18500	0
184	20230707	165000	841904250	18500	18500	18500	18500	0
185	20230707	164900	841904250	18500	18500	18500	18500	0
186	20230707	164800	841904250	18500	18500	18500	18500	0
187	20230707	164700	841904250	18500	18500	18500	18500	0
188	20230707	164600	841904250	18500	18500	18500	18500	0
189	20230707	164500	841904250	18500	18500	18500	18500	0
190	20230707	164400	841904250	18500	18500	18500	18500	0
191	20230707	164300	841904250	18500	18500	18500	18500	0
192	20230707	164200	841904250	18500	18500	18500	18500	0
193	20230707	164100	841904250	18500	18500	18500	18500	0
194	20230707	164000	841904250	18500	18500	18500	18500	0
195	20230707	163900	841904250	18500	18500	18500	18500	0
196	20230707	163800	841904250	18500	18500	18500	18500	0
197	20230707	163700	841904250	18500	18500	18500	18500	0
198	20230707	163600	841904250	18500	18500	18500	18500	0
199	20230707	163500	841904250	18500	18500	18500	18500	0
200	20230707	163400	841904250	18500	18500	18500	18500	0
201	20230707	163300	841904250	18500	18500	18500	18500	0
202	20230707	163200	841904250	18500	18500	18500	18500	0
203	20230707	163100	841904250	18500	18500	18500	18500	0
204	20230707	163000	841904250	18500	18500	18500	18500	0
205	20230707	162900	841904250	18500	18500	18500	18500	0
206	20230707	162800	841904250	18500	18500	18500	18500	0
207	20230707	162700	841904250	18500	18500	18500	18500	0
208	20230707	162600	841904250	18500	18500	18500	18500	0
209	20230707	162500	841904250	18500	18500	18500	18500	0
210	20230707	162400	841904250	18500	18500	18500	18500	0
211	20230707	162300	841904250	18500	18500	18500	18500	0
212	20230707	162200	841904250	18500	18500	18500	18500	907
213	20230707	162100	841904250	18500	18500	18500	18500	0
214	20230707	162000	841904250	18500	18500	18500	18500	0
215	20230707	161900	841904250	18500	18500	18500	18500	0
216	20230707	161800	841904250	18500	18500	18500	18500	0
217	20230707	161700	841904250	18500	18500	18500	18500	0
218	20230707	161600	841904250	18500	18500	18500	18500	0
219	20230707	161500	841904250	18500	18500	18500	18500	0
220	20230707	161400	841904250	18500	18500	18500	18500	0
221	20230707	161300	841904250	18500	18500	18500	18500	0
222	20230707	161200	841904250	18500	18500	18500	18500	0
223	20230707	161100	841904250	18500	18500	18500	18500	0
224	20230707	161000	841904250	18500	18500	18500	18500	0
225	20230707	160900	841904250	18500	18500	18500	18500	0
226	20230707	160800	841904250	18500	18500	18500	18500	0
227	20230707	160700	841904250	18500	18500	18500	18500	0
228	20230707	160600	841904250	18500	18500	18500	18500	0
229	20230707	160500	841904250	18500	18500	18500	18500	0
230	20230707	160400	841904250	18500	18500	18500	18500	0
231	20230707	160300	841904250	18500	18500	18500	18500	0
232	20230707	160200	841904250	18500	18500	18500	18500	0
233	20230707	160100	841904250	18500	18500	18500	18500	0
234	20230707	160000	841904250	18500	18500	18500	18500	0
235	20230707	155900	841904250	18500	18500	18500	18500	0
236	20230707	155800	841904250	18500	18500	18500	18500	0
237	20230707	155700	841904250	18500	18500	18500	18500	0
238	20230707	155600	841904250	18500	18500	18500	18500	0
239	20230707	155500	841904250	18500	18500	18500	18500	0
240	20230707	155400	841904250	18500	18500	18500	18500	0
241	20230707	155300	841904250	18500	18500	18500	18500	0
242	20230707	155200	841904250	18500	18500	18500	18500	907
243	20230707	155100	841904250	18500	18500	18500	18500	0
244	20230707	155000	841904250	18500	18500	18500	18500	0
245	20230707	154900	841904250	18500	18500	18500	18500	0
246	20230707	154800	841904250	18500	18500	18500	18500	0
247	20230707	154700	841904250	18500	18500	18500	18500	0
248	20230707	154600	841904250	18500	18500	18500	18500	0
249	20230707	154500	841904250	18500	18500	18500	18500	0
250	20230707	154400	841904250	18500	18500	18500	18500	0
251	20230707	154300	841904250	18500	18500	18500	18500	0
252	20230707	154200	841904250	18500	18500	18500	18500	0
253	20230707	154100	841904250	18500	18500	18500	18500	0
254	20230707	154000	841904250	18500	18500	18500	18500	0
255	20230707	153900	841904250	18500	18500	18500	18500	0
256	20230707	153800	841904250	18500	18500	18500	18500	0
257	20230707	153700	841904250	18500	18500	18500	18500	0
258	20230707	153600	841904250	18500	18500	18500	18500	0
259	20230707	153500	841904250	18500	18500	18500	18500	0
260	20230707	153400	841904250	18500	18500	18500	18500	0
261	20230707	153300	841904250	18500	18500	18500	18500	0
262	20230707	153200	841904250	18500	18500	18500	18500	0
263	20230707	153100	841904250	18500	18500	18500	18500	0
264	20230707	153000	841904250	18500	18500	18500	18500	907
265	20230707	152900	825124750	18610	18610	18610	18610	0
266	20230707	152800	825124750	18610	18610	18610	18610	0
267	20230707	152700	825124750	18610	18610	18610	18610	0
268	20230707	152600	825124750	18610	18610	18610	18610	0
269	20230707	152500	825124750	18610	18610	18610	18610	0
270	20230707	152400	825124750	18610	18610	18610	18610	0
271	20230707	152300	825124750	18610	18610	18610	18610	0
272	20230707	152200	825124750	18610	18610	18610	18610	0
273	20230707	152100	825124750	18610	18610	18610	18610	0
274	20230707	152000	825124750	18610	18610	18610	18610	0
275	20230707	151900	825124750	18610	18550	18610	18540	1463
276	20230707	151800	797988290	18550	18560	18560	18550	83
277	20230707	151700	796448140	18560	18560	18560	18560	12
278	20230707	151600	796225420	18550	18550	18550	18550	0
279	20230707	151500	796225420	18550	18550	18550	18550	1
280	20230707	151400	796206870	18600	18600	18600	18600	1
281	20230707	151300	796188270	18600	18600	18600	18600	0
282	20230707	151200	796188270	18600	18600	18600	18600	110
283	20230707	151100	794142270	18600	18600	18600	18600	480
284	20230707	151000	785214270	18550	18550	18600	18550	50
285	20230707	150900	784285770	18600	18540	18600	18540	16
286	20230707	150800	783989070	18540	18540	18540	18540	0
287	20230707	150700	783989070	18540	18590	18590	18540	294
288	20230707	150600	778528590	18580	18570	18580	18570	128
289	20230707	150500	776150390	18560	18560	18560	18560	2
290	20230707	150400	776113270	18550	18550	18550	18550	0
291	20230707	150300	776113270	18550	18550	18550	18550	0
292	20230707	150200	776113270	18550	18550	18550	18550	2
293	20230707	150100	776076170	18550	18550	18550	18550	20
294	20230707	150000	775705170	18550	18550	18550	18550	0
295	20230707	145900	775705170	18550	18550	18550	18550	18
296	20230707	145800	775371270	18530	18530	18530	18530	27
297	20230707	145700	774870960	18530	18530	18530	18530	0
298	20230707	145600	774870960	18530	18530	18530	18530	10
299	20230707	145500	774685660	18540	18540	18540	18540	2
300	20230707	145400	774648580	18540	18540	18540	18540	5
301	20230707	145300	774555880	18540	18540	18540	18540	34
302	20230707	145200	773925520	18550	18550	18550	18550	2
303	20230707	145100	773888420	18540	18540	18540	18540	0
304	20230707	145000	773888420	18540	18540	18540	18540	30
305	20230707	144900	773332220	18550	18550	18550	18550	0
306	20230707	144800	773332220	18550	18550	18550	18550	0
307	20230707	144700	773332220	18550	18550	18550	18550	330
308	20230707	144600	767210720	18550	18550	18550	18550	0
309	20230707	144500	767210720	18550	18550	18550	18550	1
310	20230707	144400	767192170	18550	18550	18550	18550	0
311	20230707	144300	767192170	18550	18510	18550	18510	500
312	20230707	144200	757928870	18500	18500	18500	18500	150
313	20230707	144100	755153870	18510	18510	18510	18510	13
314	20230707	144000	754913240	18500	18500	18500	18500	124
315	20230707	143900	752619240	18510	18500	18510	18500	90
316	20230707	143800	750953940	18510	18510	18510	18510	13
317	20230707	143700	750713310	18510	18520	18530	18510	722
318	20230707	143600	737348790	18520	18520	18520	18520	0
319	20230707	143500	737348790	18520	18530	18530	18520	948
320	20230707	143400	719783690	18530	18530	18530	18530	0
321	20230707	143300	719783690	18530	18530	18530	18530	0
322	20230707	143200	719783690	18530	18540	18540	18530	100
323	20230707	143100	717930660	18530	18530	18530	18530	30
324	20230707	143000	717374760	18530	18600	18600	18530	51
325	20230707	142900	716426230	18530	18520	18530	18520	104
326	20230707	142800	714499160	18520	18520	18520	18520	77
327	20230707	142700	713073120	18530	18530	18530	18530	64
328	20230707	142600	711887200	18530	18540	18540	18530	32
329	20230707	142500	711294030	18540	18540	18540	18540	20
330	20230707	142400	710923230	18540	18550	18550	18540	51
331	20230707	142300	709977250	18550	18550	18550	18550	467
332	20230707	142200	701314400	18550	18550	18550	18550	0
333	20230707	142100	701314400	18550	18550	18550	18550	0
334	20230707	142000	701314400	18550	18550	18550	18550	20
335	20230707	141900	700943400	18530	18530	18530	18530	0
336	20230707	141800	700943400	18530	18530	18530	18530	0
337	20230707	141700	700943400	18530	18550	18550	18530	160
338	20230707	141600	697977850	18600	18600	18600	18600	8
339	20230707	141500	697829050	18600	18560	18600	18560	108
340	20230707	141400	695824530	18560	18560	18560	18560	0
341	20230707	141300	695824530	18560	18560	18560	18560	0
342	20230707	141200	695824530	18560	18580	18580	18560	408
343	20230707	141100	688248390	18570	18570	18570	18570	0
344	20230707	141000	688248390	18570	18570	18570	18570	145
345	20230707	140900	685555740	18570	18570	18570	18570	0
346	20230707	140800	685555740	18570	18570	18570	18570	0
347	20230707	140700	685555740	18570	18570	18570	18570	0
348	20230707	140600	685555740	18570	18570	18570	18570	0
349	20230707	140500	685555740	18570	18570	18570	18570	1
350	20230707	140400	685537170	18560	18570	18570	18560	31
351	20230707	140300	684961800	18570	18570	18570	18570	19
352	20230707	140200	684608970	18570	18570	18570	18570	1
353	20230707	140100	684590400	18510	18510	18510	18510	0
354	20230707	140000	684590400	18510	18570	18570	18510	511
355	20230707	135900	675131730	18600	18600	18600	18600	22
356	20230707	135800	674722530	18600	18600	18600	18600	20
357	20230707	135700	674350530	18610	18600	18610	18600	4
358	20230707	135600	674276100	18600	18570	18600	18570	902
359	20230707	135500	657505550	18570	18570	18570	18570	0
360	20230707	135400	657505550	18570	18510	18570	18510	501
361	20230707	135300	648231980	18510	18510	18510	18510	3
362	20230707	135200	648176450	18510	18510	18510	18510	0
363	20230707	135100	648176450	18510	18510	18510	18510	0
364	20230707	135000	648176450	18510	18510	18510	18510	0
365	20230707	134900	648176450	18510	18510	18510	18510	0
366	20230707	134800	648176450	18510	18510	18510	18510	0
367	20230707	134700	648176450	18510	18510	18510	18510	0
368	20230707	134600	648176450	18510	18510	18510	18510	0
369	20230707	134500	648176450	18510	18510	18510	18510	0
370	20230707	134400	648176450	18510	18510	18510	18510	100
371	20230707	134300	646325450	18510	18510	18510	18510	0
372	20230707	134200	646325450	18510	18510	18510	18510	56
373	20230707	134100	645288890	18510	18510	18510	18510	0
374	20230707	134000	645288890	18510	18500	18510	18500	8
375	20230707	133900	645140880	18490	18510	18510	18490	925
376	20230707	133800	628027930	18500	18500	18500	18500	0
377	20230707	133700	628027930	18500	18510	18510	18500	1299
378	20230707	133600	603986940	18510	18510	18510	18510	2
379	20230707	133500	603949920	18520	18530	18530	18520	1202
380	20230707	133400	581688490	18530	18530	18530	18530	511
381	20230707	133300	572219660	18530	18530	18530	18530	64
382	20230707	133200	571033740	18530	18530	18530	18530	282
383	20230707	133100	565808280	18530	18530	18530	18530	60
384	20230707	133000	564696480	18530	18530	18530	18530	1
385	20230707	132900	564677950	18530	18530	18530	18530	0
386	20230707	132800	564677950	18530	18530	18530	18530	0
387	20230707	132700	564677950	18530	18530	18530	18530	64
388	20230707	132600	563492030	18530	18530	18530	18530	12
389	20230707	132500	563269670	18530	18530	18530	18530	11
390	20230707	132400	563065840	18530	18530	18530	18530	3
391	20230707	132300	563010250	18530	18530	18530	18530	5
392	20230707	132200	562917600	18530	18540	18540	18530	401
393	20230707	132100	555486070	18520	18520	18520	18520	0
394	20230707	132000	555486070	18520	18520	18520	18520	1
395	20230707	131900	555467550	18530	18530	18530	18530	0
396	20230707	131800	555467550	18530	18530	18530	18530	0
397	20230707	131700	555467550	18530	18540	18540	18530	450
398	20230707	131600	547128590	18540	18540	18540	18540	0
399	20230707	131500	547128590	18540	18550	18550	18540	368
400	20230707	131400	540303330	18560	18560	18560	18550	251
401	20230707	131300	535645170	18550	18550	18550	18550	0
402	20230707	131200	535645170	18550	18550	18550	18550	0
403	20230707	131100	535645170	18550	18550	18550	18550	5
404	20230707	131000	535552420	18550	18560	18560	18550	71
405	20230707	130900	534234900	18570	18570	18570	18570	32
406	20230707	130800	533640660	18580	18580	18580	18580	0
407	20230707	130700	533640660	18580	18580	18580	18580	0
408	20230707	130600	533640660	18580	18590	18590	18580	130
409	20230707	130500	531225090	18600	18600	18600	18600	0
410	20230707	130400	531225090	18600	18600	18600	18600	0
411	20230707	130300	531225090	18600	18610	18610	18600	875
412	20230707	130200	514944580	18620	18630	18630	18620	551
413	20230707	130100	504679960	18630	18630	18630	18630	31
414	20230707	130000	504102430	18630	18630	18630	18630	0
415	20230707	125900	504102430	18630	18630	18630	18630	0
416	20230707	125800	504102430	18630	18630	18630	18630	0
417	20230707	125700	504102430	18630	18630	18630	18630	0
418	20230707	125600	504102430	18630	18630	18630	18630	0
419	20230707	125500	504102430	18630	18630	18630	18630	55
420	20230707	125400	503077780	18630	18630	18630	18630	17
421	20230707	125300	502761070	18640	18640	18640	18640	0
422	20230707	125200	502761070	18640	18650	18650	18640	632
423	20230707	125100	490978580	18650	18650	18650	18650	0
424	20230707	125000	490978580	18650	18650	18650	18650	0
425	20230707	124900	490978580	18650	18650	18650	18650	220
426	20230707	124800	486875580	18660	18660	18660	18660	12
427	20230707	124700	486651660	18660	18660	18660	18660	14
428	20230707	124600	486390420	18660	18660	18660	18660	0
429	20230707	124500	486390420	18660	18660	18660	18660	201
430	20230707	124400	482639760	18670	18670	18670	18670	0
431	20230707	124300	482639760	18670	18670	18670	18670	50
432	20230707	124200	481706260	18640	18640	18640	18640	50
433	20230707	124100	480774260	18610	18600	18610	18600	189
434	20230707	124000	477257070	18600	18600	18600	18600	0
435	20230707	123900	477257070	18600	18600	18600	18600	0
436	20230707	123800	477257070	18600	18600	18600	18600	0
437	20230707	123700	477257070	18600	18600	18600	18600	0
438	20230707	123600	477257070	18600	18600	18600	18600	0
439	20230707	123500	477257070	18600	18600	18600	18600	0
440	20230707	123400	477257070	18600	18600	18600	18600	0
441	20230707	123300	477257070	18600	18600	18600	18600	0
442	20230707	123200	477257070	18600	18600	18600	18600	0
443	20230707	123100	477257070	18600	18600	18600	18600	0
444	20230707	123000	477257070	18600	18600	18600	18600	0
445	20230707	122900	477257070	18600	18600	18600	18600	289
446	20230707	122800	471881670	18600	18600	18600	18600	8
447	20230707	122700	471732870	18600	18600	18600	18600	703
448	20230707	122600	458657070	18600	18600	18600	18600	0
449	20230707	122500	458657070	18600	18600	18600	18600	0
450	20230707	122400	458657070	18600	18610	18610	18600	200
451	20230707	122300	454935160	18610	18620	18620	18610	200
452	20230707	122200	451213100	18620	18620	18620	18620	0
453	20230707	122100	451213100	18620	18620	18620	18620	100
454	20230707	122000	449351100	18600	18600	18600	18600	0
455	20230707	121900	449351100	18600	18600	18600	18600	350
456	20230707	121800	442841100	18550	18590	18590	18550	1197
457	20230707	121700	420616580	18600	18600	18600	18600	0
458	20230707	121600	420616580	18600	18600	18600	18600	15
459	20230707	121500	420337580	18600	18600	18600	18600	0
460	20230707	121400	420337580	18600	18600	18600	18600	1
461	20230707	121300	420318980	18610	18610	18610	18610	1
462	20230707	121200	420300370	18610	18610	18610	18610	2
463	20230707	121100	420263150	18620	18620	18620	18620	0
464	20230707	121000	420263150	18620	18620	18620	18620	10
465	20230707	120900	420076950	18620	18620	18620	18620	5
466	20230707	120800	419983850	18620	18620	18620	18620	0
467	20230707	120700	419983850	18620	18620	18620	18620	0
468	20230707	120600	419983850	18620	18630	18630	18620	497
469	20230707	120500	410729610	18630	18630	18630	18630	0
470	20230707	120400	410729610	18630	18620	18630	18620	1375
471	20230707	120300	385118490	18620	18620	18620	18620	3
472	20230707	120200	385062630	18580	18580	18580	18580	0
473	20230707	120100	385062630	18580	18580	18580	18580	2
474	20230707	120000	385025470	18580	18580	18580	18580	270
475	20230707	115900	380008870	18580	18620	18620	18580	3524
476	20230707	115800	314459830	18620	18630	18630	18620	204
477	20230707	115700	310659660	18640	18640	18640	18640	50
478	20230707	115600	309727660	18640	18650	18650	18640	6
479	20230707	115500	309615810	18630	18630	18630	18630	0
480	20230707	115400	309615810	18630	18630	18630	18630	11
481	20230707	115300	309410880	18630	18630	18630	18630	0
482	20230707	115200	309410880	18630	18630	18630	18630	4
483	20230707	115100	309336360	18630	18650	18650	18630	55
484	20230707	115000	308310710	18650	18650	18650	18650	54
485	20230707	114900	307303610	18650	18640	18650	18640	7
486	20230707	114800	307173070	18650	18650	18650	18650	1
487	20230707	114700	307154420	18640	18640	18640	18640	0
488	20230707	114600	307154420	18640	18640	18640	18640	11
489	20230707	114500	306949380	18650	18640	18650	18640	6
490	20230707	114400	306837510	18640	18640	18640	18640	0
491	20230707	114300	306837510	18640	18640	18640	18640	0
492	20230707	114200	306837510	18640	18640	18640	18640	0
493	20230707	114100	306837510	18640	18640	18640	18640	43
494	20230707	114000	306035990	18640	18640	18640	18640	20
495	20230707	113900	305663190	18640	18640	18640	18640	255
496	20230707	113800	300909990	18650	18650	18650	18650	30
497	20230707	113700	300350490	18640	18650	18650	18640	45
498	20230707	113600	299511290	18650	18650	18650	18650	7
499	20230707	113500	299380740	18650	18650	18650	18650	73
500	20230707	113400	298019290	18650	18650	18650	18650	0
501	20230707	113300	298019290	18650	18650	18650	18650	0
502	20230707	113200	298019290	18650	18650	18650	18650	0
503	20230707	113100	298019290	18650	18650	18650	18650	1
504	20230707	113000	298000640	18640	18640	18640	18640	0
505	20230707	112900	298000640	18640	18640	18640	18640	0
506	20230707	112800	298000640	18640	18640	18640	18640	0
507	20230707	112700	298000640	18640	18640	18640	18640	0
508	20230707	112600	298000640	18640	18640	18640	18640	0
509	20230707	112500	298000640	18640	18640	18640	18640	0
510	20230707	112400	298000640	18640	18650	18650	18640	20
511	20230707	112300	297627780	18640	18650	18650	18640	185
512	20230707	112200	294179310	18720	18720	18720	18720	0
513	20230707	112100	294179310	18720	18720	18720	18720	0
514	20230707	112000	294179310	18720	18720	18720	18720	200
515	20230707	111900	290435310	18640	18640	18640	18640	0
516	20230707	111800	290435310	18640	18640	18640	18640	0
517	20230707	111700	290435310	18640	18640	18640	18640	191
518	20230707	111600	286875070	18680	18680	18680	18680	0
519	20230707	111500	286875070	18680	18680	18680	18680	0
520	20230707	111400	286875070	18680	18680	18680	18680	60
521	20230707	111300	285754270	18670	18670	18670	18670	0
522	20230707	111200	285754270	18670	18670	18670	18670	0
523	20230707	111100	285754270	18670	18670	18670	18670	0
524	20230707	111000	285754270	18670	18670	18670	18670	30
525	20230707	110900	285194170	18670	18670	18670	18670	0
526	20230707	110800	285194170	18670	18660	18670	18650	340
527	20230707	110700	278849470	18670	18670	18670	18670	0
528	20230707	110600	278849470	18670	18670	18670	18670	1
529	20230707	110500	278830800	18670	18670	18670	18670	2
530	20230707	110400	278793460	18680	18680	18680	18680	0
531	20230707	110300	278793460	18680	18680	18680	18680	5
532	20230707	110200	278700060	18680	18680	18680	18680	0
533	20230707	110100	278700060	18680	18680	18680	18680	40
534	20230707	110000	277952860	18740	18680	18740	18680	13
535	20230707	105900	277709840	18680	18680	18680	18680	10
536	20230707	105800	277523040	18700	18700	18700	18700	600
537	20230707	105700	266303040	18640	18640	18640	18640	10
538	20230707	105600	266116640	18640	18640	18640	18640	16
539	20230707	105500	265818400	18640	18640	18640	18640	0
540	20230707	105400	265818400	18640	18640	18640	18640	220
541	20230707	105300	261717600	18720	18650	18720	18640	61
542	20230707	105200	260580060	18650	18650	18650	18650	30
543	20230707	105100	260020560	18670	18650	18670	18650	12
544	20230707	105000	259796700	18650	18660	18660	18650	302
545	20230707	104900	254162060	18660	18660	18660	18660	35
546	20230707	104800	253508960	18660	18660	18660	18660	0
547	20230707	104700	253508960	18660	18660	18660	18660	0
548	20230707	104600	253508960	18660	18670	18670	18660	116
549	20230707	104500	251344390	18670	18670	18670	18670	8
550	20230707	104400	251195030	18660	18660	18660	18660	61
551	20230707	104300	250056770	18670	18670	18670	18670	3
552	20230707	104200	250000760	18670	18670	18670	18670	7
553	20230707	104100	249870070	18670	18670	18670	18670	142
554	20230707	104000	247218930	18670	18670	18670	18670	0
555	20230707	103900	247218930	18670	18670	18670	18670	0
556	20230707	103800	247218930	18670	18740	18740	18670	488
557	20230707	103700	238101810	18680	18690	18690	18680	204
558	20230707	103600	234291080	18740	18740	18740	18740	10
559	20230707	103500	234103680	18750	18750	18750	18750	0
560	20230707	103400	234103680	18750	18750	18750	18750	0
561	20230707	103300	234103680	18750	18750	18750	18750	9
562	20230707	103200	233934930	18750	18750	18750	18750	28
563	20230707	103100	233409930	18760	18760	18760	18760	7
564	20230707	103000	233278610	18760	18760	18760	18760	0
565	20230707	102900	233278610	18760	18740	18760	18740	40
566	20230707	102800	232528500	18740	18740	18740	18740	0
567	20230707	102700	232528500	18740	18730	18740	18730	2
568	20230707	102600	232491030	18690	18690	18690	18690	0
569	20230707	102500	232491030	18690	18730	18730	18690	51
570	20230707	102400	231536650	18750	18750	18750	18750	0
571	20230707	102300	231536650	18750	18750	18750	18750	0
572	20230707	102200	231536650	18750	18750	18750	18750	0
573	20230707	102100	231536650	18750	18750	18750	18750	0
574	20230707	102000	231536650	18750	18740	18750	18740	20
575	20230707	101900	231161660	18750	18750	18750	18750	1
576	20230707	101800	231142910	18720	18700	18720	18700	270
577	20230707	101700	226088710	18700	18690	18700	18690	739
578	20230707	101600	212271150	18630	18630	18630	18630	0
579	20230707	101500	212271150	18630	18630	18630	18630	0
580	20230707	101400	212271150	18630	18630	18630	18630	0
581	20230707	101300	212271150	18630	18630	18630	18630	0
582	20230707	101200	212271150	18630	18630	18630	18630	0
583	20230707	101100	212271150	18630	18690	18690	18630	211
584	20230707	101000	208339620	18690	18690	18690	18690	0
585	20230707	100900	208339620	18690	18690	18690	18690	2
586	20230707	100800	208302240	18700	18700	18700	18700	8
587	20230707	100700	208152640	18670	18670	18670	18670	50
588	20230707	100600	207219140	18670	18670	18670	18670	2
589	20230707	100500	207181800	18620	18620	18620	18620	0
590	20230707	100400	207181800	18620	18650	18650	18620	1200
591	20230707	100300	184812820	18670	18670	18670	18670	30
592	20230707	100200	184252720	18660	18660	18660	18660	0
593	20230707	100100	184252720	18660	18660	18660	18660	186
594	20230707	100000	180781960	18670	18700	18700	18670	44
595	20230707	095900	179960420	18700	18700	18700	18700	2
596	20230707	095800	179923020	18700	18700	18700	18700	150
597	20230707	095700	177118020	18700	18670	18700	18670	8
598	20230707	095600	176968510	18700	18700	18700	18700	4
599	20230707	095500	176893710	18700	18700	18700	18700	5
600	20230707	095400	176800210	18700	18700	18700	18700	3
601	20230707	095300	176744110	18660	18660	18660	18660	0
602	20230707	095200	176744110	18660	18660	18660	18660	0
603	20230707	095100	176744110	18660	18660	18660	18660	50
604	20230707	095000	175811110	18720	18720	18720	18720	3
605	20230707	094900	175754950	18720	18720	18720	18720	0
606	20230707	094800	175754950	18720	18720	18720	18720	8
607	20230707	094700	175605190	18650	18730	18730	18650	49
608	20230707	094600	174690540	18730	18730	18730	18730	4
609	20230707	094500	174615620	18630	18730	18730	18630	2
610	20230707	094400	174578260	18730	18730	18730	18730	167
611	20230707	094300	171450350	18730	18730	18730	18730	1
612	20230707	094200	171431620	18750	18750	18750	18750	18
613	20230707	094100	171094120	18730	18730	18730	18730	0
614	20230707	094000	171094120	18730	18730	18730	18730	0
615	20230707	093900	171094120	18730	18740	18740	18730	38
616	20230707	093800	170382280	18740	18740	18740	18740	2
617	20230707	093700	170344800	18730	18730	18730	18730	80
618	20230707	093600	168846400	18730	18730	18730	18730	0
619	20230707	093500	168846400	18730	18580	18730	18570	101
620	20230707	093400	166970370	18570	18570	18570	18570	3
621	20230707	093300	166914660	18560	18620	18620	18560	254
622	20230707	093200	162188850	18700	18700	18700	18700	0
623	20230707	093100	162188850	18700	18700	18700	18700	10
624	20230707	093000	162001850	18700	18700	18700	18600	629
625	20230707	092900	150290000	18710	18710	18710	18710	52
626	20230707	092800	149317080	18730	18750	18750	18730	42
627	20230707	092700	148530170	18750	18760	18760	18750	28
628	20230707	092600	148005110	18780	18780	18780	18780	57
629	20230707	092500	146934650	18820	18860	18860	18820	735
630	20230707	092400	133093410	18860	18860	18860	18860	7
631	20230707	092300	132961390	18860	18920	18920	18860	1144
632	20230707	092200	111334430	18920	18930	18930	18920	118
633	20230707	092100	109101670	18950	18940	18950	18920	201
634	20230707	092000	105296280	18940	18940	18940	18940	114
635	20230707	091900	103137120	18940	18940	18940	18940	26
636	20230707	091800	102644680	18960	18960	18960	18960	22
637	20230707	091700	102227560	18960	18960	18970	18960	115
638	20230707	091600	100047030	18970	18930	18970	18920	225
639	20230707	091500	95784010	18920	18860	18920	18860	502
640	20230707	091400	86296070	18880	18900	18900	18880	50
641	20230707	091300	85351210	18900	18900	18900	18900	431
642	20230707	091200	77205310	18860	18860	18860	18860	20
643	20230707	091100	76828110	18890	18900	18900	18890	24
644	20230707	091000	76374580	18920	18840	18920	18840	118
645	20230707	090900	74145990	18870	18870	18870	18870	12
646	20230707	090800	73919550	18870	18820	18870	18820	60
647	20230707	090700	72789950	18820	18630	18820	18630	2294
648	20230707	090600	29714450	18550	18540	18550	18530	86
649	20230707	090500	28120730	18530	18530	18530	18530	1
650	20230707	090400	28102200	18510	18530	18540	18510	239
651	20230707	090300	23675370	18530	18540	18550	18530	624
652	20230707	090200	12107990	18690	18690	18690	18690	0
653	20230707	090100	12107990	18690	18510	18700	18510	173
654	20230707	090000	8898500	18500	18500	18500	18500	481