KissMeData/023590/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185900	1065403630	17950	17950	17950	17950	663
3	20230703	185800	1065403630	17950	17950	17950	17950	0
4	20230703	185700	1065403630	17950	17950	17950	17950	0
5	20230703	185600	1065403630	17950	17950	17950	17950	0
6	20230703	185500	1065403630	17950	17950	17950	17950	0
7	20230703	185400	1065403630	17950	17950	17950	17950	0
8	20230703	185300	1065403630	17950	17950	17950	17950	0
9	20230703	185200	1065403630	17950	17950	17950	17950	0
10	20230703	185100	1065403630	17950	17950	17950	17950	0
11	20230703	185000	1065403630	17950	17950	17950	17950	0
12	20230703	184900	1065403630	17950	17950	17950	17950	0
13	20230703	184800	1065403630	17950	17950	17950	17950	0
14	20230703	184700	1065403630	17950	17950	17950	17950	0
15	20230703	184600	1065403630	17950	17950	17950	17950	0
16	20230703	184500	1065403630	17950	17950	17950	17950	0
17	20230703	184400	1065403630	17950	17950	17950	17950	0
18	20230703	184300	1065403630	17950	17950	17950	17950	0
19	20230703	184200	1065403630	17950	17950	17950	17950	0
20	20230703	184100	1065403630	17950	17950	17950	17950	0
21	20230703	184000	1065403630	17950	17950	17950	17950	0
22	20230703	183900	1065403630	17950	17950	17950	17950	0
23	20230703	183800	1065403630	17950	17950	17950	17950	0
24	20230703	183700	1065403630	17950	17950	17950	17950	0
25	20230703	183600	1065403630	17950	17950	17950	17950	0
26	20230703	183500	1065403630	17950	17950	17950	17950	0
27	20230703	183400	1065403630	17950	17950	17950	17950	0
28	20230703	183300	1065403630	17950	17950	17950	17950	0
29	20230703	183200	1065403630	17950	17950	17950	17950	0
30	20230703	183100	1065403630	17950	17950	17950	17950	0
31	20230703	183000	1065403630	17950	17950	17950	17950	0
32	20230703	182900	1065403630	17950	17950	17950	17950	663
33	20230703	182800	1065403630	17950	17950	17950	17950	0
34	20230703	182700	1065403630	17950	17950	17950	17950	0
35	20230703	182600	1065403630	17950	17950	17950	17950	0
36	20230703	182500	1065403630	17950	17950	17950	17950	0
37	20230703	182400	1065403630	17950	17950	17950	17950	0
38	20230703	182300	1065403630	17950	17950	17950	17950	0
39	20230703	182200	1065403630	17950	17950	17950	17950	0
40	20230703	182100	1065403630	17950	17950	17950	17950	0
41	20230703	182000	1065403630	17950	17950	17950	17950	0
42	20230703	181900	1065403630	17950	17950	17950	17950	0
43	20230703	181800	1065403630	17950	17950	17950	17950	0
44	20230703	181700	1065403630	17950	17950	17950	17950	0
45	20230703	181600	1065403630	17950	17950	17950	17950	0
46	20230703	181500	1065403630	17950	17950	17950	17950	0
47	20230703	181400	1065403630	17950	17950	17950	17950	0
48	20230703	181300	1065403630	17950	17950	17950	17950	0
49	20230703	181200	1065403630	17950	17950	17950	17950	0
50	20230703	181100	1065403630	17950	17950	17950	17950	0
51	20230703	181000	1065403630	17950	17950	17950	17950	0
52	20230703	180900	1065403630	17950	17950	17950	17950	0
53	20230703	180800	1065403630	17950	17950	17950	17950	0
54	20230703	180700	1065403630	17950	17950	17950	17950	0
55	20230703	180600	1065403630	17950	17950	17950	17950	0
56	20230703	180500	1065403630	17950	17950	17950	17950	0
57	20230703	180400	1065403630	17950	17950	17950	17950	0
58	20230703	180300	1065403630	17950	17950	17950	17950	0
59	20230703	180200	1065403630	17950	17950	17950	17950	0
60	20230703	180100	1065403630	17950	17950	17950	17950	0
61	20230703	180000	1065403630	17950	17950	17950	17950	0
62	20230703	175900	1065403630	17950	17950	17950	17950	663
63	20230703	175800	1065403630	17950	17950	17950	17950	0
64	20230703	175700	1065403630	17950	17950	17950	17950	0
65	20230703	175600	1065403630	17950	17950	17950	17950	0
66	20230703	175500	1065403630	17950	17950	17950	17950	0
67	20230703	175400	1065403630	17950	17950	17950	17950	0
68	20230703	175300	1065403630	17950	17950	17950	17950	0
69	20230703	175200	1065403630	17950	17950	17950	17950	0
70	20230703	175100	1065403630	17950	17950	17950	17950	0
71	20230703	175000	1065403630	17950	17950	17950	17950	0
72	20230703	174900	1065403630	17950	17950	17950	17950	0
73	20230703	174800	1065403630	17950	17950	17950	17950	0
74	20230703	174700	1065403630	17950	17950	17950	17950	0
75	20230703	174600	1065403630	17950	17950	17950	17950	0
76	20230703	174500	1065403630	17950	17950	17950	17950	0
77	20230703	174400	1065403630	17950	17950	17950	17950	0
78	20230703	174300	1065403630	17950	17950	17950	17950	0
79	20230703	174200	1065403630	17950	17950	17950	17950	0
80	20230703	174100	1065403630	17950	17950	17950	17950	0
81	20230703	174000	1065403630	17950	17950	17950	17950	0
82	20230703	173900	1065403630	17950	17950	17950	17950	0
83	20230703	173800	1065403630	17950	17950	17950	17950	0
84	20230703	173700	1065403630	17950	17950	17950	17950	0
85	20230703	173600	1065403630	17950	17950	17950	17950	0
86	20230703	173500	1065403630	17950	17950	17950	17950	0
87	20230703	173400	1065403630	17950	17950	17950	17950	0
88	20230703	173300	1065403630	17950	17950	17950	17950	0
89	20230703	173200	1065403630	17950	17950	17950	17950	0
90	20230703	173100	1065403630	17950	17950	17950	17950	0
91	20230703	173000	1065403630	17950	17950	17950	17950	0
92	20230703	172900	1065403630	17950	17950	17950	17950	663
93	20230703	172800	1065403630	17950	17950	17950	17950	0
94	20230703	172700	1065403630	17950	17950	17950	17950	0
95	20230703	172600	1065403630	17950	17950	17950	17950	0
96	20230703	172500	1065403630	17950	17950	17950	17950	0
97	20230703	172400	1065403630	17950	17950	17950	17950	0
98	20230703	172300	1065403630	17950	17950	17950	17950	0
99	20230703	172200	1065403630	17950	17950	17950	17950	0
100	20230703	172100	1065403630	17950	17950	17950	17950	0
101	20230703	172000	1065403630	17950	17950	17950	17950	0
102	20230703	171900	1065403630	17950	17950	17950	17950	0
103	20230703	171800	1065403630	17950	17950	17950	17950	0
104	20230703	171700	1065403630	17950	17950	17950	17950	0
105	20230703	171600	1065403630	17950	17950	17950	17950	0
106	20230703	171500	1065403630	17950	17950	17950	17950	0
107	20230703	171400	1065403630	17950	17950	17950	17950	0
108	20230703	171300	1065403630	17950	17950	17950	17950	0
109	20230703	171200	1065403630	17950	17950	17950	17950	0
110	20230703	171100	1065403630	17950	17950	17950	17950	0
111	20230703	171000	1065403630	17950	17950	17950	17950	0
112	20230703	170900	1065403630	17950	17950	17950	17950	0
113	20230703	170800	1065403630	17950	17950	17950	17950	0
114	20230703	170700	1065403630	17950	17950	17950	17950	0
115	20230703	170600	1065403630	17950	17950	17950	17950	0
116	20230703	170500	1065403630	17950	17950	17950	17950	0
117	20230703	170400	1065403630	17950	17950	17950	17950	0
118	20230703	170300	1065403630	17950	17950	17950	17950	0
119	20230703	170200	1065403630	17950	17950	17950	17950	0
120	20230703	170100	1065403630	17950	17950	17950	17950	0
121	20230703	170000	1065403630	17950	17950	17950	17950	0
122	20230703	165900	1065403630	17950	17950	17950	17950	663
123	20230703	165800	1065403630	17950	17950	17950	17950	0
124	20230703	165700	1065403630	17950	17950	17950	17950	0
125	20230703	165600	1065403630	17950	17950	17950	17950	0
126	20230703	165500	1065403630	17950	17950	17950	17950	0
127	20230703	165400	1065403630	17950	17950	17950	17950	0
128	20230703	165300	1065403630	17950	17950	17950	17950	0
129	20230703	165200	1065403630	17950	17950	17950	17950	0
130	20230703	165100	1065403630	17950	17950	17950	17950	0
131	20230703	165000	1065403630	17950	17950	17950	17950	0
132	20230703	164900	1065403630	17950	17950	17950	17950	0
133	20230703	164800	1065403630	17950	17950	17950	17950	0
134	20230703	164700	1065403630	17950	17950	17950	17950	0
135	20230703	164600	1065403630	17950	17950	17950	17950	0
136	20230703	164500	1065403630	17950	17950	17950	17950	0
137	20230703	164400	1065403630	17950	17950	17950	17950	0
138	20230703	164300	1065403630	17950	17950	17950	17950	0
139	20230703	164200	1065403630	17950	17950	17950	17950	0
140	20230703	164100	1065403630	17950	17950	17950	17950	0
141	20230703	164000	1065403630	17950	17950	17950	17950	0
142	20230703	163900	1065403630	17950	17950	17950	17950	0
143	20230703	163800	1065403630	17950	17950	17950	17950	0
144	20230703	163700	1065403630	17950	17950	17950	17950	0
145	20230703	163600	1065403630	17950	17950	17950	17950	0
146	20230703	163500	1065403630	17950	17950	17950	17950	0
147	20230703	163400	1065403630	17950	17950	17950	17950	0
148	20230703	163300	1065403630	17950	17950	17950	17950	0
149	20230703	163200	1065403630	17950	17950	17950	17950	0
150	20230703	163100	1065403630	17950	17950	17950	17950	0
151	20230703	163000	1065403630	17950	17950	17950	17950	0
152	20230703	162900	1065403630	17950	17950	17950	17950	663
153	20230703	162800	1065403630	17950	17950	17950	17950	0
154	20230703	162700	1065403630	17950	17950	17950	17950	0
155	20230703	162600	1065403630	17950	17950	17950	17950	0
156	20230703	162500	1065403630	17950	17950	17950	17950	0
157	20230703	162400	1065403630	17950	17950	17950	17950	0
158	20230703	162300	1065403630	17950	17950	17950	17950	0
159	20230703	162200	1065403630	17950	17950	17950	17950	0
160	20230703	162100	1065403630	17950	17950	17950	17950	0
161	20230703	162000	1065403630	17950	17950	17950	17950	0
162	20230703	161900	1065403630	17950	17950	17950	17950	0
163	20230703	161800	1065403630	17950	17950	17950	17950	0
164	20230703	161700	1065403630	17950	17950	17950	17950	0
165	20230703	161600	1065403630	17950	17950	17950	17950	0
166	20230703	161500	1065403630	17950	17950	17950	17950	0
167	20230703	161400	1065403630	17950	17950	17950	17950	0
168	20230703	161300	1065403630	17950	17950	17950	17950	0
169	20230703	161200	1065403630	17950	17950	17950	17950	0
170	20230703	161100	1065403630	17950	17950	17950	17950	0
171	20230703	161000	1065403630	17950	17950	17950	17950	0
172	20230703	160900	1065403630	17950	17950	17950	17950	0
173	20230703	160800	1065403630	17950	17950	17950	17950	0
174	20230703	160700	1065403630	17950	17950	17950	17950	0
175	20230703	160600	1065403630	17950	17950	17950	17950	0
176	20230703	160500	1065403630	17950	17950	17950	17950	0
177	20230703	160400	1065403630	17950	17950	17950	17950	0
178	20230703	160300	1065403630	17950	17950	17950	17950	0
179	20230703	160200	1065403630	17950	17950	17950	17950	0
180	20230703	160100	1065403630	17950	17950	17950	17950	0
181	20230703	160000	1065403630	17950	17950	17950	17950	0
182	20230703	155900	1065403630	17950	17950	17950	17950	663
183	20230703	155800	1065403630	17950	17950	17950	17950	0
184	20230703	155700	1065403630	17950	17950	17950	17950	0
185	20230703	155600	1065403630	17950	17950	17950	17950	0
186	20230703	155500	1065403630	17950	17950	17950	17950	0
187	20230703	155400	1065403630	17950	17950	17950	17950	0
188	20230703	155300	1065403630	17950	17950	17950	17950	0
189	20230703	155200	1065403630	17950	17950	17950	17950	0
190	20230703	155100	1065403630	17950	17950	17950	17950	0
191	20230703	155000	1065403630	17950	17950	17950	17950	0
192	20230703	154900	1065403630	17950	17950	17950	17950	0
193	20230703	154800	1065403630	17950	17950	17950	17950	0
194	20230703	154700	1065403630	17950	17950	17950	17950	0
195	20230703	154600	1065403630	17950	17950	17950	17950	0
196	20230703	154500	1065403630	17950	17950	17950	17950	0
197	20230703	154400	1065403630	17950	17950	17950	17950	0
198	20230703	154300	1065403630	17950	17950	17950	17950	0
199	20230703	154200	1065403630	17950	17950	17950	17950	0
200	20230703	154100	1065403630	17950	17950	17950	17950	0
201	20230703	154000	1065403630	17950	17950	17950	17950	0
202	20230703	153900	1065403630	17950	17950	17950	17950	0
203	20230703	153800	1065403630	17950	17950	17950	17950	0
204	20230703	153700	1065403630	17950	17950	17950	17950	0
205	20230703	153600	1065403630	17950	17950	17950	17950	0
206	20230703	153500	1065403630	17950	17950	17950	17950	0
207	20230703	153400	1065403630	17950	17950	17950	17950	0
208	20230703	153300	1065403630	17950	17950	17950	17950	0
209	20230703	153200	1065403630	17950	17950	17950	17950	0
210	20230703	153100	1065403630	17950	17950	17950	17950	0
211	20230703	153000	1065403630	17950	17950	17950	17950	663
212	20230703	152900	1053502780	17920	17920	17920	17920	0
213	20230703	152800	1053502780	17920	17920	17920	17920	0
214	20230703	152700	1053502780	17920	17920	17920	17920	0
215	20230703	152600	1053502780	17920	17920	17920	17920	0
216	20230703	152500	1053502780	17920	17920	17920	17920	0
217	20230703	152400	1053502780	17920	17920	17920	17920	0
218	20230703	152300	1053502780	17920	17920	17920	17920	0
219	20230703	152200	1053502780	17920	17920	17920	17920	0
220	20230703	152100	1053502780	17920	17920	17920	17920	0
221	20230703	152000	1053502780	17920	17920	17920	17920	0
222	20230703	151900	1053502780	17920	17940	17950	17920	327
223	20230703	151800	1047638730	17930	17930	17940	17930	63
224	20230703	151700	1046508940	17930	17930	17940	17930	49
225	20230703	151600	1045630240	17930	17930	17940	17930	234
226	20230703	151500	1041432390	17930	17930	17930	17930	214
227	20230703	151400	1037595370	17930	17930	17930	17930	21
228	20230703	151300	1037218840	17930	17930	17930	17930	90
229	20230703	151200	1035605140	17930	17930	17930	17930	25
230	20230703	151100	1035156890	17930	17940	17940	17930	153
231	20230703	151000	1032413370	17940	17940	17950	17940	117
232	20230703	150900	1030314320	17940	17940	17940	17940	42
233	20230703	150800	1029560840	17950	17940	17950	17940	26
234	20230703	150700	1029094390	17940	17940	17940	17940	30
235	20230703	150600	1028556190	17940	17940	17940	17940	19
236	20230703	150500	1028215330	17940	17940	17950	17940	38
237	20230703	150400	1027533410	17940	17940	17940	17940	12
238	20230703	150300	1027318130	17940	17960	17960	17940	34
239	20230703	150200	1026707920	17960	17960	17970	17960	17
240	20230703	150100	1026402580	17960	17960	17970	17960	32
241	20230703	150000	1025827590	17960	17970	17970	17960	14
242	20230703	145900	1025576020	17980	17970	17980	17960	79
243	20230703	145800	1024156390	17970	17970	17970	17970	50
244	20230703	145700	1023257890	17960	17960	17970	17960	33
245	20230703	145600	1022664940	17960	17950	17960	17950	13
246	20230703	145500	1022431510	17960	17950	17960	17950	178
247	20230703	145400	1019236390	17940	17950	17950	17940	34
248	20230703	145300	1018626130	17950	17950	17950	17950	15
249	20230703	145200	1018356880	17950	17950	17950	17950	4
250	20230703	145100	1018285080	17950	17940	17950	17940	7
251	20230703	145000	1018159440	17950	17960	17960	17940	629
252	20230703	144900	1006873600	17960	17960	17960	17960	210
253	20230703	144800	1003102000	17950	17950	17950	17950	74
254	20230703	144700	1001773700	17950	17950	17950	17950	5
255	20230703	144600	1001683950	17950	17950	17950	17950	4
256	20230703	144500	1001612150	17960	17960	17960	17960	56
257	20230703	144400	1000606390	17960	17960	17960	17960	5
258	20230703	144300	1000516590	17960	17960	17960	17960	10
259	20230703	144200	1000336990	17960	17960	17960	17960	17
260	20230703	144100	1000031670	17960	17960	17960	17960	45
261	20230703	144000	999223470	17960	17960	17960	17960	139
262	20230703	143900	996727030	17960	17940	17960	17940	4
263	20230703	143800	996655230	17950	17930	17950	17930	601
264	20230703	143700	985873290	17940	17950	17950	17940	213
265	20230703	143600	982050270	17950	17950	17950	17950	4
266	20230703	143500	981978470	17950	17950	17950	17950	4
267	20230703	143400	981906670	17960	17950	17960	17950	10
268	20230703	143300	981727110	17960	17960	17960	17950	6
269	20230703	143200	981619370	17950	17950	17960	17950	38
270	20230703	143100	980936930	17950	17950	17950	17950	10
271	20230703	143000	980757430	17950	17950	17960	17950	6
272	20230703	142900	980649700	17950	17950	17950	17950	0
273	20230703	142800	980649700	17950	17950	17950	17950	0
274	20230703	142700	980649700	17950	17930	17950	17930	195
275	20230703	142600	977151460	17930	17940	17940	17930	307
276	20230703	142500	971646630	17940	17950	17950	17940	7
277	20230703	142400	971520990	17950	17950	17950	17950	10
278	20230703	142300	971341490	17950	17940	17950	17940	167
279	20230703	142200	968345380	17940	17960	17960	17940	164
280	20230703	142100	965403030	17950	17950	17950	17950	152
281	20230703	142000	962674630	17950	17950	17950	17950	5
282	20230703	141900	962584880	17950	17950	17950	17950	0
283	20230703	141800	962584880	17950	17950	17950	17950	23
284	20230703	141700	962172030	17950	17950	17950	17950	5
285	20230703	141600	962082280	17960	17960	17970	17960	19
286	20230703	141500	961741030	17960	17950	17960	17950	56
287	20230703	141400	960735280	17950	17950	17950	17950	79
288	20230703	141300	959317230	17950	17960	17960	17950	105
289	20230703	141200	957431490	17960	17960	17960	17960	7
290	20230703	141100	957305770	17960	17960	17960	17960	5
291	20230703	141000	957215970	17960	17960	17960	17960	8
292	20230703	140900	957072290	17960	17960	17960	17960	8
293	20230703	140800	956928610	17960	17970	17970	17960	169
294	20230703	140700	953892070	17970	17980	17990	17970	223
295	20230703	140600	949882540	17980	17980	17990	17980	19
296	20230703	140500	949540770	17990	17980	17990	17980	10
297	20230703	140400	949360910	17990	17990	17990	17990	4
298	20230703	140300	949288950	17980	17980	17980	17980	429
299	20230703	140200	941575530	17990	17990	17990	17990	106
300	20230703	140100	939668590	17980	17980	17980	17980	0
301	20230703	140000	939668590	17980	17960	17980	17960	244
302	20230703	135900	935282880	17960	17970	17970	17960	17
303	20230703	135800	934977420	17970	17970	17970	17970	5
304	20230703	135700	934887570	17970	17970	17970	17970	0
305	20230703	135600	934887570	17970	17970	17970	17970	10
306	20230703	135500	934707870	17970	17970	17970	17970	3
307	20230703	135400	934653960	17960	17960	17960	17960	4
308	20230703	135300	934582120	17960	17960	17960	17960	55
309	20230703	135200	933594320	17970	17970	17970	17970	164
310	20230703	135100	930647240	17960	17960	17960	17960	1
311	20230703	135000	930629280	17960	17960	17960	17960	1
312	20230703	134900	930611320	17960	17940	17960	17940	103
313	20230703	134800	928762400	17950	17950	17950	17950	1
314	20230703	134700	928744450	17950	17960	17960	17950	291
315	20230703	134600	923518880	17960	17960	17960	17960	37
316	20230703	134500	922854360	17960	17960	17960	17960	100
317	20230703	134400	921058360	17960	17960	17960	17960	0
318	20230703	134300	921058360	17960	17960	17960	17960	198
319	20230703	134200	917502280	17950	17960	17960	17950	57
320	20230703	134100	916479040	17940	17960	17970	17940	111
321	20230703	134000	914486310	17970	17970	17970	17970	156
322	20230703	133900	911682990	17970	17960	17980	17960	987
323	20230703	133800	893947710	17960	17940	17960	17940	159
324	20230703	133700	891094170	17950	17950	17950	17940	96
325	20230703	133600	889371440	17950	17950	17950	17950	45
326	20230703	133500	888563690	17950	17950	17950	17940	241
327	20230703	133400	884239880	17960	17950	17960	17950	11
328	20230703	133300	884042340	17950	17950	17950	17950	29
329	20230703	133200	883521790	17950	17960	17960	17950	69
330	20230703	133100	882282560	17950	17950	17950	17950	0
331	20230703	133000	882282560	17950	17950	17950	17950	34
332	20230703	132900	881672260	17950	17960	17960	17950	544
333	20230703	132800	871907440	17960	17960	17960	17960	27
334	20230703	132700	871422520	17960	17960	17960	17960	2
335	20230703	132600	871386600	17960	17960	17960	17960	226
336	20230703	132500	867327640	17960	17960	17960	17960	2
337	20230703	132400	867291720	17960	17960	17960	17960	0
338	20230703	132300	867291720	17960	17960	17960	17960	0
339	20230703	132200	867291720	17960	17950	17960	17950	122
340	20230703	132100	865101400	17950	17950	17950	17950	7
341	20230703	132000	864975750	17940	17940	17940	17940	0
342	20230703	131900	864975750	17940	17940	17940	17940	0
343	20230703	131800	864975750	17940	17940	17940	17940	0
344	20230703	131700	864975750	17940	17940	17940	17940	0
345	20230703	131600	864975750	17940	17920	17940	17920	2006
346	20230703	131500	829007610	17920	17920	17920	17920	1
347	20230703	131400	828989690	17920	17920	17920	17920	2
348	20230703	131300	828953850	17920	17920	17920	17920	215
349	20230703	131200	825101050	17930	17930	17930	17930	1
350	20230703	131100	825083120	17930	17930	17930	17930	3
351	20230703	131000	825029330	17930	17940	17940	17930	363
352	20230703	130900	818519740	17940	17940	17940	17940	0
353	20230703	130800	818519740	17940	17940	17940	17940	0
354	20230703	130700	818519740	17940	17950	17950	17940	147
355	20230703	130600	815881390	17960	17960	17960	17960	4
356	20230703	130500	815809550	17960	17960	17960	17960	0
357	20230703	130400	815809550	17960	17960	17960	17960	0
358	20230703	130300	815809550	17960	17960	17960	17940	467
359	20230703	130200	807427110	17960	17970	17970	17960	640
360	20230703	130100	795932280	17970	17970	17970	17970	0
361	20230703	130000	795932280	17970	17980	17980	17970	261
362	20230703	125900	791241600	17990	17990	17990	17990	20
363	20230703	125800	790881800	17990	17990	17990	17990	15
364	20230703	125700	790611950	17990	17990	17990	17990	40
365	20230703	125600	789892350	17990	17980	17990	17980	54
366	20230703	125500	788921090	17980	17980	17980	17980	4
367	20230703	125400	788849170	17980	17980	17980	17980	0
368	20230703	125300	788849170	17980	17980	17980	17980	4
369	20230703	125200	788777250	17980	17980	17980	17980	22
370	20230703	125100	788381690	17990	17990	17990	17990	5
371	20230703	125000	788291740	17990	17980	17990	17960	449
372	20230703	124900	780219020	17980	17980	17980	17980	1
373	20230703	124800	780201040	17980	17970	17980	17960	1001
374	20230703	124700	762216420	17990	17990	17990	17990	5
375	20230703	124600	762126470	17970	17970	17970	17970	0
376	20230703	124500	762126470	17970	17970	17970	17970	0
377	20230703	124400	762126470	17970	17970	17970	17970	0
378	20230703	124300	762126470	17970	17970	17980	17970	358
379	20230703	124200	755693200	17970	17970	17970	17970	6
380	20230703	124100	755585380	17970	17970	17970	17970	6
381	20230703	124000	755477560	17970	17970	17970	17970	32
382	20230703	123900	754902520	17970	17960	17970	17960	29
383	20230703	123800	754381610	17970	17970	17970	17970	53
384	20230703	123700	753429200	17990	17990	17990	17990	1
385	20230703	123600	753411210	17970	17970	17970	17970	1
386	20230703	123500	753393240	17970	17970	17970	17970	0
387	20230703	123400	753393240	17970	17970	17970	17970	10
388	20230703	123300	753213540	17980	17980	17980	17980	0
389	20230703	123200	753213540	17980	17980	17980	17980	30
390	20230703	123100	752674140	17980	17980	17980	17980	0
391	20230703	123000	752674140	17980	17980	17980	17980	1
392	20230703	122900	752656160	17980	17970	17990	17970	5
393	20230703	122800	752566270	17960	17960	17960	17960	16
394	20230703	122700	752278910	17980	17980	17980	17980	0
395	20230703	122600	752278910	17980	17980	17980	17980	44
396	20230703	122500	751487790	17980	17980	17980	17980	1
397	20230703	122400	751469810	17990	17990	17990	17990	65
398	20230703	122300	750300460	17990	17990	17990	17990	123
399	20230703	122200	748087690	17990	17980	17990	17980	493
400	20230703	122100	739220570	17980	17970	17980	17970	6
401	20230703	122000	739112700	17970	17960	17970	17960	28
402	20230703	121900	738609780	17960	17960	17960	17960	57
403	20230703	121800	737586060	17960	17960	17960	17960	3
404	20230703	121700	737532180	17960	17960	17960	17960	3
405	20230703	121600	737478300	17960	17960	17960	17960	91
406	20230703	121500	735843940	17970	17970	17970	17970	0
407	20230703	121400	735843940	17970	17970	17970	17970	8
408	20230703	121300	735700180	17960	17970	17970	17960	6
409	20230703	121200	735592410	17970	17970	17970	17970	30
410	20230703	121100	735053310	17970	17970	17970	17970	0
411	20230703	121000	735053310	17970	17970	17970	17970	17
412	20230703	120900	734747820	17980	17980	17980	17980	0
413	20230703	120800	734747820	17980	17980	17980	17980	5
414	20230703	120700	734657920	17960	17980	17980	17960	237
415	20230703	120600	730400370	17980	17980	17980	17970	147
416	20230703	120500	727758410	17990	17980	17990	17980	297
417	20230703	120400	722415540	17980	17980	17980	17980	58
418	20230703	120300	721372700	17980	17980	17980	17980	223
419	20230703	120200	717363160	17980	17980	17980	17980	1
420	20230703	120100	717345180	17980	17980	17980	17980	0
421	20230703	120000	717345180	17980	17980	17980	17980	0
422	20230703	115900	717345180	17980	17980	17980	17980	1
423	20230703	115800	717327200	17980	17980	17980	17980	0
424	20230703	115700	717327200	17980	17980	17980	17980	24
425	20230703	115600	716895680	17990	17990	17990	17990	0
426	20230703	115500	716895680	17990	17970	17990	17970	21
427	20230703	115400	716517910	17990	17990	17990	17990	0
428	20230703	115300	716517910	17990	17990	17990	17990	150
429	20230703	115200	713819410	17970	17970	17980	17970	66
430	20230703	115100	712633030	17970	17970	17970	17970	0
431	20230703	115000	712633030	17970	17990	17990	17970	11
432	20230703	114900	712435160	17990	17990	17990	17990	0
433	20230703	114800	712435160	17990	17990	17990	17990	3
434	20230703	114700	712381190	17990	17990	17990	17990	11
435	20230703	114600	712183300	17990	17970	17990	17970	7
436	20230703	114500	712057450	17980	17980	17980	17980	650
437	20230703	114400	700370450	17970	17970	17970	17970	2
438	20230703	114300	700334510	17970	17970	17970	17970	1
439	20230703	114200	700316540	17970	17980	17980	17970	63
440	20230703	114100	699184120	17980	17970	17980	17970	319
441	20230703	114000	693451650	17960	17960	17960	17960	31
442	20230703	113900	692894890	17960	17960	17960	17960	18
443	20230703	113800	692571610	17960	17960	17960	17960	15
444	20230703	113700	692302210	17960	17960	17960	17960	12
445	20230703	113600	692086690	17960	17970	17970	17950	8
446	20230703	113500	691943020	17970	17960	17970	17960	87
447	20230703	113400	690380480	17960	17960	17960	17960	7
448	20230703	113300	690254760	17960	17950	17960	17940	10
449	20230703	113200	690075230	17950	17950	17950	17950	303
450	20230703	113100	684636380	17950	17960	17960	17950	4
451	20230703	113000	684564550	17950	17950	17950	17950	50
452	20230703	112900	683667050	17950	17930	17950	17930	1749
453	20230703	112800	652288330	17920	17920	17920	17920	0
454	20230703	112700	652288330	17920	17920	17920	17920	46
455	20230703	112600	651464010	17930	17930	17930	17930	0
456	20230703	112500	651464010	17930	17930	17930	17930	0
457	20230703	112400	651464010	17930	17930	17930	17930	0
458	20230703	112300	651464010	17930	17930	17930	17930	0
459	20230703	112200	651464010	17930	17930	17930	17930	2
460	20230703	112100	651428150	17930	17930	17930	17930	2
461	20230703	112000	651392290	17920	17920	17920	17920	40
462	20230703	111900	650675490	17920	17920	17920	17920	0
463	20230703	111800	650675490	17920	17920	17920	17920	2
464	20230703	111700	650639650	17920	17920	17920	17920	10
465	20230703	111600	650460450	17920	17920	17920	17920	1
466	20230703	111500	650442530	17920	17920	17920	17920	23
467	20230703	111400	650030370	17910	17910	17910	17900	89
468	20230703	111300	648437180	17910	17920	17920	17910	728
469	20230703	111200	635394360	17920	17930	17930	17920	4
470	20230703	111100	635322670	17920	17920	17920	17920	0
471	20230703	111000	635322670	17920	17920	17920	17920	0
472	20230703	110900	635322670	17920	17920	17920	17920	11
473	20230703	110800	635125550	17920	17920	17920	17920	0
474	20230703	110700	635125550	17920	17920	17920	17920	0
475	20230703	110600	635125550	17920	17920	17920	17920	0
476	20230703	110500	635125550	17920	17920	17920	17920	0
477	20230703	110400	635125550	17920	17920	17920	17920	0
478	20230703	110300	635125550	17920	17930	17930	17920	132
479	20230703	110200	632760100	17920	17920	17920	17920	1
480	20230703	110100	632742180	17930	17930	17930	17930	3
481	20230703	110000	632688390	17930	17930	17930	17930	0
482	20230703	105900	632688390	17930	17920	17930	17920	133
483	20230703	105800	630305020	17930	17930	17930	17930	30
484	20230703	105700	629767120	17930	17930	17930	17930	23
485	20230703	105600	629354730	17930	17930	17930	17930	4
486	20230703	105500	629283010	17930	17920	17930	17920	16
487	20230703	105400	628996140	17930	17930	17930	17920	178
488	20230703	105300	625806100	17930	17930	17930	17930	37
489	20230703	105200	625142690	17930	17930	17930	17930	6
490	20230703	105100	625035110	17930	17920	17930	17920	177
491	20230703	105000	621863150	17930	17920	17930	17920	146
492	20230703	104900	619245800	17920	17930	17930	17920	28
493	20230703	104800	618743770	17930	17930	17930	17930	118
494	20230703	104700	616628030	17930	17930	17930	17930	0
495	20230703	104600	616628030	17930	17930	17930	17930	21
496	20230703	104500	616251500	17930	17930	17930	17930	0
497	20230703	104400	616251500	17930	17930	17930	17930	21
498	20230703	104300	615874970	17930	17930	17930	17930	138
499	20230703	104200	613400630	17930	17930	17930	17930	1
500	20230703	104100	613382700	17930	17930	17930	17930	214
501	20230703	104000	609545680	17930	17940	17940	17930	216
502	20230703	103900	605670690	17940	17940	17940	17940	12
503	20230703	103800	605455410	17940	17950	17950	17940	71
504	20230703	103700	604181660	17950	17950	17950	17950	1
505	20230703	103600	604163710	17940	17940	17940	17940	54
506	20230703	103500	603194950	17950	17950	17950	17950	511
507	20230703	103400	594022500	17960	17970	17970	17960	382
508	20230703	103300	587161110	17980	17980	17980	17980	229
509	20230703	103200	583043690	17980	17980	17980	17980	105
510	20230703	103100	581155790	17980	17980	17980	17980	235
511	20230703	103000	576930490	17980	17970	17980	17970	182
512	20230703	102900	573659670	17980	17990	17990	17980	56
513	20230703	102800	572652510	17990	17990	17990	17990	6
514	20230703	102700	572544570	17990	17990	17990	17990	49
515	20230703	102600	571663060	17990	17990	17990	17990	5
516	20230703	102500	571573110	17980	17980	17980	17980	34
517	20230703	102400	570961790	17990	17980	17990	17980	46
518	20230703	102300	570134680	17980	17990	17990	17980	480
519	20230703	102200	561504250	18000	17990	18000	17990	86
520	20230703	102100	559957070	17990	18000	18000	17990	228
521	20230703	102000	555855050	18000	17990	18000	17990	14
522	20230703	101900	555603070	17990	17990	17990	17990	62
523	20230703	101800	554487690	17990	18000	18000	17990	197
524	20230703	101700	550943460	17990	17990	17990	17990	0
525	20230703	101600	550943460	17990	17990	17990	17990	100
526	20230703	101500	549144460	18000	18000	18000	18000	7
527	20230703	101400	549018460	17990	18000	18000	17990	50
528	20230703	101300	548118950	17990	17990	17990	17980	179
529	20230703	101200	544898840	17980	17990	17990	17980	533
530	20230703	101100	535315380	17990	17980	17990	17980	125
531	20230703	101000	533067830	17980	17990	17990	17980	500
532	20230703	100900	524075180	17990	17990	17990	17990	0
533	20230703	100800	524075180	17990	17990	18000	17990	84
534	20230703	100700	522564010	17990	17990	17990	17990	200
535	20230703	100600	518966010	17990	17990	17990	17990	25
536	20230703	100500	518516260	17990	17990	17990	17980	239
537	20230703	100400	514218640	17990	18000	18000	17980	115
538	20230703	100300	512149680	18000	17970	18000	17970	66
539	20230703	100200	510963130	17990	17980	17990	17970	607
540	20230703	100100	500044950	17980	17980	17980	17980	489
541	20230703	100000	491252730	17980	17970	17980	17960	89
542	20230703	095900	489652600	17970	17960	17970	17960	15
543	20230703	095800	489383150	17960	17950	17960	17950	88
544	20230703	095700	487802840	17950	17950	17950	17950	163
545	20230703	095600	484876990	17940	17940	17940	17940	175
546	20230703	095500	481737490	17950	17930	17950	17930	233
547	20230703	095400	477559390	17930	17930	17930	17930	7
548	20230703	095300	477433880	17920	17920	17920	17920	168
549	20230703	095200	474423320	17920	17920	17920	17920	11
550	20230703	095100	474226200	17900	17900	17900	17900	7
551	20230703	095000	474100900	17900	17920	17920	17900	326
552	20230703	094900	468262980	17920	17940	17940	17900	725
553	20230703	094800	455275090	17950	17950	17950	17950	1
554	20230703	094700	455257140	17950	17990	17990	17950	1038
555	20230703	094600	436609160	17980	17990	17990	17980	168
556	20230703	094500	433587840	17990	17990	17990	17990	44
557	20230703	094400	432796280	17990	17990	17990	17990	110
558	20230703	094300	430817380	17990	17990	18000	17990	760
559	20230703	094200	417143100	17990	18000	18000	17990	17
560	20230703	094100	416837110	18000	18010	18010	18000	363
561	20230703	094000	410302660	18010	18000	18010	18000	270
562	20230703	093900	405442610	18010	18000	18010	18000	275
563	20230703	093800	400489880	18000	18010	18010	18000	192
564	20230703	093700	397033770	18010	18010	18010	18000	155
565	20230703	093600	394243650	18010	18010	18010	18000	214
566	20230703	093500	390391610	18010	18030	18030	18010	48
567	20230703	093400	389526650	18000	18040	18040	18000	690
568	20230703	093300	377094870	18030	18030	18030	18030	30
569	20230703	093200	376553970	18030	18030	18030	18030	153
570	20230703	093100	373795380	18030	18040	18040	18030	87
571	20230703	093000	372226620	18040	18030	18050	18030	421
572	20230703	092900	364632780	18020	18030	18040	18020	102
573	20230703	092800	362793860	18030	18040	18050	18030	92
574	20230703	092700	361134630	18040	18020	18040	18010	502
575	20230703	092600	352088070	18010	18020	18020	18010	46
576	20230703	092500	351259460	18020	17990	18020	17990	273
577	20230703	092400	346342070	17990	17970	17990	17970	317
578	20230703	092300	340644950	17980	17990	17990	17980	53
579	20230703	092200	339691850	18000	17990	18000	17990	260
580	20230703	092100	335012410	17990	18000	18010	17990	1331
581	20230703	092000	311055250	17990	17950	18000	17950	5390
582	20230703	091900	214051030	17950	17950	17950	17930	511
583	20230703	091800	204881520	17950	17960	17960	17930	130
584	20230703	091700	202548350	17960	17880	17980	17870	1035
585	20230703	091600	183977270	17880	17860	17880	17850	605
586	20230703	091500	173163940	17860	17820	17860	17820	1373
587	20230703	091400	148669250	17820	17780	17830	17780	1211
588	20230703	091300	127110700	17780	17770	17780	17770	142
589	20230703	091200	124586900	17770	17750	17770	17750	107
590	20230703	091100	122686560	17760	17730	17760	17730	935
591	20230703	091000	106091470	17730	17740	17740	17730	92
592	20230703	090900	104459740	17740	17730	17740	17730	190
593	20230703	090800	101089650	17730	17730	17730	17720	194
594	20230703	090700	97651030	17730	17730	17730	17720	53
595	20230703	090600	96711630	17760	17710	17780	17700	2856
596	20230703	090500	46072400	17710	17720	17720	17700	401
597	20230703	090400	38967040	17690	17690	17710	17670	497
598	20230703	090300	30173860	17650	17610	17650	17600	499
599	20230703	090200	21383300	17620	17660	17660	17600	484
600	20230703	090100	12850860	17690	17720	17720	17690	275
601	20230703	090000	7982120	17710	17740	17740	17710	450