KissMeData/200350/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	201700	1529443990	18000	18000	18000	18000	2605
3	20230706	201600	1529443990	18000	18000	18000	18000	0
4	20230706	201500	1529443990	18000	18000	18000	18000	0
5	20230706	201400	1529443990	18000	18000	18000	18000	0
6	20230706	201300	1529443990	18000	18000	18000	18000	0
7	20230706	201200	1529443990	18000	18000	18000	18000	0
8	20230706	201100	1529443990	18000	18000	18000	18000	0
9	20230706	201000	1529443990	18000	18000	18000	18000	0
10	20230706	200900	1529443990	18000	18000	18000	18000	0
11	20230706	200800	1529443990	18000	18000	18000	18000	0
12	20230706	200700	1529443990	18000	18000	18000	18000	0
13	20230706	200600	1529443990	18000	18000	18000	18000	0
14	20230706	200500	1529443990	18000	18000	18000	18000	0
15	20230706	200400	1529443990	18000	18000	18000	18000	0
16	20230706	200300	1529443990	18000	18000	18000	18000	0
17	20230706	200200	1529443990	18000	18000	18000	18000	0
18	20230706	200100	1529443990	18000	18000	18000	18000	0
19	20230706	200000	1529443990	18000	18000	18000	18000	0
20	20230706	195900	1529443990	18000	18000	18000	18000	0
21	20230706	195800	1529443990	18000	18000	18000	18000	0
22	20230706	195700	1529443990	18000	18000	18000	18000	0
23	20230706	195600	1529443990	18000	18000	18000	18000	0
24	20230706	195500	1529443990	18000	18000	18000	18000	0
25	20230706	195400	1529443990	18000	18000	18000	18000	0
26	20230706	195300	1529443990	18000	18000	18000	18000	0
27	20230706	195200	1529443990	18000	18000	18000	18000	0
28	20230706	195100	1529443990	18000	18000	18000	18000	0
29	20230706	195000	1529443990	18000	18000	18000	18000	0
30	20230706	194900	1529443990	18000	18000	18000	18000	0
31	20230706	194800	1529443990	18000	18000	18000	18000	0
32	20230706	194700	1529443990	18000	18000	18000	18000	2605
33	20230706	194600	1529443990	18000	18000	18000	18000	0
34	20230706	194500	1529443990	18000	18000	18000	18000	0
35	20230706	194400	1529443990	18000	18000	18000	18000	0
36	20230706	194300	1529443990	18000	18000	18000	18000	0
37	20230706	194200	1529443990	18000	18000	18000	18000	0
38	20230706	194100	1529443990	18000	18000	18000	18000	0
39	20230706	194000	1529443990	18000	18000	18000	18000	0
40	20230706	193900	1529443990	18000	18000	18000	18000	0
41	20230706	193800	1529443990	18000	18000	18000	18000	0
42	20230706	193700	1529443990	18000	18000	18000	18000	0
43	20230706	193600	1529443990	18000	18000	18000	18000	0
44	20230706	193500	1529443990	18000	18000	18000	18000	0
45	20230706	193400	1529443990	18000	18000	18000	18000	0
46	20230706	193300	1529443990	18000	18000	18000	18000	0
47	20230706	193200	1529443990	18000	18000	18000	18000	0
48	20230706	193100	1529443990	18000	18000	18000	18000	0
49	20230706	193000	1529443990	18000	18000	18000	18000	0
50	20230706	192900	1529443990	18000	18000	18000	18000	0
51	20230706	192800	1529443990	18000	18000	18000	18000	0
52	20230706	192700	1529443990	18000	18000	18000	18000	0
53	20230706	192600	1529443990	18000	18000	18000	18000	0
54	20230706	192500	1529443990	18000	18000	18000	18000	0
55	20230706	192400	1529443990	18000	18000	18000	18000	0
56	20230706	192300	1529443990	18000	18000	18000	18000	0
57	20230706	192200	1529443990	18000	18000	18000	18000	0
58	20230706	192100	1529443990	18000	18000	18000	18000	0
59	20230706	192000	1529443990	18000	18000	18000	18000	0
60	20230706	191900	1529443990	18000	18000	18000	18000	0
61	20230706	191800	1529443990	18000	18000	18000	18000	0
62	20230706	191700	1529443990	18000	18000	18000	18000	2605
63	20230706	191600	1529443990	18000	18000	18000	18000	0
64	20230706	191500	1529443990	18000	18000	18000	18000	0
65	20230706	191400	1529443990	18000	18000	18000	18000	0
66	20230706	191300	1529443990	18000	18000	18000	18000	0
67	20230706	191200	1529443990	18000	18000	18000	18000	0
68	20230706	191100	1529443990	18000	18000	18000	18000	0
69	20230706	191000	1529443990	18000	18000	18000	18000	0
70	20230706	190900	1529443990	18000	18000	18000	18000	0
71	20230706	190800	1529443990	18000	18000	18000	18000	0
72	20230706	190700	1529443990	18000	18000	18000	18000	0
73	20230706	190600	1529443990	18000	18000	18000	18000	0
74	20230706	190500	1529443990	18000	18000	18000	18000	0
75	20230706	190400	1529443990	18000	18000	18000	18000	0
76	20230706	190300	1529443990	18000	18000	18000	18000	0
77	20230706	190200	1529443990	18000	18000	18000	18000	0
78	20230706	190100	1529443990	18000	18000	18000	18000	0
79	20230706	190000	1529443990	18000	18000	18000	18000	0
80	20230706	185900	1529443990	18000	18000	18000	18000	0
81	20230706	185800	1529443990	18000	18000	18000	18000	0
82	20230706	185700	1529443990	18000	18000	18000	18000	0
83	20230706	185600	1529443990	18000	18000	18000	18000	0
84	20230706	185500	1529443990	18000	18000	18000	18000	0
85	20230706	185400	1529443990	18000	18000	18000	18000	0
86	20230706	185300	1529443990	18000	18000	18000	18000	0
87	20230706	185200	1529443990	18000	18000	18000	18000	0
88	20230706	185100	1529443990	18000	18000	18000	18000	0
89	20230706	185000	1529443990	18000	18000	18000	18000	0
90	20230706	184900	1529443990	18000	18000	18000	18000	0
91	20230706	184800	1529443990	18000	18000	18000	18000	0
92	20230706	184700	1529443990	18000	18000	18000	18000	2605
93	20230706	184600	1529443990	18000	18000	18000	18000	0
94	20230706	184500	1529443990	18000	18000	18000	18000	0
95	20230706	184400	1529443990	18000	18000	18000	18000	0
96	20230706	184300	1529443990	18000	18000	18000	18000	0
97	20230706	184200	1529443990	18000	18000	18000	18000	0
98	20230706	184100	1529443990	18000	18000	18000	18000	0
99	20230706	184000	1529443990	18000	18000	18000	18000	0
100	20230706	183900	1529443990	18000	18000	18000	18000	0
101	20230706	183800	1529443990	18000	18000	18000	18000	0
102	20230706	183700	1529443990	18000	18000	18000	18000	0
103	20230706	183600	1529443990	18000	18000	18000	18000	0
104	20230706	183500	1529443990	18000	18000	18000	18000	0
105	20230706	183400	1529443990	18000	18000	18000	18000	0
106	20230706	183300	1529443990	18000	18000	18000	18000	0
107	20230706	183200	1529443990	18000	18000	18000	18000	0
108	20230706	183100	1529443990	18000	18000	18000	18000	0
109	20230706	183000	1529443990	18000	18000	18000	18000	0
110	20230706	182900	1529443990	18000	18000	18000	18000	0
111	20230706	182800	1529443990	18000	18000	18000	18000	0
112	20230706	182700	1529443990	18000	18000	18000	18000	0
113	20230706	182600	1529443990	18000	18000	18000	18000	0
114	20230706	182500	1529443990	18000	18000	18000	18000	0
115	20230706	182400	1529443990	18000	18000	18000	18000	0
116	20230706	182300	1529443990	18000	18000	18000	18000	0
117	20230706	182200	1529443990	18000	18000	18000	18000	0
118	20230706	182100	1529443990	18000	18000	18000	18000	0
119	20230706	182000	1529443990	18000	18000	18000	18000	0
120	20230706	181900	1529443990	18000	18000	18000	18000	0
121	20230706	181800	1529443990	18000	18000	18000	18000	0
122	20230706	181700	1529443990	18000	18000	18000	18000	2605
123	20230706	181600	1529443990	18000	18000	18000	18000	0
124	20230706	181500	1529443990	18000	18000	18000	18000	0
125	20230706	181400	1529443990	18000	18000	18000	18000	0
126	20230706	181300	1529443990	18000	18000	18000	18000	0
127	20230706	181200	1529443990	18000	18000	18000	18000	0
128	20230706	181100	1529443990	18000	18000	18000	18000	0
129	20230706	181000	1529443990	18000	18000	18000	18000	0
130	20230706	180900	1529443990	18000	18000	18000	18000	0
131	20230706	180800	1529443990	18000	18000	18000	18000	0
132	20230706	180700	1529443990	18000	18000	18000	18000	0
133	20230706	180600	1529443990	18000	18000	18000	18000	0
134	20230706	180500	1529443990	18000	18000	18000	18000	0
135	20230706	180400	1529443990	18000	18000	18000	18000	0
136	20230706	180300	1529443990	18000	18000	18000	18000	0
137	20230706	180200	1529443990	18000	18000	18000	18000	0
138	20230706	180100	1529443990	18000	18000	18000	18000	0
139	20230706	180000	1529443990	18000	18000	18000	18000	0
140	20230706	175900	1529443990	18000	18000	18000	18000	0
141	20230706	175800	1529443990	18000	18000	18000	18000	0
142	20230706	175700	1529443990	18000	18000	18000	18000	0
143	20230706	175600	1529443990	18000	18000	18000	18000	0
144	20230706	175500	1529443990	18000	18000	18000	18000	0
145	20230706	175400	1529443990	18000	18000	18000	18000	0
146	20230706	175300	1529443990	18000	18000	18000	18000	0
147	20230706	175200	1529443990	18000	18000	18000	18000	0
148	20230706	175100	1529443990	18000	18000	18000	18000	0
149	20230706	175000	1529443990	18000	18000	18000	18000	0
150	20230706	174900	1529443990	18000	18000	18000	18000	0
151	20230706	174800	1529443990	18000	18000	18000	18000	0
152	20230706	174700	1529443990	18000	18000	18000	18000	2605
153	20230706	174600	1529443990	18000	18000	18000	18000	0
154	20230706	174500	1529443990	18000	18000	18000	18000	0
155	20230706	174400	1529443990	18000	18000	18000	18000	0
156	20230706	174300	1529443990	18000	18000	18000	18000	0
157	20230706	174200	1529443990	18000	18000	18000	18000	0
158	20230706	174100	1529443990	18000	18000	18000	18000	0
159	20230706	174000	1529443990	18000	18000	18000	18000	0
160	20230706	173900	1529443990	18000	18000	18000	18000	0
161	20230706	173800	1529443990	18000	18000	18000	18000	0
162	20230706	173700	1529443990	18000	18000	18000	18000	0
163	20230706	173600	1529443990	18000	18000	18000	18000	0
164	20230706	173500	1529443990	18000	18000	18000	18000	0
165	20230706	173400	1529443990	18000	18000	18000	18000	0
166	20230706	173300	1529443990	18000	18000	18000	18000	0
167	20230706	173200	1529443990	18000	18000	18000	18000	0
168	20230706	173100	1529443990	18000	18000	18000	18000	0
169	20230706	173000	1529443990	18000	18000	18000	18000	0
170	20230706	172900	1529443990	18000	18000	18000	18000	0
171	20230706	172800	1529443990	18000	18000	18000	18000	0
172	20230706	172700	1529443990	18000	18000	18000	18000	0
173	20230706	172600	1529443990	18000	18000	18000	18000	0
174	20230706	172500	1529443990	18000	18000	18000	18000	0
175	20230706	172400	1529443990	18000	18000	18000	18000	0
176	20230706	172300	1529443990	18000	18000	18000	18000	0
177	20230706	172200	1529443990	18000	18000	18000	18000	0
178	20230706	172100	1529443990	18000	18000	18000	18000	0
179	20230706	172000	1529443990	18000	18000	18000	18000	0
180	20230706	171900	1529443990	18000	18000	18000	18000	0
181	20230706	171800	1529443990	18000	18000	18000	18000	0
182	20230706	171700	1529443990	18000	18000	18000	18000	2605
183	20230706	171600	1529443990	18000	18000	18000	18000	0
184	20230706	171500	1529443990	18000	18000	18000	18000	0
185	20230706	171400	1529443990	18000	18000	18000	18000	0
186	20230706	171300	1529443990	18000	18000	18000	18000	0
187	20230706	171200	1529443990	18000	18000	18000	18000	0
188	20230706	171100	1529443990	18000	18000	18000	18000	0
189	20230706	171000	1529443990	18000	18000	18000	18000	0
190	20230706	170900	1529443990	18000	18000	18000	18000	0
191	20230706	170800	1529443990	18000	18000	18000	18000	0
192	20230706	170700	1529443990	18000	18000	18000	18000	0
193	20230706	170600	1529443990	18000	18000	18000	18000	0
194	20230706	170500	1529443990	18000	18000	18000	18000	0
195	20230706	170400	1529443990	18000	18000	18000	18000	0
196	20230706	170300	1529443990	18000	18000	18000	18000	0
197	20230706	170200	1529443990	18000	18000	18000	18000	0
198	20230706	170100	1529443990	18000	18000	18000	18000	0
199	20230706	170000	1529443990	18000	18000	18000	18000	0
200	20230706	165900	1529443990	18000	18000	18000	18000	0
201	20230706	165800	1529443990	18000	18000	18000	18000	0
202	20230706	165700	1529443990	18000	18000	18000	18000	0
203	20230706	165600	1529443990	18000	18000	18000	18000	0
204	20230706	165500	1529443990	18000	18000	18000	18000	0
205	20230706	165400	1529443990	18000	18000	18000	18000	0
206	20230706	165300	1529443990	18000	18000	18000	18000	0
207	20230706	165200	1529443990	18000	18000	18000	18000	0
208	20230706	165100	1529443990	18000	18000	18000	18000	0
209	20230706	165000	1529443990	18000	18000	18000	18000	0
210	20230706	164900	1529443990	18000	18000	18000	18000	0
211	20230706	164800	1529443990	18000	18000	18000	18000	0
212	20230706	164700	1529443990	18000	18000	18000	18000	2605
213	20230706	164600	1529443990	18000	18000	18000	18000	0
214	20230706	164500	1529443990	18000	18000	18000	18000	0
215	20230706	164400	1529443990	18000	18000	18000	18000	0
216	20230706	164300	1529443990	18000	18000	18000	18000	0
217	20230706	164200	1529443990	18000	18000	18000	18000	0
218	20230706	164100	1529443990	18000	18000	18000	18000	0
219	20230706	164000	1529443990	18000	18000	18000	18000	0
220	20230706	163900	1529443990	18000	18000	18000	18000	0
221	20230706	163800	1529443990	18000	18000	18000	18000	0
222	20230706	163700	1529443990	18000	18000	18000	18000	0
223	20230706	163600	1529443990	18000	18000	18000	18000	0
224	20230706	163500	1529443990	18000	18000	18000	18000	0
225	20230706	163400	1529443990	18000	18000	18000	18000	0
226	20230706	163300	1529443990	18000	18000	18000	18000	0
227	20230706	163200	1529443990	18000	18000	18000	18000	0
228	20230706	163100	1529443990	18000	18000	18000	18000	0
229	20230706	163000	1529443990	18000	18000	18000	18000	0
230	20230706	162900	1529443990	18000	18000	18000	18000	0
231	20230706	162800	1529443990	18000	18000	18000	18000	0
232	20230706	162700	1529443990	18000	18000	18000	18000	0
233	20230706	162600	1529443990	18000	18000	18000	18000	0
234	20230706	162500	1529443990	18000	18000	18000	18000	0
235	20230706	162400	1529443990	18000	18000	18000	18000	0
236	20230706	162300	1529443990	18000	18000	18000	18000	0
237	20230706	162200	1529443990	18000	18000	18000	18000	0
238	20230706	162100	1529443990	18000	18000	18000	18000	0
239	20230706	162000	1529443990	18000	18000	18000	18000	0
240	20230706	161900	1529443990	18000	18000	18000	18000	0
241	20230706	161800	1529443990	18000	18000	18000	18000	0
242	20230706	161700	1529443990	18000	18000	18000	18000	2605
243	20230706	161600	1529443990	18000	18000	18000	18000	0
244	20230706	161500	1529443990	18000	18000	18000	18000	0
245	20230706	161400	1529443990	18000	18000	18000	18000	0
246	20230706	161300	1529443990	18000	18000	18000	18000	0
247	20230706	161200	1529443990	18000	18000	18000	18000	0
248	20230706	161100	1529443990	18000	18000	18000	18000	0
249	20230706	161000	1529443990	18000	18000	18000	18000	0
250	20230706	160900	1529443990	18000	18000	18000	18000	0
251	20230706	160800	1529443990	18000	18000	18000	18000	0
252	20230706	160700	1529443990	18000	18000	18000	18000	0
253	20230706	160600	1529443990	18000	18000	18000	18000	0
254	20230706	160500	1529443990	18000	18000	18000	18000	0
255	20230706	160400	1529443990	18000	18000	18000	18000	0
256	20230706	160300	1529443990	18000	18000	18000	18000	0
257	20230706	160200	1529443990	18000	18000	18000	18000	0
258	20230706	160100	1529443990	18000	18000	18000	18000	0
259	20230706	160000	1529443990	18000	18000	18000	18000	0
260	20230706	155900	1529443990	18000	18000	18000	18000	0
261	20230706	155800	1529443990	18000	18000	18000	18000	0
262	20230706	155700	1529443990	18000	18000	18000	18000	0
263	20230706	155600	1529443990	18000	18000	18000	18000	0
264	20230706	155500	1529443990	18000	18000	18000	18000	0
265	20230706	155400	1529443990	18000	18000	18000	18000	0
266	20230706	155300	1529443990	18000	18000	18000	18000	0
267	20230706	155200	1529443990	18000	18000	18000	18000	0
268	20230706	155100	1529443990	18000	18000	18000	18000	0
269	20230706	155000	1529443990	18000	18000	18000	18000	0
270	20230706	154900	1529443990	18000	18000	18000	18000	0
271	20230706	154800	1529443990	18000	18000	18000	18000	0
272	20230706	154700	1529443990	18000	18000	18000	18000	2605
273	20230706	154600	1529443990	18000	18000	18000	18000	0
274	20230706	154500	1529443990	18000	18000	18000	18000	0
275	20230706	154400	1529443990	18000	18000	18000	18000	0
276	20230706	154300	1529443990	18000	18000	18000	18000	0
277	20230706	154200	1529443990	18000	18000	18000	18000	0
278	20230706	154100	1529443990	18000	18000	18000	18000	0
279	20230706	154000	1529443990	18000	18000	18000	18000	0
280	20230706	153900	1529443990	18000	18000	18000	18000	0
281	20230706	153800	1529443990	18000	18000	18000	18000	0
282	20230706	153700	1529443990	18000	18000	18000	18000	0
283	20230706	153600	1529443990	18000	18000	18000	18000	0
284	20230706	153500	1529443990	18000	18000	18000	18000	0
285	20230706	153400	1529443990	18000	18000	18000	18000	0
286	20230706	153300	1529443990	18000	18000	18000	18000	0
287	20230706	153200	1529443990	18000	18000	18000	18000	0
288	20230706	153100	1529443990	18000	18000	18000	18000	0
289	20230706	153000	1529443990	18000	18000	18000	18000	2605
290	20230706	152900	1482553990	17930	17930	17930	17930	0
291	20230706	152800	1482553990	17930	17930	17930	17930	0
292	20230706	152700	1482553990	17930	17930	17930	17930	0
293	20230706	152600	1482553990	17930	17930	17930	17930	0
294	20230706	152500	1482553990	17930	17930	17930	17930	0
295	20230706	152400	1482553990	17930	17930	17930	17930	0
296	20230706	152300	1482553990	17930	17930	17930	17930	0
297	20230706	152200	1482553990	17930	17930	17930	17930	0
298	20230706	152100	1482553990	17930	17930	17930	17930	0
299	20230706	152000	1482553990	17930	17930	17930	17930	0
300	20230706	151900	1482553990	17930	18020	18060	17930	1430
301	20230706	151800	1456848450	18060	18060	18060	18060	61
302	20230706	151700	1455746790	18070	18000	18070	18000	342
303	20230706	151600	1449585960	18000	18000	18000	18000	155
304	20230706	151500	1446795960	18000	18000	18000	18000	1
305	20230706	151400	1446777960	17990	18000	18000	17990	337
306	20230706	151300	1440714410	17990	18000	18010	17990	97
307	20230706	151200	1438968330	18000	17990	18000	17970	1031
308	20230706	151100	1420423680	17990	17990	18000	17990	424
309	20230706	151000	1412795630	18000	18010	18010	17990	153
310	20230706	150900	1410041780	18000	18000	18020	17990	237
311	20230706	150800	1405775320	18000	18010	18020	17990	3236
312	20230706	150700	1347508430	18020	18020	18030	18010	319
313	20230706	150600	1341760330	18030	18030	18030	18020	369
314	20230706	150500	1335110750	18020	18010	18030	18010	1280
315	20230706	150400	1312049480	18010	18020	18020	18010	600
316	20230706	150300	1301239900	18020	18020	18030	18020	146
317	20230706	150200	1298607980	18020	18020	18030	18010	159
318	20230706	150100	1295742440	18020	18020	18090	18010	760
319	20230706	150000	1282046240	18020	18030	18040	18020	268
320	20230706	145900	1277214300	18040	18030	18040	18030	58
321	20230706	145800	1276168440	18030	18050	18060	18030	377
322	20230706	145700	1269364550	18050	18060	18070	18050	629
323	20230706	145600	1258005330	18060	18060	18070	18060	65
324	20230706	145500	1256830920	18070	18070	18090	18060	101
325	20230706	145400	1255006490	18070	18070	18070	18070	17
326	20230706	145300	1254699300	18070	18080	18080	18070	100
327	20230706	145200	1252891910	18080	18090	18090	18080	161
328	20230706	145100	1249979610	18100	18090	18100	18090	102
329	20230706	145000	1248134180	18090	18110	18110	18090	222
330	20230706	144900	1244115970	18110	18130	18130	18110	192
331	20230706	144800	1240637810	18170	18170	18170	18170	1
332	20230706	144700	1240619640	18130	18150	18170	18130	589
333	20230706	144600	1229930360	18150	18150	18150	18150	18
334	20230706	144500	1229603660	18180	18180	18180	18150	156
335	20230706	144400	1226768400	18180	18180	18180	18180	0
336	20230706	144300	1226768400	18180	18180	18180	18180	0
337	20230706	144200	1226768400	18180	18180	18180	18180	2
338	20230706	144100	1226732040	18200	18200	18200	18200	0
339	20230706	144000	1226732040	18200	18200	18200	18200	0
340	20230706	143900	1226732040	18200	18200	18200	18200	1
341	20230706	143800	1226713840	18200	18200	18200	18200	1
342	20230706	143700	1226695640	18200	18200	18200	18200	368
343	20230706	143600	1219998040	18200	18200	18200	18200	1
344	20230706	143500	1219979840	18270	18170	18270	18170	2
345	20230706	143400	1219943400	18160	18170	18170	18160	143
346	20230706	143300	1217345520	18170	18180	18180	18170	132
347	20230706	143200	1214946220	18190	18200	18200	18190	118
348	20230706	143100	1212799620	18200	18200	18200	18200	1
349	20230706	143000	1212781420	18280	18270	18280	18270	20
350	20230706	142900	1212415830	18280	18280	18280	18280	10
351	20230706	142800	1212233030	18290	18290	18290	18290	0
352	20230706	142700	1212233030	18290	18290	18290	18290	17
353	20230706	142600	1211922100	18290	18290	18290	18290	1
354	20230706	142500	1211903810	18300	18300	18300	18300	0
355	20230706	142400	1211903810	18300	18200	18300	18200	51
356	20230706	142300	1210970690	18300	18300	18300	18300	2
357	20230706	142200	1210934090	18300	18300	18300	18300	1
358	20230706	142100	1210915790	18210	18210	18210	18200	607
359	20230706	142000	1199866290	18210	18220	18220	18210	304
360	20230706	141900	1194329610	18230	18230	18230	18230	4
361	20230706	141800	1194256690	18240	18240	18240	18240	2
362	20230706	141700	1194220210	18240	18300	18300	18240	31
363	20230706	141600	1193654710	18250	18250	18250	18250	0
364	20230706	141500	1193654710	18250	18250	18250	18250	39
365	20230706	141400	1192942960	18390	18390	18390	18390	0
366	20230706	141300	1192942960	18390	18390	18390	18390	0
367	20230706	141200	1192942960	18390	18240	18390	18240	200
368	20230706	141100	1189286930	18240	18240	18240	18240	10
369	20230706	141000	1189104530	18200	18200	18200	18200	0
370	20230706	140900	1189104530	18200	18200	18200	18200	0
371	20230706	140800	1189104530	18200	18200	18200	18200	230
372	20230706	140700	1184918530	18190	18190	18190	18190	0
373	20230706	140600	1184918530	18190	18190	18190	18190	38
374	20230706	140500	1184227310	18190	18190	18190	18190	0
375	20230706	140400	1184227310	18190	18190	18190	18190	82
376	20230706	140300	1182735730	18180	18180	18180	18180	84
377	20230706	140200	1181208610	18180	18180	18180	18180	13
378	20230706	140100	1180972270	18180	18180	18180	18180	0
379	20230706	140000	1180972270	18180	18180	18180	18180	0
380	20230706	135900	1180972270	18180	18180	18180	18180	3
381	20230706	135800	1180917730	18180	18180	18180	18180	2
382	20230706	135700	1180881370	18160	18160	18160	18160	0
383	20230706	135600	1180881370	18160	18160	18160	18160	1
384	20230706	135500	1180863210	18150	18170	18170	18150	13
385	20230706	135400	1180627060	18180	18180	18180	18180	6
386	20230706	135300	1180517980	18170	18170	18170	18170	0
387	20230706	135200	1180517980	18170	18170	18170	18170	0
388	20230706	135100	1180517980	18170	18170	18170	18170	3
389	20230706	135000	1180463470	18180	18170	18180	18170	42
390	20230706	134900	1179700130	18170	18170	18170	18170	15
391	20230706	134800	1179427580	18170	18170	18170	18170	1
392	20230706	134700	1179409410	18120	18120	18120	18120	18
393	20230706	134600	1179083250	18120	18120	18120	18120	0
394	20230706	134500	1179083250	18120	18120	18120	18120	32
395	20230706	134400	1178503410	18110	18110	18110	18110	0
396	20230706	134300	1178503410	18110	18110	18110	18110	0
397	20230706	134200	1178503410	18110	18180	18180	18110	41
398	20230706	134100	1177758100	18180	18170	18190	18170	175
399	20230706	134000	1174576000	18170	18170	18170	18170	3
400	20230706	133900	1174521490	18170	18180	18180	18170	4
401	20230706	133800	1174448790	18190	18190	18190	18190	0
402	20230706	133700	1174448790	18190	18190	18190	18190	0
403	20230706	133600	1174448790	18190	18110	18190	18110	599
404	20230706	133500	1163555570	18030	18030	18040	18030	83
405	20230706	133400	1162059040	18020	18110	18120	18020	3
406	20230706	133300	1162004790	18010	18020	18020	18010	150
407	20230706	133200	1159303160	18010	18030	18030	18010	157
408	20230706	133100	1156475020	18010	18010	18010	18010	15
409	20230706	133000	1156204870	18010	18100	18190	18000	6822
410	20230706	132900	1033310090	18080	18100	18100	18080	334
411	20230706	132800	1027268130	18100	18100	18100	18100	613
412	20230706	132700	1016172830	18100	18120	18120	18100	445
413	20230706	132600	1008117730	18130	18130	18130	18130	1
414	20230706	132500	1008099600	18130	18150	18150	18130	240
415	20230706	132400	1003747200	18150	18150	18150	18150	30
416	20230706	132300	1003202700	18120	18120	18120	18120	9
417	20230706	132200	1003039620	18100	18100	18100	18100	0
418	20230706	132100	1003039620	18100	18100	18100	18100	1
419	20230706	132000	1003021520	18090	18090	18090	18090	0
420	20230706	131900	1003021520	18090	18090	18090	18090	0
421	20230706	131800	1003021520	18090	18090	18090	18090	112
422	20230706	131700	1000995440	18120	18100	18120	18090	140
423	20230706	131600	998462220	18080	18080	18080	18080	0
424	20230706	131500	998462220	18080	18070	18080	18070	392
425	20230706	131400	991378770	18070	18070	18070	18070	0
426	20230706	131300	991378770	18070	18160	18160	18020	2316
427	20230706	131200	949566000	18200	18200	18200	18200	5
428	20230706	131100	949475000	18200	18210	18210	18200	7
429	20230706	131000	949347580	18210	18210	18210	18210	10
430	20230706	130900	949165480	18120	18140	18140	18060	1266
431	20230706	130800	926243810	18140	18190	18190	18140	2265
432	20230706	130700	885105960	18200	18230	18230	18200	1832
433	20230706	130600	851742700	18240	18230	18250	18230	91
434	20230706	130500	850082120	18230	18230	18230	18230	0
435	20230706	130400	850082120	18230	18250	18250	18230	111
436	20230706	130300	848058370	18250	18250	18250	18250	62
437	20230706	130200	846926870	18250	18250	18250	18250	16
438	20230706	130100	846634870	18250	18250	18250	18250	7
439	20230706	130000	846507120	18250	18250	18250	18250	79
440	20230706	125900	845065370	18250	18250	18250	18250	249
441	20230706	125800	840521120	18220	18250	18250	18220	459
442	20230706	125700	832154690	18240	18340	18340	18240	2538
443	20230706	125600	785815270	18350	18350	18350	18350	35
444	20230706	125500	785173020	18360	18360	18360	18360	11
445	20230706	125400	784971060	18400	18400	18400	18400	1
446	20230706	125300	784952660	18450	18450	18450	18450	0
447	20230706	125200	784952660	18450	18450	18450	18450	0
448	20230706	125100	784952660	18450	18450	18450	18450	1
449	20230706	125000	784934210	18450	18450	18460	18450	6
450	20230706	124900	784823470	18460	18460	18460	18460	0
451	20230706	124800	784823470	18460	18460	18460	18460	0
452	20230706	124700	784823470	18460	18460	18460	18460	26
453	20230706	124600	784343510	18470	18330	18470	18330	200
454	20230706	124500	780656600	18340	18350	18350	18340	17
455	20230706	124400	780344810	18350	18340	18350	18340	76
456	20230706	124300	778950950	18340	18330	18340	18320	5
457	20230706	124200	778859300	18330	18320	18330	18320	7
458	20230706	124100	778731040	18310	18290	18310	18290	24
459	20230706	124000	778291800	18300	18300	18300	18260	548
460	20230706	123900	768280320	18300	18300	18300	18300	73
461	20230706	123800	766944420	18310	18310	18310	18310	8
462	20230706	123700	766797940	18310	18310	18310	18310	14
463	20230706	123600	766541600	18310	18300	18310	18300	200
464	20230706	123500	762880410	18290	18300	18300	18290	50
465	20230706	123400	761965430	18300	18350	18350	18300	2593
466	20230706	123300	714489690	18350	18450	18450	18350	420
467	20230706	123200	706777630	18390	18390	18390	18390	0
468	20230706	123100	706777630	18390	18390	18390	18390	0
469	20230706	123000	706777630	18390	18390	18390	18390	106
470	20230706	122900	704828290	18490	18400	18490	18400	107
471	20230706	122800	702859220	18490	18490	18490	18490	4
472	20230706	122700	702785260	18400	18400	18400	18400	12
473	20230706	122600	702564460	18390	18370	18390	18370	24
474	20230706	122500	702123420	18370	18370	18370	18370	164
475	20230706	122400	699110740	18380	18380	18380	18380	260
476	20230706	122300	694331940	18380	18380	18380	18380	20
477	20230706	122200	693964340	18380	18380	18380	18380	83
478	20230706	122100	692438800	18390	18430	18440	18390	3765
479	20230706	122000	623150640	18430	18430	18430	18430	100
480	20230706	121900	621307640	18430	18430	18430	18430	130
481	20230706	121800	618911740	18420	18420	18420	18420	0
482	20230706	121700	618911740	18420	18430	18430	18420	152
483	20230706	121600	616111810	18430	18430	18430	18430	26
484	20230706	121500	615632630	18430	18460	18460	18430	561
485	20230706	121400	605290390	18440	18440	18440	18440	0
486	20230706	121300	605290390	18440	18440	18440	18440	0
487	20230706	121200	605290390	18440	18440	18440	18440	2
488	20230706	121100	605253510	18420	18420	18420	18420	0
489	20230706	121000	605253510	18420	18420	18420	18420	0
490	20230706	120900	605253510	18420	18420	18420	18420	0
491	20230706	120800	605253510	18420	18420	18420	18420	0
492	20230706	120700	605253510	18420	18420	18420	18420	0
493	20230706	120600	605253510	18420	18420	18430	18420	95
494	20230706	120500	603503590	18420	18420	18420	18420	0
495	20230706	120400	603503590	18420	18430	18430	18420	51
496	20230706	120300	602564130	18410	18410	18410	18410	0
497	20230706	120200	602564130	18410	18460	18460	18410	676
498	20230706	120100	590101110	18450	18490	18490	18450	2000
499	20230706	120000	553175820	18480	18490	18500	18480	558
500	20230706	115900	542859240	18540	18520	18540	18490	3931
501	20230706	115800	470124800	18520	18520	18520	18520	1171
502	20230706	115700	448437880	18530	18530	18530	18530	13
503	20230706	115600	448196990	18520	18520	18520	18520	40
504	20230706	115500	447456190	18520	18520	18520	18520	1
505	20230706	115400	447437670	18520	18520	18520	18520	10
506	20230706	115300	447252470	18530	18530	18530	18530	0
507	20230706	115200	447252470	18530	18530	18530	18530	243
508	20230706	115100	442749680	18530	18540	18540	18530	1331
509	20230706	115000	418079730	18540	18540	18540	18540	0
510	20230706	114900	418079730	18540	18540	18540	18540	50
511	20230706	114800	417152730	18550	18550	18550	18550	0
512	20230706	114700	417152730	18550	18590	18590	18540	36
513	20230706	114600	416485090	18590	18590	18590	18590	0
514	20230706	114500	416485090	18590	18590	18590	18590	1
515	20230706	114400	416466500	18590	18590	18590	18590	0
516	20230706	114300	416466500	18590	18550	18590	18550	100
517	20230706	114200	414610060	18540	18540	18540	18540	0
518	20230706	114100	414610060	18540	18540	18540	18540	13
519	20230706	114000	414369040	18550	18550	18550	18550	216
520	20230706	113900	410362240	18550	18550	18550	18550	1
521	20230706	113800	410343690	18540	18540	18540	18540	484
522	20230706	113700	401370330	18550	18550	18550	18550	2
523	20230706	113600	401333230	18550	18550	18550	18550	8
524	20230706	113500	401184830	18550	18550	18550	18550	1
525	20230706	113400	401166280	18550	18550	18550	18550	410
526	20230706	113300	393560780	18550	18560	18560	18550	274
527	20230706	113200	388478030	18560	18560	18560	18560	302
528	20230706	113100	382872910	18560	18560	18560	18560	3
529	20230706	113000	382817230	18560	18560	18560	18560	6
530	20230706	112900	382705870	18560	18560	18560	18560	1
531	20230706	112800	382687310	18560	18560	18560	18560	0
532	20230706	112700	382687310	18560	18560	18560	18560	0
533	20230706	112600	382687310	18560	18560	18560	18560	29
534	20230706	112500	382149070	18560	18560	18560	18560	0
535	20230706	112400	382149070	18560	18570	18570	18560	1106
536	20230706	112300	361619870	18570	18580	18580	18570	30
537	20230706	112200	361062760	18580	18580	18580	18580	0
538	20230706	112100	361062760	18580	18580	18580	18580	0
539	20230706	112000	361062760	18580	18580	18580	18580	162
540	20230706	111900	358052800	18570	18570	18570	18570	1
541	20230706	111800	358034230	18590	18590	18590	18590	0
542	20230706	111700	358034230	18590	18590	18590	18590	0
543	20230706	111600	358034230	18590	18590	18590	18590	109
544	20230706	111500	356007920	18590	18590	18590	18590	15
545	20230706	111400	355729070	18620	18620	18620	18620	0
546	20230706	111300	355729070	18620	18620	18620	18620	1
547	20230706	111200	355710450	18620	18620	18620	18620	0
548	20230706	111100	355710450	18620	18620	18620	18620	0
549	20230706	111000	355710450	18620	18620	18620	18620	0
550	20230706	110900	355710450	18620	18620	18620	18620	0
551	20230706	110800	355710450	18620	18620	18620	18620	1
552	20230706	110700	355691830	18590	18590	18590	18590	0
553	20230706	110600	355691830	18590	18600	18600	18590	11
554	20230706	110500	355487330	18620	18620	18620	18620	57
555	20230706	110400	354425990	18620	18620	18620	18620	85
556	20230706	110300	352843290	18590	18590	18590	18590	34
557	20230706	110200	352211230	18590	18590	18590	18590	0
558	20230706	110100	352211230	18590	18590	18590	18590	0
559	20230706	110000	352211230	18590	18590	18590	18590	0
560	20230706	105900	352211230	18590	18590	18590	18590	0
561	20230706	105800	352211230	18590	18600	18600	18590	15
562	20230706	105700	351932290	18610	18610	18610	18610	5
563	20230706	105600	351839240	18620	18620	18620	18620	23
564	20230706	105500	351410980	18620	18600	18620	18600	82
565	20230706	105400	349885500	18600	18620	18620	18600	76
566	20230706	105300	348470500	18620	18620	18620	18620	84
567	20230706	105200	346906420	18620	18620	18620	18620	58
568	20230706	105100	345826460	18620	18620	18620	18620	11
569	20230706	105000	345621640	18620	18620	18620	18620	9
570	20230706	104900	345454060	18620	18620	18620	18620	7
571	20230706	104800	345323720	18620	18630	18630	18620	10
572	20230706	104700	345137480	18630	18630	18630	18630	9
573	20230706	104600	344969810	18630	18630	18630	18630	1
574	20230706	104500	344951180	18600	18600	18600	18600	6
575	20230706	104400	344839580	18590	18590	18590	18590	0
576	20230706	104300	344839580	18590	18590	18590	18590	0
577	20230706	104200	344839580	18590	18590	18590	18590	53
578	20230706	104100	343854310	18590	18590	18590	18590	0
579	20230706	104000	343854310	18590	18590	18590	18590	1
580	20230706	103900	343835720	18560	18560	18560	18560	100
581	20230706	103800	341979720	18560	18560	18560	18560	0
582	20230706	103700	341979720	18560	18590	18590	18560	420
583	20230706	103600	334181820	18590	18590	18590	18590	0
584	20230706	103500	334181820	18590	18590	18590	18590	0
585	20230706	103400	334181820	18590	18590	18590	18590	0
586	20230706	103300	334181820	18590	18590	18590	18590	1
587	20230706	103200	334163230	18590	18590	18590	18590	17
588	20230706	103100	333847200	18590	18590	18590	18590	0
589	20230706	103000	333847200	18590	18590	18590	18590	339
590	20230706	102900	327545190	18630	18610	18630	18610	206
591	20230706	102800	323711510	18610	18610	18610	18610	0
592	20230706	102700	323711510	18610	18610	18610	18610	0
593	20230706	102600	323711510	18610	18610	18610	18610	0
594	20230706	102500	323711510	18610	18610	18610	18610	1
595	20230706	102400	323692900	18570	18570	18570	18570	0
596	20230706	102300	323692900	18570	18610	18610	18570	16
597	20230706	102200	323395220	18600	18600	18600	18600	0
598	20230706	102100	323395220	18600	18590	18600	18560	1739
599	20230706	102000	291098450	18560	18560	18560	18560	0
600	20230706	101900	291098450	18560	18550	18560	18540	543
601	20230706	101800	281027670	18550	18570	18570	18550	278
602	20230706	101700	275866760	18570	18570	18570	18570	0
603	20230706	101600	275866760	18570	18570	18570	18570	0
604	20230706	101500	275866760	18570	18570	18570	18570	0
605	20230706	101400	275866760	18570	18590	18590	18570	210
606	20230706	101300	271965070	18600	18600	18600	18600	10
607	20230706	101200	271779070	18600	18600	18600	18600	0
608	20230706	101100	271779070	18600	18600	18600	18600	0
609	20230706	101000	271779070	18600	18600	18600	18600	0
610	20230706	100900	271779070	18600	18600	18600	18600	0
611	20230706	100800	271779070	18600	18600	18600	18600	0
612	20230706	100700	271779070	18600	18630	18630	18600	87
613	20230706	100600	270160440	18660	18660	18660	18660	2
614	20230706	100500	270123120	18630	18630	18630	18630	115
615	20230706	100400	267980670	18630	18630	18630	18630	0
616	20230706	100300	267980670	18630	18630	18630	18630	0
617	20230706	100200	267980670	18630	18630	18630	18630	10
618	20230706	100100	267794370	18630	18640	18640	18630	64
619	20230706	100000	266602040	18630	18630	18630	18630	65
620	20230706	095900	265391090	18630	18630	18630	18630	0
621	20230706	095800	265391090	18630	18610	18630	18610	501
622	20230706	095700	256058060	18610	18640	18640	18610	299
623	20230706	095600	250489210	18640	18640	18640	18640	0
624	20230706	095500	250489210	18640	18640	18640	18640	0
625	20230706	095400	250489210	18640	18640	18640	18640	3
626	20230706	095300	250433290	18640	18640	18640	18630	38
627	20230706	095200	249725050	18700	18700	18700	18690	531
628	20230706	095100	239795360	18700	18700	18700	18700	52
629	20230706	095000	238822960	18700	18700	18700	18700	100
630	20230706	094900	236952960	18700	18610	18700	18610	1000
631	20230706	094800	218303690	18610	18610	18610	18610	119
632	20230706	094700	216089100	18610	18610	18610	18610	0
633	20230706	094600	216089100	18610	18610	18610	18610	29
634	20230706	094500	215549410	18610	18610	18610	18610	4
635	20230706	094400	215474970	18560	18560	18560	18560	0
636	20230706	094300	215474970	18560	18560	18560	18560	913
637	20230706	094200	198529690	18560	18560	18560	18560	252
638	20230706	094100	193852570	18560	18560	18560	18550	1170
639	20230706	094000	172140370	18560	18560	18560	18560	131
640	20230706	093900	169709010	18560	18600	18600	18550	466
641	20230706	093800	161060970	18630	18630	18630	18630	0
642	20230706	093700	161060970	18630	18630	18630	18630	0
643	20230706	093600	161060970	18630	18630	18630	18630	0
644	20230706	093500	161060970	18630	18630	18630	18630	1
645	20230706	093400	161042340	18560	18600	18600	18560	220
646	20230706	093300	156959020	18600	18600	18600	18600	51
647	20230706	093200	156010420	18560	18560	18560	18560	48
648	20230706	093100	155119540	18560	18560	18560	18560	101
649	20230706	093000	153244980	18540	18550	18560	18540	502
650	20230706	092900	143932380	18550	18550	18550	18550	200
651	20230706	092800	140222380	18550	18570	18570	18550	311
652	20230706	092700	134451580	18570	18570	18570	18570	0
653	20230706	092600	134451580	18570	18570	18570	18570	143
654	20230706	092500	131796070	18570	18590	18590	18570	563
655	20230706	092400	121334650	18600	18610	18610	18600	47
656	20230706	092300	120460340	18600	18600	18600	18600	27
657	20230706	092200	119958140	18600	18600	18600	18600	50
658	20230706	092100	119028140	18610	18610	18610	18610	0
659	20230706	092000	119028140	18610	18600	18610	18600	2
660	20230706	091900	118990930	18600	18600	18600	18600	11
661	20230706	091800	118786330	18600	18600	18600	18600	6
662	20230706	091700	118674730	18600	18610	18610	18600	29
663	20230706	091600	118135280	18670	18640	18670	18610	307
664	20230706	091500	112404040	18650	18650	18650	18650	254
665	20230706	091400	107666940	18700	18710	18710	18700	168
666	20230706	091300	104524340	18710	18680	18710	18680	694
667	20230706	091200	91544390	18680	18650	18680	18650	117
668	20230706	091100	89360120	18640	18600	18640	18600	53
669	20230706	091000	88374160	18590	18590	18590	18590	0
670	20230706	090900	88374160	18590	18560	18590	18560	322
671	20230706	090800	82397810	18570	18600	18600	18570	9
672	20230706	090700	82230530	18590	18590	18590	18590	51
673	20230706	090600	81282440	18560	18560	18590	18550	112
674	20230706	090500	79204780	18550	18550	18550	18550	0
675	20230706	090400	79204780	18550	18550	18550	18550	83
676	20230706	090300	77665130	18530	18530	18540	18530	447
677	20230706	090200	69382210	18530	18560	18560	18520	694
678	20230706	090100	56522380	18560	18560	18610	18560	28
679	20230706	090000	56002650	18530	18500	18750	18500	2962