KissMeData/229500/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202100	186818640	19000	19000	19000	19000	791
3	20230707	202000	186818640	19000	19000	19000	19000	0
4	20230707	201900	186818640	19000	19000	19000	19000	0
5	20230707	201800	186818640	19000	19000	19000	19000	0
6	20230707	201700	186818640	19000	19000	19000	19000	0
7	20230707	201600	186818640	19000	19000	19000	19000	0
8	20230707	201500	186818640	19000	19000	19000	19000	0
9	20230707	201400	186818640	19000	19000	19000	19000	0
10	20230707	201300	186818640	19000	19000	19000	19000	0
11	20230707	201200	186818640	19000	19000	19000	19000	0
12	20230707	201100	186818640	19000	19000	19000	19000	0
13	20230707	201000	186818640	19000	19000	19000	19000	0
14	20230707	200900	186818640	19000	19000	19000	19000	0
15	20230707	200800	186818640	19000	19000	19000	19000	0
16	20230707	200700	186818640	19000	19000	19000	19000	0
17	20230707	200600	186818640	19000	19000	19000	19000	0
18	20230707	200500	186818640	19000	19000	19000	19000	0
19	20230707	200400	186818640	19000	19000	19000	19000	0
20	20230707	200300	186818640	19000	19000	19000	19000	0
21	20230707	200200	186818640	19000	19000	19000	19000	0
22	20230707	200100	186818640	19000	19000	19000	19000	0
23	20230707	200000	186818640	19000	19000	19000	19000	0
24	20230707	195900	186818640	19000	19000	19000	19000	0
25	20230707	195800	186818640	19000	19000	19000	19000	0
26	20230707	195700	186818640	19000	19000	19000	19000	0
27	20230707	195600	186818640	19000	19000	19000	19000	0
28	20230707	195500	186818640	19000	19000	19000	19000	0
29	20230707	195400	186818640	19000	19000	19000	19000	0
30	20230707	195300	186818640	19000	19000	19000	19000	0
31	20230707	195200	186818640	19000	19000	19000	19000	0
32	20230707	195100	186818640	19000	19000	19000	19000	791
33	20230707	195000	186818640	19000	19000	19000	19000	0
34	20230707	194900	186818640	19000	19000	19000	19000	0
35	20230707	194800	186818640	19000	19000	19000	19000	0
36	20230707	194700	186818640	19000	19000	19000	19000	0
37	20230707	194600	186818640	19000	19000	19000	19000	0
38	20230707	194500	186818640	19000	19000	19000	19000	0
39	20230707	194400	186818640	19000	19000	19000	19000	0
40	20230707	194300	186818640	19000	19000	19000	19000	0
41	20230707	194200	186818640	19000	19000	19000	19000	0
42	20230707	194100	186818640	19000	19000	19000	19000	0
43	20230707	194000	186818640	19000	19000	19000	19000	0
44	20230707	193900	186818640	19000	19000	19000	19000	0
45	20230707	193800	186818640	19000	19000	19000	19000	0
46	20230707	193700	186818640	19000	19000	19000	19000	0
47	20230707	193600	186818640	19000	19000	19000	19000	0
48	20230707	193500	186818640	19000	19000	19000	19000	0
49	20230707	193400	186818640	19000	19000	19000	19000	0
50	20230707	193300	186818640	19000	19000	19000	19000	0
51	20230707	193200	186818640	19000	19000	19000	19000	0
52	20230707	193100	186818640	19000	19000	19000	19000	0
53	20230707	193000	186818640	19000	19000	19000	19000	0
54	20230707	192900	186818640	19000	19000	19000	19000	0
55	20230707	192800	186818640	19000	19000	19000	19000	0
56	20230707	192700	186818640	19000	19000	19000	19000	0
57	20230707	192600	186818640	19000	19000	19000	19000	0
58	20230707	192500	186818640	19000	19000	19000	19000	0
59	20230707	192400	186818640	19000	19000	19000	19000	0
60	20230707	192300	186818640	19000	19000	19000	19000	0
61	20230707	192200	186818640	19000	19000	19000	19000	0
62	20230707	192100	186818640	19000	19000	19000	19000	791
63	20230707	192000	186818640	19000	19000	19000	19000	0
64	20230707	191900	186818640	19000	19000	19000	19000	0
65	20230707	191800	186818640	19000	19000	19000	19000	0
66	20230707	191700	186818640	19000	19000	19000	19000	0
67	20230707	191600	186818640	19000	19000	19000	19000	0
68	20230707	191500	186818640	19000	19000	19000	19000	0
69	20230707	191400	186818640	19000	19000	19000	19000	0
70	20230707	191300	186818640	19000	19000	19000	19000	0
71	20230707	191200	186818640	19000	19000	19000	19000	0
72	20230707	191100	186818640	19000	19000	19000	19000	0
73	20230707	191000	186818640	19000	19000	19000	19000	0
74	20230707	190900	186818640	19000	19000	19000	19000	0
75	20230707	190800	186818640	19000	19000	19000	19000	0
76	20230707	190700	186818640	19000	19000	19000	19000	0
77	20230707	190600	186818640	19000	19000	19000	19000	0
78	20230707	190500	186818640	19000	19000	19000	19000	0
79	20230707	190400	186818640	19000	19000	19000	19000	0
80	20230707	190300	186818640	19000	19000	19000	19000	0
81	20230707	190200	186818640	19000	19000	19000	19000	0
82	20230707	190100	186818640	19000	19000	19000	19000	0
83	20230707	190000	186818640	19000	19000	19000	19000	0
84	20230707	185900	186818640	19000	19000	19000	19000	0
85	20230707	185800	186818640	19000	19000	19000	19000	0
86	20230707	185700	186818640	19000	19000	19000	19000	0
87	20230707	185600	186818640	19000	19000	19000	19000	0
88	20230707	185500	186818640	19000	19000	19000	19000	0
89	20230707	185400	186818640	19000	19000	19000	19000	0
90	20230707	185300	186818640	19000	19000	19000	19000	0
91	20230707	185200	186818640	19000	19000	19000	19000	0
92	20230707	185100	186818640	19000	19000	19000	19000	791
93	20230707	185000	186818640	19000	19000	19000	19000	0
94	20230707	184900	186818640	19000	19000	19000	19000	0
95	20230707	184800	186818640	19000	19000	19000	19000	0
96	20230707	184700	186818640	19000	19000	19000	19000	0
97	20230707	184600	186818640	19000	19000	19000	19000	0
98	20230707	184500	186818640	19000	19000	19000	19000	0
99	20230707	184400	186818640	19000	19000	19000	19000	0
100	20230707	184300	186818640	19000	19000	19000	19000	0
101	20230707	184200	186818640	19000	19000	19000	19000	0
102	20230707	184100	186818640	19000	19000	19000	19000	0
103	20230707	184000	186818640	19000	19000	19000	19000	0
104	20230707	183900	186818640	19000	19000	19000	19000	0
105	20230707	183800	186818640	19000	19000	19000	19000	0
106	20230707	183700	186818640	19000	19000	19000	19000	0
107	20230707	183600	186818640	19000	19000	19000	19000	0
108	20230707	183500	186818640	19000	19000	19000	19000	0
109	20230707	183400	186818640	19000	19000	19000	19000	0
110	20230707	183300	186818640	19000	19000	19000	19000	0
111	20230707	183200	186818640	19000	19000	19000	19000	0
112	20230707	183100	186818640	19000	19000	19000	19000	0
113	20230707	183000	186818640	19000	19000	19000	19000	0
114	20230707	182900	186818640	19000	19000	19000	19000	0
115	20230707	182800	186818640	19000	19000	19000	19000	0
116	20230707	182700	186818640	19000	19000	19000	19000	0
117	20230707	182600	186818640	19000	19000	19000	19000	0
118	20230707	182500	186818640	19000	19000	19000	19000	0
119	20230707	182400	186818640	19000	19000	19000	19000	0
120	20230707	182300	186818640	19000	19000	19000	19000	0
121	20230707	182200	186818640	19000	19000	19000	19000	0
122	20230707	182100	186818640	19000	19000	19000	19000	791
123	20230707	182000	186818640	19000	19000	19000	19000	0
124	20230707	181900	186818640	19000	19000	19000	19000	0
125	20230707	181800	186818640	19000	19000	19000	19000	0
126	20230707	181700	186818640	19000	19000	19000	19000	0
127	20230707	181600	186818640	19000	19000	19000	19000	0
128	20230707	181500	186818640	19000	19000	19000	19000	0
129	20230707	181400	186818640	19000	19000	19000	19000	0
130	20230707	181300	186818640	19000	19000	19000	19000	0
131	20230707	181200	186818640	19000	19000	19000	19000	0
132	20230707	181100	186818640	19000	19000	19000	19000	0
133	20230707	181000	186818640	19000	19000	19000	19000	0
134	20230707	180900	186818640	19000	19000	19000	19000	0
135	20230707	180800	186818640	19000	19000	19000	19000	0
136	20230707	180700	186818640	19000	19000	19000	19000	0
137	20230707	180600	186818640	19000	19000	19000	19000	0
138	20230707	180500	186818640	19000	19000	19000	19000	0
139	20230707	180400	186818640	19000	19000	19000	19000	0
140	20230707	180300	186818640	19000	19000	19000	19000	0
141	20230707	180200	186818640	19000	19000	19000	19000	0
142	20230707	180100	186818640	19000	19000	19000	19000	0
143	20230707	180000	186818640	19000	19000	19000	19000	0
144	20230707	175900	186818640	19000	19000	19000	19000	0
145	20230707	175800	186818640	19000	19000	19000	19000	0
146	20230707	175700	186818640	19000	19000	19000	19000	0
147	20230707	175600	186818640	19000	19000	19000	19000	0
148	20230707	175500	186818640	19000	19000	19000	19000	0
149	20230707	175400	186818640	19000	19000	19000	19000	0
150	20230707	175300	186818640	19000	19000	19000	19000	0
151	20230707	175200	186818640	19000	19000	19000	19000	0
152	20230707	175100	186818640	19000	19000	19000	19000	791
153	20230707	175000	186818640	19000	19000	19000	19000	0
154	20230707	174900	186818640	19000	19000	19000	19000	0
155	20230707	174800	186818640	19000	19000	19000	19000	0
156	20230707	174700	186818640	19000	19000	19000	19000	0
157	20230707	174600	186818640	19000	19000	19000	19000	0
158	20230707	174500	186818640	19000	19000	19000	19000	0
159	20230707	174400	186818640	19000	19000	19000	19000	0
160	20230707	174300	186818640	19000	19000	19000	19000	0
161	20230707	174200	186818640	19000	19000	19000	19000	0
162	20230707	174100	186818640	19000	19000	19000	19000	0
163	20230707	174000	186818640	19000	19000	19000	19000	0
164	20230707	173900	186818640	19000	19000	19000	19000	0
165	20230707	173800	186818640	19000	19000	19000	19000	0
166	20230707	173700	186818640	19000	19000	19000	19000	0
167	20230707	173600	186818640	19000	19000	19000	19000	0
168	20230707	173500	186818640	19000	19000	19000	19000	0
169	20230707	173400	186818640	19000	19000	19000	19000	0
170	20230707	173300	186818640	19000	19000	19000	19000	0
171	20230707	173200	186818640	19000	19000	19000	19000	0
172	20230707	173100	186818640	19000	19000	19000	19000	0
173	20230707	173000	186818640	19000	19000	19000	19000	0
174	20230707	172900	186818640	19000	19000	19000	19000	0
175	20230707	172800	186818640	19000	19000	19000	19000	0
176	20230707	172700	186818640	19000	19000	19000	19000	0
177	20230707	172600	186818640	19000	19000	19000	19000	0
178	20230707	172500	186818640	19000	19000	19000	19000	0
179	20230707	172400	186818640	19000	19000	19000	19000	0
180	20230707	172300	186818640	19000	19000	19000	19000	0
181	20230707	172200	186818640	19000	19000	19000	19000	0
182	20230707	172100	186818640	19000	19000	19000	19000	791
183	20230707	172000	186818640	19000	19000	19000	19000	0
184	20230707	171900	186818640	19000	19000	19000	19000	0
185	20230707	171800	186818640	19000	19000	19000	19000	0
186	20230707	171700	186818640	19000	19000	19000	19000	0
187	20230707	171600	186818640	19000	19000	19000	19000	0
188	20230707	171500	186818640	19000	19000	19000	19000	0
189	20230707	171400	186818640	19000	19000	19000	19000	0
190	20230707	171300	186818640	19000	19000	19000	19000	0
191	20230707	171200	186818640	19000	19000	19000	19000	0
192	20230707	171100	186818640	19000	19000	19000	19000	0
193	20230707	171000	186818640	19000	19000	19000	19000	0
194	20230707	170900	186818640	19000	19000	19000	19000	0
195	20230707	170800	186818640	19000	19000	19000	19000	0
196	20230707	170700	186818640	19000	19000	19000	19000	0
197	20230707	170600	186818640	19000	19000	19000	19000	0
198	20230707	170500	186818640	19000	19000	19000	19000	0
199	20230707	170400	186818640	19000	19000	19000	19000	0
200	20230707	170300	186818640	19000	19000	19000	19000	0
201	20230707	170200	186818640	19000	19000	19000	19000	0
202	20230707	170100	186818640	19000	19000	19000	19000	0
203	20230707	170000	186818640	19000	19000	19000	19000	0
204	20230707	165900	186818640	19000	19000	19000	19000	0
205	20230707	165800	186818640	19000	19000	19000	19000	0
206	20230707	165700	186818640	19000	19000	19000	19000	0
207	20230707	165600	186818640	19000	19000	19000	19000	0
208	20230707	165500	186818640	19000	19000	19000	19000	0
209	20230707	165400	186818640	19000	19000	19000	19000	0
210	20230707	165300	186818640	19000	19000	19000	19000	0
211	20230707	165200	186818640	19000	19000	19000	19000	0
212	20230707	165100	186818640	19000	19000	19000	19000	791
213	20230707	165000	186818640	19000	19000	19000	19000	0
214	20230707	164900	186818640	19000	19000	19000	19000	0
215	20230707	164800	186818640	19000	19000	19000	19000	0
216	20230707	164700	186818640	19000	19000	19000	19000	0
217	20230707	164600	186818640	19000	19000	19000	19000	0
218	20230707	164500	186818640	19000	19000	19000	19000	0
219	20230707	164400	186818640	19000	19000	19000	19000	0
220	20230707	164300	186818640	19000	19000	19000	19000	0
221	20230707	164200	186818640	19000	19000	19000	19000	0
222	20230707	164100	186818640	19000	19000	19000	19000	0
223	20230707	164000	186818640	19000	19000	19000	19000	0
224	20230707	163900	186818640	19000	19000	19000	19000	0
225	20230707	163800	186818640	19000	19000	19000	19000	0
226	20230707	163700	186818640	19000	19000	19000	19000	0
227	20230707	163600	186818640	19000	19000	19000	19000	0
228	20230707	163500	186818640	19000	19000	19000	19000	0
229	20230707	163400	186818640	19000	19000	19000	19000	0
230	20230707	163300	186818640	19000	19000	19000	19000	0
231	20230707	163200	186818640	19000	19000	19000	19000	0
232	20230707	163100	186818640	19000	19000	19000	19000	0
233	20230707	163000	186818640	19000	19000	19000	19000	0
234	20230707	162900	186818640	19000	19000	19000	19000	0
235	20230707	162800	186818640	19000	19000	19000	19000	0
236	20230707	162700	186818640	19000	19000	19000	19000	0
237	20230707	162600	186818640	19000	19000	19000	19000	0
238	20230707	162500	186818640	19000	19000	19000	19000	0
239	20230707	162400	186818640	19000	19000	19000	19000	0
240	20230707	162300	186818640	19000	19000	19000	19000	0
241	20230707	162200	186818640	19000	19000	19000	19000	0
242	20230707	162100	186818640	19000	19000	19000	19000	791
243	20230707	162000	186818640	19000	19000	19000	19000	0
244	20230707	161900	186818640	19000	19000	19000	19000	0
245	20230707	161800	186818640	19000	19000	19000	19000	0
246	20230707	161700	186818640	19000	19000	19000	19000	0
247	20230707	161600	186818640	19000	19000	19000	19000	0
248	20230707	161500	186818640	19000	19000	19000	19000	0
249	20230707	161400	186818640	19000	19000	19000	19000	0
250	20230707	161300	186818640	19000	19000	19000	19000	0
251	20230707	161200	186818640	19000	19000	19000	19000	0
252	20230707	161100	186818640	19000	19000	19000	19000	0
253	20230707	161000	186818640	19000	19000	19000	19000	0
254	20230707	160900	186818640	19000	19000	19000	19000	0
255	20230707	160800	186818640	19000	19000	19000	19000	0
256	20230707	160700	186818640	19000	19000	19000	19000	0
257	20230707	160600	186818640	19000	19000	19000	19000	0
258	20230707	160500	186818640	19000	19000	19000	19000	0
259	20230707	160400	186818640	19000	19000	19000	19000	0
260	20230707	160300	186818640	19000	19000	19000	19000	0
261	20230707	160200	186818640	19000	19000	19000	19000	0
262	20230707	160100	186818640	19000	19000	19000	19000	0
263	20230707	160000	186818640	19000	19000	19000	19000	0
264	20230707	155900	186818640	19000	19000	19000	19000	0
265	20230707	155800	186818640	19000	19000	19000	19000	0
266	20230707	155700	186818640	19000	19000	19000	19000	0
267	20230707	155600	186818640	19000	19000	19000	19000	0
268	20230707	155500	186818640	19000	19000	19000	19000	0
269	20230707	155400	186818640	19000	19000	19000	19000	0
270	20230707	155300	186818640	19000	19000	19000	19000	0
271	20230707	155200	186818640	19000	19000	19000	19000	0
272	20230707	155100	186818640	19000	19000	19000	19000	791
273	20230707	155000	186818640	19000	19000	19000	19000	0
274	20230707	154900	186818640	19000	19000	19000	19000	0
275	20230707	154800	186818640	19000	19000	19000	19000	0
276	20230707	154700	186818640	19000	19000	19000	19000	0
277	20230707	154600	186818640	19000	19000	19000	19000	0
278	20230707	154500	186818640	19000	19000	19000	19000	0
279	20230707	154400	186818640	19000	19000	19000	19000	0
280	20230707	154300	186818640	19000	19000	19000	19000	0
281	20230707	154200	186818640	19000	19000	19000	19000	0
282	20230707	154100	186818640	19000	19000	19000	19000	0
283	20230707	154000	186818640	19000	19000	19000	19000	0
284	20230707	153900	186818640	19000	19000	19000	19000	0
285	20230707	153800	186818640	19000	19000	19000	19000	0
286	20230707	153700	186818640	19000	19000	19000	19000	0
287	20230707	153600	186818640	19000	19000	19000	19000	0
288	20230707	153500	186818640	19000	19000	19000	19000	0
289	20230707	153400	186818640	19000	19000	19000	19000	0
290	20230707	153300	186818640	19000	19000	19000	19000	0
291	20230707	153200	186818640	19000	19000	19000	19000	0
292	20230707	153100	186818640	19000	19000	19000	19000	0
293	20230707	153000	186818640	19000	19000	19000	19000	791
294	20230707	152900	171789640	18780	18780	18780	18780	0
295	20230707	152800	171789640	18780	18780	18780	18780	0
296	20230707	152700	171789640	18780	18780	18780	18780	0
297	20230707	152600	171789640	18780	18780	18780	18780	0
298	20230707	152500	171789640	18780	18780	18780	18780	0
299	20230707	152400	171789640	18780	18780	18780	18780	0
300	20230707	152300	171789640	18780	18780	18780	18780	0
301	20230707	152200	171789640	18780	18780	18780	18780	0
302	20230707	152100	171789640	18780	18780	18780	18780	0
303	20230707	152000	171789640	18780	18780	18780	18780	0
304	20230707	151900	171789640	18780	18470	18780	18470	880
305	20230707	151800	155416630	18410	18410	18410	18410	0
306	20230707	151700	155416630	18410	18410	18410	18410	0
307	20230707	151600	155416630	18410	18410	18410	18410	0
308	20230707	151500	155416630	18410	18410	18410	18410	2
309	20230707	151400	155379810	18450	18450	18450	18450	37
310	20230707	151300	154697160	18450	18450	18450	18450	0
311	20230707	151200	154697160	18450	18450	18450	18450	0
312	20230707	151100	154697160	18450	18450	18450	18450	0
313	20230707	151000	154697160	18450	18450	18450	18450	0
314	20230707	150900	154697160	18450	18450	18450	18450	0
315	20230707	150800	154697160	18450	18450	18450	18450	4
316	20230707	150700	154623360	18450	18450	18450	18450	0
317	20230707	150600	154623360	18450	18450	18450	18450	50
318	20230707	150500	153700860	18450	18450	18450	18450	0
319	20230707	150400	153700860	18450	18450	18450	18450	0
320	20230707	150300	153700860	18450	18450	18450	18450	0
321	20230707	150200	153700860	18450	18450	18450	18450	0
322	20230707	150100	153700860	18450	18450	18450	18450	0
323	20230707	150000	153700860	18450	18450	18450	18450	0
324	20230707	145900	153700860	18450	18450	18450	18450	0
325	20230707	145800	153700860	18450	18450	18450	18450	20
326	20230707	145700	153331860	18510	18510	18510	18510	0
327	20230707	145600	153331860	18510	18510	18510	18510	0
328	20230707	145500	153331860	18510	18510	18510	18510	0
329	20230707	145400	153331860	18510	18510	18510	18510	0
330	20230707	145300	153331860	18510	18510	18510	18510	0
331	20230707	145200	153331860	18510	18510	18510	18510	0
332	20230707	145100	153331860	18510	18510	18510	18510	0
333	20230707	145000	153331860	18510	18510	18510	18510	0
334	20230707	144900	153331860	18510	18510	18510	18510	0
335	20230707	144800	153331860	18510	18510	18510	18510	0
336	20230707	144700	153331860	18510	18510	18510	18510	0
337	20230707	144600	153331860	18510	18510	18510	18510	0
338	20230707	144500	153331860	18510	18510	18510	18510	0
339	20230707	144400	153331860	18510	18510	18510	18510	0
340	20230707	144300	153331860	18510	18510	18510	18510	0
341	20230707	144200	153331860	18510	18510	18510	18510	0
342	20230707	144100	153331860	18510	18510	18510	18510	0
343	20230707	144000	153331860	18510	18510	18510	18510	1
344	20230707	143900	153313350	18410	18410	18410	18410	3
345	20230707	143800	153258120	18510	18410	18510	18410	10
346	20230707	143700	153073820	18400	18400	18400	18400	5
347	20230707	143600	152981820	18510	18510	18510	18510	0
348	20230707	143500	152981820	18510	18510	18510	18510	0
349	20230707	143400	152981820	18510	18510	18510	18510	0
350	20230707	143300	152981820	18510	18510	18510	18510	3
351	20230707	143200	152926290	18510	18510	18510	18510	0
352	20230707	143100	152926290	18510	18510	18510	18510	0
353	20230707	143000	152926290	18510	18510	18510	18510	0
354	20230707	142900	152926290	18510	18510	18510	18510	0
355	20230707	142800	152926290	18510	18510	18510	18510	0
356	20230707	142700	152926290	18510	18510	18510	18510	0
357	20230707	142600	152926290	18510	18510	18510	18510	0
358	20230707	142500	152926290	18510	18510	18510	18510	0
359	20230707	142400	152926290	18510	18510	18510	18510	0
360	20230707	142300	152926290	18510	18510	18510	18510	0
361	20230707	142200	152926290	18510	18510	18510	18510	0
362	20230707	142100	152926290	18510	18510	18510	18510	1
363	20230707	142000	152907780	18400	18400	18400	18400	1
364	20230707	141900	152889380	18520	18520	18520	18520	1
365	20230707	141800	152870860	18400	18400	18400	18400	0
366	20230707	141700	152870860	18400	18400	18400	18400	48
367	20230707	141600	151987660	18400	18400	18400	18400	100
368	20230707	141500	150147660	18400	18400	18400	18400	0
369	20230707	141400	150147660	18400	18400	18400	18400	0
370	20230707	141300	150147660	18400	18400	18520	18400	3
371	20230707	141200	150092340	18530	18530	18530	18530	1
372	20230707	141100	150073810	18520	18520	18520	18520	1
373	20230707	141000	150055290	18530	18530	18530	18530	0
374	20230707	140900	150055290	18530	18530	18530	18530	0
375	20230707	140800	150055290	18530	18530	18530	18530	0
376	20230707	140700	150055290	18530	18530	18530	18530	0
377	20230707	140600	150055290	18530	18360	18530	18360	2
378	20230707	140500	150018400	18360	18360	18360	18360	1
379	20230707	140400	150000040	18360	18360	18360	18360	0
380	20230707	140300	150000040	18360	18360	18360	18360	0
381	20230707	140200	150000040	18360	18360	18360	18360	0
382	20230707	140100	150000040	18360	18360	18360	18360	72
383	20230707	140000	148678120	18360	18360	18360	18360	0
384	20230707	135900	148678120	18360	18360	18360	18360	0
385	20230707	135800	148678120	18360	18360	18360	18360	0
386	20230707	135700	148678120	18360	18360	18360	18360	0
387	20230707	135600	148678120	18360	18360	18360	18360	0
388	20230707	135500	148678120	18360	18360	18360	18360	0
389	20230707	135400	148678120	18360	18360	18360	18360	1
390	20230707	135300	148659760	18370	18370	18370	18370	0
391	20230707	135200	148659760	18370	18370	18370	18370	0
392	20230707	135100	148659760	18370	18370	18370	18370	1
393	20230707	135000	148641390	18590	18590	18590	18590	0
394	20230707	134900	148641390	18590	18590	18590	18590	0
395	20230707	134800	148641390	18590	18590	18590	18590	1
396	20230707	134700	148622800	18590	18590	18590	18590	0
397	20230707	134600	148622800	18590	18590	18590	18590	0
398	20230707	134500	148622800	18590	18590	18590	18590	0
399	20230707	134400	148622800	18590	18590	18590	18590	0
400	20230707	134300	148622800	18590	18590	18590	18590	0
401	20230707	134200	148622800	18590	18590	18590	18590	0
402	20230707	134100	148622800	18590	18590	18590	18590	0
403	20230707	134000	148622800	18590	18590	18590	18590	0
404	20230707	133900	148622800	18590	18590	18590	18590	0
405	20230707	133800	148622800	18590	18590	18590	18590	0
406	20230707	133700	148622800	18590	18590	18590	18590	0
407	20230707	133600	148622800	18590	18590	18590	18590	0
408	20230707	133500	148622800	18590	18590	18590	18590	0
409	20230707	133400	148622800	18590	18590	18590	18590	0
410	20230707	133300	148622800	18590	18590	18590	18590	1
411	20230707	133200	148604210	18360	18400	18400	18360	71
412	20230707	133100	147299010	18400	18400	18400	18400	0
413	20230707	133000	147299010	18400	18400	18400	18400	0
414	20230707	132900	147299010	18400	18400	18400	18400	16
415	20230707	132800	147004610	18400	18390	18400	18390	2
416	20230707	132700	146967820	18400	18400	18400	18400	0
417	20230707	132600	146967820	18400	18400	18400	18400	0
418	20230707	132500	146967820	18400	18400	18400	18400	0
419	20230707	132400	146967820	18400	18400	18400	18400	0
420	20230707	132300	146967820	18400	18400	18400	18400	0
421	20230707	132200	146967820	18400	18420	18420	18400	84
422	20230707	132100	145421640	18420	18420	18420	18420	20
423	20230707	132000	145053240	18410	18410	18410	18410	20
424	20230707	131900	144685040	18410	18410	18410	18410	14
425	20230707	131800	144427300	18450	18450	18450	18450	15
426	20230707	131700	144150550	18800	18800	18800	18800	0
427	20230707	131600	144150550	18800	18800	18800	18800	1
428	20230707	131500	144131750	18850	18850	18850	18850	0
429	20230707	131400	144131750	18850	18850	18850	18850	0
430	20230707	131300	144131750	18850	18850	18850	18850	0
431	20230707	131200	144131750	18850	18850	18850	18850	0
432	20230707	131100	144131750	18850	18850	18850	18850	0
433	20230707	131000	144131750	18850	18850	18850	18850	0
434	20230707	130900	144131750	18850	18850	18850	18850	0
435	20230707	130800	144131750	18850	18850	18850	18850	0
436	20230707	130700	144131750	18850	18850	18850	18850	0
437	20230707	130600	144131750	18850	18850	18850	18850	0
438	20230707	130500	144131750	18850	18850	18850	18850	0
439	20230707	130400	144131750	18850	18850	18850	18850	0
440	20230707	130300	144131750	18850	18850	18850	18850	0
441	20230707	130200	144131750	18850	18850	18850	18850	0
442	20230707	130100	144131750	18850	18850	18850	18850	0
443	20230707	130000	144131750	18850	18850	18850	18850	0
444	20230707	125900	144131750	18850	18850	18850	18850	0
445	20230707	125800	144131750	18850	18850	18850	18850	0
446	20230707	125700	144131750	18850	18850	18850	18850	0
447	20230707	125600	144131750	18850	18850	18850	18850	0
448	20230707	125500	144131750	18850	18850	18850	18850	0
449	20230707	125400	144131750	18850	18850	18850	18850	0
450	20230707	125300	144131750	18850	18850	18850	18850	0
451	20230707	125200	144131750	18850	18850	18850	18850	0
452	20230707	125100	144131750	18850	18850	18850	18850	0
453	20230707	125000	144131750	18850	18850	18850	18850	0
454	20230707	124900	144131750	18850	18850	18850	18850	0
455	20230707	124800	144131750	18850	18850	18850	18850	0
456	20230707	124700	144131750	18850	18850	18850	18850	0
457	20230707	124600	144131750	18850	18850	18850	18850	0
458	20230707	124500	144131750	18850	18850	18850	18850	0
459	20230707	124400	144131750	18850	18850	18850	18850	0
460	20230707	124300	144131750	18850	18850	18850	18850	0
461	20230707	124200	144131750	18850	18850	18850	18850	0
462	20230707	124100	144131750	18850	18850	18850	18850	0
463	20230707	124000	144131750	18850	18850	18850	18850	0
464	20230707	123900	144131750	18850	18850	18850	18850	0
465	20230707	123800	144131750	18850	18850	18850	18850	0
466	20230707	123700	144131750	18850	18850	18850	18850	0
467	20230707	123600	144131750	18850	18850	18850	18850	0
468	20230707	123500	144131750	18850	18850	18850	18850	0
469	20230707	123400	144131750	18850	18850	18850	18850	0
470	20230707	123300	144131750	18850	18850	18850	18850	0
471	20230707	123200	144131750	18850	18850	18850	18850	0
472	20230707	123100	144131750	18850	18850	18850	18850	0
473	20230707	123000	144131750	18850	18850	18850	18850	0
474	20230707	122900	144131750	18850	18850	18850	18850	0
475	20230707	122800	144131750	18850	18850	18850	18850	0
476	20230707	122700	144131750	18850	18850	18850	18850	0
477	20230707	122600	144131750	18850	18850	18850	18850	0
478	20230707	122500	144131750	18850	18850	18850	18850	0
479	20230707	122400	144131750	18850	18850	18850	18850	0
480	20230707	122300	144131750	18850	18850	18850	18850	0
481	20230707	122200	144131750	18850	18850	18850	18850	0
482	20230707	122100	144131750	18850	18850	18850	18850	0
483	20230707	122000	144131750	18850	18850	18850	18850	0
484	20230707	121900	144131750	18850	18850	18850	18850	0
485	20230707	121800	144131750	18850	18850	18850	18850	0
486	20230707	121700	144131750	18850	18850	18850	18850	0
487	20230707	121600	144131750	18850	18850	18850	18850	0
488	20230707	121500	144131750	18850	18850	18850	18850	0
489	20230707	121400	144131750	18850	18850	18850	18850	0
490	20230707	121300	144131750	18850	18850	18850	18850	0
491	20230707	121200	144131750	18850	18850	18850	18850	0
492	20230707	121100	144131750	18850	18850	18850	18850	0
493	20230707	121000	144131750	18850	18850	18850	18850	0
494	20230707	120900	144131750	18850	18850	18850	18850	0
495	20230707	120800	144131750	18850	18850	18850	18850	0
496	20230707	120700	144131750	18850	18850	18850	18850	0
497	20230707	120600	144131750	18850	18850	18850	18850	0
498	20230707	120500	144131750	18850	18850	18850	18850	0
499	20230707	120400	144131750	18850	18850	18850	18850	0
500	20230707	120300	144131750	18850	18850	18850	18850	0
501	20230707	120200	144131750	18850	18850	18850	18850	0
502	20230707	120100	144131750	18850	18850	18850	18850	0
503	20230707	120000	144131750	18850	18850	18850	18850	0
504	20230707	115900	144131750	18850	18850	18850	18850	0
505	20230707	115800	144131750	18850	18850	18850	18850	0
506	20230707	115700	144131750	18850	18850	18850	18850	0
507	20230707	115600	144131750	18850	18850	18850	18850	0
508	20230707	115500	144131750	18850	18850	18850	18850	0
509	20230707	115400	144131750	18850	18850	18850	18850	0
510	20230707	115300	144131750	18850	18850	18850	18850	0
511	20230707	115200	144131750	18850	18850	18850	18850	0
512	20230707	115100	144131750	18850	18850	18850	18850	1
513	20230707	115000	144112900	18850	18850	18850	18850	0
514	20230707	114900	144112900	18850	18850	18850	18850	0
515	20230707	114800	144112900	18850	18850	18850	18850	0
516	20230707	114700	144112900	18850	18850	18850	18850	26
517	20230707	114600	143622800	18850	18850	18850	18850	0
518	20230707	114500	143622800	18850	18850	18850	18850	0
519	20230707	114400	143622800	18850	18850	18850	18850	10
520	20230707	114300	143434300	18890	18890	18890	18890	0
521	20230707	114200	143434300	18890	18890	18890	18890	1
522	20230707	114100	143415410	18850	18850	18850	18850	2
523	20230707	114000	143377710	18790	18790	18790	18790	0
524	20230707	113900	143377710	18790	18790	18790	18790	20
525	20230707	113800	143001910	18890	18790	18890	18790	11
526	20230707	113700	142795120	18790	18770	18790	18770	71
527	20230707	113600	141461810	18770	18770	18770	18770	99
528	20230707	113500	139603580	18770	18770	18770	18770	0
529	20230707	113400	139603580	18770	18760	18770	18760	50
530	20230707	113300	138665570	18830	18830	18830	18830	0
531	20230707	113200	138665570	18830	18830	18830	18830	0
532	20230707	113100	138665570	18830	18830	18830	18830	0
533	20230707	113000	138665570	18830	18830	18830	18830	0
534	20230707	112900	138665570	18830	18830	18830	18830	0
535	20230707	112800	138665570	18830	18830	18830	18830	0
536	20230707	112700	138665570	18830	18830	18830	18830	0
537	20230707	112600	138665570	18830	18540	18830	18540	100
538	20230707	112500	136801520	18550	18550	18550	18550	0
539	20230707	112400	136801520	18550	18550	18550	18550	0
540	20230707	112300	136801520	18550	18550	18550	18550	0
541	20230707	112200	136801520	18550	18550	18550	18550	0
542	20230707	112100	136801520	18550	18550	18550	18550	5
543	20230707	112000	136708770	18560	18500	18570	18500	29
544	20230707	111900	136170970	18480	18480	18480	18480	0
545	20230707	111800	136170970	18480	18480	18480	18480	11
546	20230707	111700	135967690	18300	18300	18300	18300	0
547	20230707	111600	135967690	18300	18300	18300	18300	0
548	20230707	111500	135967690	18300	18300	18300	18300	0
549	20230707	111400	135967690	18300	18300	18300	18300	0
550	20230707	111300	135967690	18300	18300	18300	18300	0
551	20230707	111200	135967690	18300	18300	18300	18300	0
552	20230707	111100	135967690	18300	18300	18300	18300	0
553	20230707	111000	135967690	18300	18300	18300	18300	0
554	20230707	110900	135967690	18300	18300	18300	18300	3
555	20230707	110800	135912790	18300	18300	18300	18300	0
556	20230707	110700	135912790	18300	18300	18300	18300	0
557	20230707	110600	135912790	18300	18300	18300	18300	0
558	20230707	110500	135912790	18300	18300	18300	18300	0
559	20230707	110400	135912790	18300	18300	18300	18300	0
560	20230707	110300	135912790	18300	18300	18300	18300	0
561	20230707	110200	135912790	18300	18300	18300	18300	0
562	20230707	110100	135912790	18300	18300	18300	18300	0
563	20230707	110000	135912790	18300	18300	18300	18300	51
564	20230707	105900	134979490	18300	18300	18300	18300	0
565	20230707	105800	134979490	18300	18300	18300	18300	0
566	20230707	105700	134979490	18300	18300	18300	18300	1
567	20230707	105600	134961190	18300	18300	18300	18300	0
568	20230707	105500	134961190	18300	18300	18300	18300	0
569	20230707	105400	134961190	18300	18300	18300	18300	0
570	20230707	105300	134961190	18300	18310	18310	18300	30
571	20230707	105200	134412010	18310	18300	18310	18300	160
572	20230707	105100	131482830	18390	18390	18390	18390	0
573	20230707	105000	131482830	18390	18390	18390	18390	0
574	20230707	104900	131482830	18390	18390	18390	18390	0
575	20230707	104800	131482830	18390	18390	18390	18390	0
576	20230707	104700	131482830	18390	18390	18390	18390	0
577	20230707	104600	131482830	18390	18390	18390	18390	0
578	20230707	104500	131482830	18390	18390	18390	18390	0
579	20230707	104400	131482830	18390	18390	18390	18390	0
580	20230707	104300	131482830	18390	18390	18390	18390	0
581	20230707	104200	131482830	18390	18390	18390	18390	0
582	20230707	104100	131482830	18390	18390	18390	18390	0
583	20230707	104000	131482830	18390	18390	18390	18390	0
584	20230707	103900	131482830	18390	18390	18390	18390	0
585	20230707	103800	131482830	18390	18390	18390	18390	0
586	20230707	103700	131482830	18390	18390	18390	18390	0
587	20230707	103600	131482830	18390	18390	18390	18390	37
588	20230707	103500	130802400	18480	18480	18480	18480	0
589	20230707	103400	130802400	18480	18480	18480	18480	0
590	20230707	103300	130802400	18480	18480	18480	18480	0
591	20230707	103200	130802400	18480	18480	18480	18480	0
592	20230707	103100	130802400	18480	18480	18480	18480	0
593	20230707	103000	130802400	18480	18480	18480	18480	1
594	20230707	102900	130783920	18480	18480	18480	18480	1
595	20230707	102800	130765440	18130	18130	18130	18130	3
596	20230707	102700	130711050	18130	18130	18130	18130	30
597	20230707	102600	130167150	18480	18480	18480	18480	0
598	20230707	102500	130167150	18480	18480	18480	18480	0
599	20230707	102400	130167150	18480	18480	18480	18480	0
600	20230707	102300	130167150	18480	18480	18480	18480	0
601	20230707	102200	130167150	18480	18480	18480	18480	0
602	20230707	102100	130167150	18480	18120	18480	18120	53
603	20230707	102000	129206430	18170	18200	18200	18170	672
604	20230707	101900	116982660	18490	18490	18490	18490	1
605	20230707	101800	116964170	18200	18200	18200	18200	0
606	20230707	101700	116964170	18200	18210	18210	18200	801
607	20230707	101600	102385070	18210	18210	18210	18210	380
608	20230707	101500	95465270	18210	18300	18300	18210	1114
609	20230707	101400	75128220	18300	18410	18410	18300	1285
610	20230707	101300	51539020	18400	18410	18410	18400	618
611	20230707	101200	40166400	18890	18890	18890	18890	1
612	20230707	101100	40147510	18910	18910	18910	18910	0
613	20230707	101000	40147510	18910	18910	18910	18910	0
614	20230707	100900	40147510	18910	18910	18910	18910	0
615	20230707	100800	40147510	18910	18910	18910	18910	0
616	20230707	100700	40147510	18910	18910	18910	18910	0
617	20230707	100600	40147510	18910	18910	18910	18910	0
618	20230707	100500	40147510	18910	18910	18910	18910	0
619	20230707	100400	40147510	18910	18910	18910	18910	11
620	20230707	100300	39939500	18910	18910	18910	18910	0
621	20230707	100200	39939500	18910	18910	18910	18910	300
622	20230707	100100	34266500	18910	18910	18910	18910	169
623	20230707	100000	31070710	18920	18920	18920	18920	0
624	20230707	095900	31070710	18920	18920	18920	18920	0
625	20230707	095800	31070710	18920	18920	18920	18920	1
626	20230707	095700	31051790	18100	18100	18100	18100	0
627	20230707	095600	31051790	18100	18100	18100	18100	0
628	20230707	095500	31051790	18100	18100	18100	18100	0
629	20230707	095400	31051790	18100	18100	18100	18100	0
630	20230707	095300	31051790	18100	18300	18300	18100	296
631	20230707	095200	25692190	18300	18440	18440	18300	310
632	20230707	095100	20017790	18500	18550	18550	18500	206
633	20230707	095000	16203680	18550	18650	18650	18550	76
634	20230707	094900	14790610	18650	18650	18650	18650	0
635	20230707	094800	14790610	18650	18650	18650	18650	0
636	20230707	094700	14790610	18650	18660	18660	18650	40
637	20230707	094600	14044310	18670	18680	18680	18670	50
638	20230707	094500	13110750	18680	18700	18700	18680	50
639	20230707	094400	12176130	18990	18990	18990	18990	0
640	20230707	094300	12176130	18990	18990	18990	18990	11
641	20230707	094200	11967240	19000	19000	19000	19000	0
642	20230707	094100	11967240	19000	19000	19000	19000	0
643	20230707	094000	11967240	19000	19000	19000	19000	0
644	20230707	093900	11967240	19000	19000	19000	19000	1
645	20230707	093800	11948240	19000	19000	19000	19000	0
646	20230707	093700	11948240	19000	19000	19000	19000	0
647	20230707	093600	11948240	19000	19000	19000	19000	0
648	20230707	093500	11948240	19000	19000	19000	19000	0
649	20230707	093400	11948240	19000	19000	19000	19000	5
650	20230707	093300	11853240	19000	19000	19000	19000	0
651	20230707	093200	11853240	19000	19000	19000	19000	9
652	20230707	093100	11682240	19000	19000	19000	19000	41
653	20230707	093000	10903240	19000	19000	19000	19000	0
654	20230707	092900	10903240	19000	19000	19000	19000	0
655	20230707	092800	10903240	19000	19000	19000	19000	1
656	20230707	092700	10884240	19000	19000	19000	19000	0
657	20230707	092600	10884240	19000	19000	19000	19000	0
658	20230707	092500	10884240	19000	19000	19000	19000	0
659	20230707	092400	10884240	19000	19000	19000	19000	0
660	20230707	092300	10884240	19000	19000	19000	19000	0
661	20230707	092200	10884240	19000	19000	19000	19000	8
662	20230707	092100	10732240	19000	19000	19000	19000	0
663	20230707	092000	10732240	19000	19000	19000	19000	42
664	20230707	091900	9934240	19000	19000	19000	19000	0
665	20230707	091800	9934240	19000	19000	19000	19000	0
666	20230707	091700	9934240	19000	19000	19000	19000	8
667	20230707	091600	9782240	19500	19500	19500	19500	0
668	20230707	091500	9782240	19500	19500	19500	19500	0
669	20230707	091400	9782240	19500	19500	19500	19500	0
670	20230707	091300	9782240	19500	19450	19500	19450	500
671	20230707	091200	39000	19500	19500	19500	19500	0
672	20230707	091100	39000	19500	19500	19500	19500	0
673	20230707	091000	39000	19500	19500	19500	19500	0
674	20230707	090900	39000	19500	19500	19500	19500	0
675	20230707	090800	39000	19500	19500	19500	19500	0
676	20230707	090700	39000	19500	19500	19500	19500	0
677	20230707	090600	39000	19500	19500	19500	19500	0
678	20230707	090500	39000	19500	19500	19500	19500	0
679	20230707	090400	39000	19500	19500	19500	19500	0
680	20230707	090300	39000	19500	19500	19500	19500	0
681	20230707	090200	39000	19500	19500	19500	19500	0
682	20230707	090100	39000	19500	19500	19500	19500	0
683	20230707	090000	39000	19500	19500	19500	19500	2