KissMeData/271980/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	204000	691444790	18600	18600	18600	18600	422
3	20230713	203900	691444790	18600	18600	18600	18600	0
4	20230713	203800	691444790	18600	18600	18600	18600	0
5	20230713	203700	691444790	18600	18600	18600	18600	0
6	20230713	203600	691444790	18600	18600	18600	18600	0
7	20230713	203500	691444790	18600	18600	18600	18600	0
8	20230713	203400	691444790	18600	18600	18600	18600	0
9	20230713	203300	691444790	18600	18600	18600	18600	0
10	20230713	203200	691444790	18600	18600	18600	18600	0
11	20230713	203100	691444790	18600	18600	18600	18600	0
12	20230713	203000	691444790	18600	18600	18600	18600	0
13	20230713	202900	691444790	18600	18600	18600	18600	0
14	20230713	202800	691444790	18600	18600	18600	18600	0
15	20230713	202700	691444790	18600	18600	18600	18600	0
16	20230713	202600	691444790	18600	18600	18600	18600	0
17	20230713	202500	691444790	18600	18600	18600	18600	0
18	20230713	202400	691444790	18600	18600	18600	18600	0
19	20230713	202300	691444790	18600	18600	18600	18600	0
20	20230713	202200	691444790	18600	18600	18600	18600	0
21	20230713	202100	691444790	18600	18600	18600	18600	0
22	20230713	202000	691444790	18600	18600	18600	18600	0
23	20230713	201900	691444790	18600	18600	18600	18600	0
24	20230713	201800	691444790	18600	18600	18600	18600	0
25	20230713	201700	691444790	18600	18600	18600	18600	0
26	20230713	201600	691444790	18600	18600	18600	18600	0
27	20230713	201500	691444790	18600	18600	18600	18600	0
28	20230713	201400	691444790	18600	18600	18600	18600	0
29	20230713	201300	691444790	18600	18600	18600	18600	0
30	20230713	201200	691444790	18600	18600	18600	18600	0
31	20230713	201100	691444790	18600	18600	18600	18600	0
32	20230713	201000	691444790	18600	18600	18600	18600	422
33	20230713	200900	691444790	18600	18600	18600	18600	0
34	20230713	200800	691444790	18600	18600	18600	18600	0
35	20230713	200700	691444790	18600	18600	18600	18600	0
36	20230713	200600	691444790	18600	18600	18600	18600	0
37	20230713	200500	691444790	18600	18600	18600	18600	0
38	20230713	200400	691444790	18600	18600	18600	18600	0
39	20230713	200300	691444790	18600	18600	18600	18600	0
40	20230713	200200	691444790	18600	18600	18600	18600	0
41	20230713	200100	691444790	18600	18600	18600	18600	0
42	20230713	200000	691444790	18600	18600	18600	18600	0
43	20230713	195900	691444790	18600	18600	18600	18600	0
44	20230713	195800	691444790	18600	18600	18600	18600	0
45	20230713	195700	691444790	18600	18600	18600	18600	0
46	20230713	195600	691444790	18600	18600	18600	18600	0
47	20230713	195500	691444790	18600	18600	18600	18600	0
48	20230713	195400	691444790	18600	18600	18600	18600	0
49	20230713	195300	691444790	18600	18600	18600	18600	0
50	20230713	195200	691444790	18600	18600	18600	18600	0
51	20230713	195100	691444790	18600	18600	18600	18600	0
52	20230713	195000	691444790	18600	18600	18600	18600	0
53	20230713	194900	691444790	18600	18600	18600	18600	0
54	20230713	194800	691444790	18600	18600	18600	18600	0
55	20230713	194700	691444790	18600	18600	18600	18600	0
56	20230713	194600	691444790	18600	18600	18600	18600	0
57	20230713	194500	691444790	18600	18600	18600	18600	0
58	20230713	194400	691444790	18600	18600	18600	18600	0
59	20230713	194300	691444790	18600	18600	18600	18600	0
60	20230713	194200	691444790	18600	18600	18600	18600	0
61	20230713	194100	691444790	18600	18600	18600	18600	0
62	20230713	194000	691444790	18600	18600	18600	18600	422
63	20230713	193900	691444790	18600	18600	18600	18600	0
64	20230713	193800	691444790	18600	18600	18600	18600	0
65	20230713	193700	691444790	18600	18600	18600	18600	0
66	20230713	193600	691444790	18600	18600	18600	18600	0
67	20230713	193500	691444790	18600	18600	18600	18600	0
68	20230713	193400	691444790	18600	18600	18600	18600	0
69	20230713	193300	691444790	18600	18600	18600	18600	0
70	20230713	193200	691444790	18600	18600	18600	18600	0
71	20230713	193100	691444790	18600	18600	18600	18600	0
72	20230713	193000	691444790	18600	18600	18600	18600	0
73	20230713	192900	691444790	18600	18600	18600	18600	0
74	20230713	192800	691444790	18600	18600	18600	18600	0
75	20230713	192700	691444790	18600	18600	18600	18600	0
76	20230713	192600	691444790	18600	18600	18600	18600	0
77	20230713	192500	691444790	18600	18600	18600	18600	0
78	20230713	192400	691444790	18600	18600	18600	18600	0
79	20230713	192300	691444790	18600	18600	18600	18600	0
80	20230713	192200	691444790	18600	18600	18600	18600	0
81	20230713	192100	691444790	18600	18600	18600	18600	0
82	20230713	192000	691444790	18600	18600	18600	18600	0
83	20230713	191900	691444790	18600	18600	18600	18600	0
84	20230713	191800	691444790	18600	18600	18600	18600	0
85	20230713	191700	691444790	18600	18600	18600	18600	0
86	20230713	191600	691444790	18600	18600	18600	18600	0
87	20230713	191500	691444790	18600	18600	18600	18600	0
88	20230713	191400	691444790	18600	18600	18600	18600	0
89	20230713	191300	691444790	18600	18600	18600	18600	0
90	20230713	191200	691444790	18600	18600	18600	18600	0
91	20230713	191100	691444790	18600	18600	18600	18600	0
92	20230713	191000	691444790	18600	18600	18600	18600	422
93	20230713	190900	691444790	18600	18600	18600	18600	0
94	20230713	190800	691444790	18600	18600	18600	18600	0
95	20230713	190700	691444790	18600	18600	18600	18600	0
96	20230713	190600	691444790	18600	18600	18600	18600	0
97	20230713	190500	691444790	18600	18600	18600	18600	0
98	20230713	190400	691444790	18600	18600	18600	18600	0
99	20230713	190300	691444790	18600	18600	18600	18600	0
100	20230713	190200	691444790	18600	18600	18600	18600	0
101	20230713	190100	691444790	18600	18600	18600	18600	0
102	20230713	190000	691444790	18600	18600	18600	18600	0
103	20230713	185900	691444790	18600	18600	18600	18600	0
104	20230713	185800	691444790	18600	18600	18600	18600	0
105	20230713	185700	691444790	18600	18600	18600	18600	0
106	20230713	185600	691444790	18600	18600	18600	18600	0
107	20230713	185500	691444790	18600	18600	18600	18600	0
108	20230713	185400	691444790	18600	18600	18600	18600	0
109	20230713	185300	691444790	18600	18600	18600	18600	0
110	20230713	185200	691444790	18600	18600	18600	18600	0
111	20230713	185100	691444790	18600	18600	18600	18600	0
112	20230713	185000	691444790	18600	18600	18600	18600	0
113	20230713	184900	691444790	18600	18600	18600	18600	0
114	20230713	184800	691444790	18600	18600	18600	18600	0
115	20230713	184700	691444790	18600	18600	18600	18600	0
116	20230713	184600	691444790	18600	18600	18600	18600	0
117	20230713	184500	691444790	18600	18600	18600	18600	0
118	20230713	184400	691444790	18600	18600	18600	18600	0
119	20230713	184300	691444790	18600	18600	18600	18600	0
120	20230713	184200	691444790	18600	18600	18600	18600	0
121	20230713	184100	691444790	18600	18600	18600	18600	0
122	20230713	184000	691444790	18600	18600	18600	18600	422
123	20230713	183900	691444790	18600	18600	18600	18600	0
124	20230713	183800	691444790	18600	18600	18600	18600	0
125	20230713	183700	691444790	18600	18600	18600	18600	0
126	20230713	183600	691444790	18600	18600	18600	18600	0
127	20230713	183500	691444790	18600	18600	18600	18600	0
128	20230713	183400	691444790	18600	18600	18600	18600	0
129	20230713	183300	691444790	18600	18600	18600	18600	0
130	20230713	183200	691444790	18600	18600	18600	18600	0
131	20230713	183100	691444790	18600	18600	18600	18600	0
132	20230713	183000	691444790	18600	18600	18600	18600	0
133	20230713	182900	691444790	18600	18600	18600	18600	0
134	20230713	182800	691444790	18600	18600	18600	18600	0
135	20230713	182700	691444790	18600	18600	18600	18600	0
136	20230713	182600	691444790	18600	18600	18600	18600	0
137	20230713	182500	691444790	18600	18600	18600	18600	0
138	20230713	182400	691444790	18600	18600	18600	18600	0
139	20230713	182300	691444790	18600	18600	18600	18600	0
140	20230713	182200	691444790	18600	18600	18600	18600	0
141	20230713	182100	691444790	18600	18600	18600	18600	0
142	20230713	182000	691444790	18600	18600	18600	18600	0
143	20230713	181900	691444790	18600	18600	18600	18600	0
144	20230713	181800	691444790	18600	18600	18600	18600	0
145	20230713	181700	691444790	18600	18600	18600	18600	0
146	20230713	181600	691444790	18600	18600	18600	18600	0
147	20230713	181500	691444790	18600	18600	18600	18600	0
148	20230713	181400	691444790	18600	18600	18600	18600	0
149	20230713	181300	691444790	18600	18600	18600	18600	0
150	20230713	181200	691444790	18600	18600	18600	18600	0
151	20230713	181100	691444790	18600	18600	18600	18600	0
152	20230713	181000	691444790	18600	18600	18600	18600	422
153	20230713	180900	691444790	18600	18600	18600	18600	0
154	20230713	180800	691444790	18600	18600	18600	18600	0
155	20230713	180700	691444790	18600	18600	18600	18600	0
156	20230713	180600	691444790	18600	18600	18600	18600	0
157	20230713	180500	691444790	18600	18600	18600	18600	0
158	20230713	180400	691444790	18600	18600	18600	18600	0
159	20230713	180300	691444790	18600	18600	18600	18600	0
160	20230713	180200	691444790	18600	18600	18600	18600	0
161	20230713	180100	691444790	18600	18600	18600	18600	0
162	20230713	180000	691444790	18600	18600	18600	18600	0
163	20230713	175900	691444790	18600	18600	18600	18600	0
164	20230713	175800	691444790	18600	18600	18600	18600	0
165	20230713	175700	691444790	18600	18600	18600	18600	0
166	20230713	175600	691444790	18600	18600	18600	18600	0
167	20230713	175500	691444790	18600	18600	18600	18600	0
168	20230713	175400	691444790	18600	18600	18600	18600	0
169	20230713	175300	691444790	18600	18600	18600	18600	0
170	20230713	175200	691444790	18600	18600	18600	18600	0
171	20230713	175100	691444790	18600	18600	18600	18600	0
172	20230713	175000	691444790	18600	18600	18600	18600	0
173	20230713	174900	691444790	18600	18600	18600	18600	0
174	20230713	174800	691444790	18600	18600	18600	18600	0
175	20230713	174700	691444790	18600	18600	18600	18600	0
176	20230713	174600	691444790	18600	18600	18600	18600	0
177	20230713	174500	691444790	18600	18600	18600	18600	0
178	20230713	174400	691444790	18600	18600	18600	18600	0
179	20230713	174300	691444790	18600	18600	18600	18600	0
180	20230713	174200	691444790	18600	18600	18600	18600	0
181	20230713	174100	691444790	18600	18600	18600	18600	0
182	20230713	174000	691444790	18600	18600	18600	18600	422
183	20230713	173900	691444790	18600	18600	18600	18600	0
184	20230713	173800	691444790	18600	18600	18600	18600	0
185	20230713	173700	691444790	18600	18600	18600	18600	0
186	20230713	173600	691444790	18600	18600	18600	18600	0
187	20230713	173500	691444790	18600	18600	18600	18600	0
188	20230713	173400	691444790	18600	18600	18600	18600	0
189	20230713	173300	691444790	18600	18600	18600	18600	0
190	20230713	173200	691444790	18600	18600	18600	18600	0
191	20230713	173100	691444790	18600	18600	18600	18600	0
192	20230713	173000	691444790	18600	18600	18600	18600	0
193	20230713	172900	691444790	18600	18600	18600	18600	0
194	20230713	172800	691444790	18600	18600	18600	18600	0
195	20230713	172700	691444790	18600	18600	18600	18600	0
196	20230713	172600	691444790	18600	18600	18600	18600	0
197	20230713	172500	691444790	18600	18600	18600	18600	0
198	20230713	172400	691444790	18600	18600	18600	18600	0
199	20230713	172300	691444790	18600	18600	18600	18600	0
200	20230713	172200	691444790	18600	18600	18600	18600	0
201	20230713	172100	691444790	18600	18600	18600	18600	0
202	20230713	172000	691444790	18600	18600	18600	18600	0
203	20230713	171900	691444790	18600	18600	18600	18600	0
204	20230713	171800	691444790	18600	18600	18600	18600	0
205	20230713	171700	691444790	18600	18600	18600	18600	0
206	20230713	171600	691444790	18600	18600	18600	18600	0
207	20230713	171500	691444790	18600	18600	18600	18600	0
208	20230713	171400	691444790	18600	18600	18600	18600	0
209	20230713	171300	691444790	18600	18600	18600	18600	0
210	20230713	171200	691444790	18600	18600	18600	18600	0
211	20230713	171100	691444790	18600	18600	18600	18600	0
212	20230713	171000	691444790	18600	18600	18600	18600	422
213	20230713	170900	691444790	18600	18600	18600	18600	0
214	20230713	170800	691444790	18600	18600	18600	18600	0
215	20230713	170700	691444790	18600	18600	18600	18600	0
216	20230713	170600	691444790	18600	18600	18600	18600	0
217	20230713	170500	691444790	18600	18600	18600	18600	0
218	20230713	170400	691444790	18600	18600	18600	18600	0
219	20230713	170300	691444790	18600	18600	18600	18600	0
220	20230713	170200	691444790	18600	18600	18600	18600	0
221	20230713	170100	691444790	18600	18600	18600	18600	0
222	20230713	170000	691444790	18600	18600	18600	18600	0
223	20230713	165900	691444790	18600	18600	18600	18600	0
224	20230713	165800	691444790	18600	18600	18600	18600	0
225	20230713	165700	691444790	18600	18600	18600	18600	0
226	20230713	165600	691444790	18600	18600	18600	18600	0
227	20230713	165500	691444790	18600	18600	18600	18600	0
228	20230713	165400	691444790	18600	18600	18600	18600	0
229	20230713	165300	691444790	18600	18600	18600	18600	0
230	20230713	165200	691444790	18600	18600	18600	18600	0
231	20230713	165100	691444790	18600	18600	18600	18600	0
232	20230713	165000	691444790	18600	18600	18600	18600	0
233	20230713	164900	691444790	18600	18600	18600	18600	0
234	20230713	164800	691444790	18600	18600	18600	18600	0
235	20230713	164700	691444790	18600	18600	18600	18600	0
236	20230713	164600	691444790	18600	18600	18600	18600	0
237	20230713	164500	691444790	18600	18600	18600	18600	0
238	20230713	164400	691444790	18600	18600	18600	18600	0
239	20230713	164300	691444790	18600	18600	18600	18600	0
240	20230713	164200	691444790	18600	18600	18600	18600	0
241	20230713	164100	691444790	18600	18600	18600	18600	0
242	20230713	164000	691444790	18600	18600	18600	18600	422
243	20230713	163900	691444790	18600	18600	18600	18600	0
244	20230713	163800	691444790	18600	18600	18600	18600	0
245	20230713	163700	691444790	18600	18600	18600	18600	0
246	20230713	163600	691444790	18600	18600	18600	18600	0
247	20230713	163500	691444790	18600	18600	18600	18600	0
248	20230713	163400	691444790	18600	18600	18600	18600	0
249	20230713	163300	691444790	18600	18600	18600	18600	0
250	20230713	163200	691444790	18600	18600	18600	18600	0
251	20230713	163100	691444790	18600	18600	18600	18600	0
252	20230713	163000	691444790	18600	18600	18600	18600	0
253	20230713	162900	691444790	18600	18600	18600	18600	0
254	20230713	162800	691444790	18600	18600	18600	18600	0
255	20230713	162700	691444790	18600	18600	18600	18600	0
256	20230713	162600	691444790	18600	18600	18600	18600	0
257	20230713	162500	691444790	18600	18600	18600	18600	0
258	20230713	162400	691444790	18600	18600	18600	18600	0
259	20230713	162300	691444790	18600	18600	18600	18600	0
260	20230713	162200	691444790	18600	18600	18600	18600	0
261	20230713	162100	691444790	18600	18600	18600	18600	0
262	20230713	162000	691444790	18600	18600	18600	18600	0
263	20230713	161900	691444790	18600	18600	18600	18600	0
264	20230713	161800	691444790	18600	18600	18600	18600	0
265	20230713	161700	691444790	18600	18600	18600	18600	0
266	20230713	161600	691444790	18600	18600	18600	18600	0
267	20230713	161500	691444790	18600	18600	18600	18600	0
268	20230713	161400	691444790	18600	18600	18600	18600	0
269	20230713	161300	691444790	18600	18600	18600	18600	0
270	20230713	161200	691444790	18600	18600	18600	18600	0
271	20230713	161100	691444790	18600	18600	18600	18600	0
272	20230713	161000	691444790	18600	18600	18600	18600	422
273	20230713	160900	691444790	18600	18600	18600	18600	0
274	20230713	160800	691444790	18600	18600	18600	18600	0
275	20230713	160700	691444790	18600	18600	18600	18600	0
276	20230713	160600	691444790	18600	18600	18600	18600	0
277	20230713	160500	691444790	18600	18600	18600	18600	0
278	20230713	160400	691444790	18600	18600	18600	18600	0
279	20230713	160300	691444790	18600	18600	18600	18600	0
280	20230713	160200	691444790	18600	18600	18600	18600	0
281	20230713	160100	691444790	18600	18600	18600	18600	0
282	20230713	160000	691444790	18600	18600	18600	18600	0
283	20230713	155900	691444790	18600	18600	18600	18600	0
284	20230713	155800	691444790	18600	18600	18600	18600	0
285	20230713	155700	691444790	18600	18600	18600	18600	0
286	20230713	155600	691444790	18600	18600	18600	18600	0
287	20230713	155500	691444790	18600	18600	18600	18600	0
288	20230713	155400	691444790	18600	18600	18600	18600	0
289	20230713	155300	691444790	18600	18600	18600	18600	0
290	20230713	155200	691444790	18600	18600	18600	18600	0
291	20230713	155100	691444790	18600	18600	18600	18600	0
292	20230713	155000	691444790	18600	18600	18600	18600	0
293	20230713	154900	691444790	18600	18600	18600	18600	0
294	20230713	154800	691444790	18600	18600	18600	18600	0
295	20230713	154700	691444790	18600	18600	18600	18600	0
296	20230713	154600	691444790	18600	18600	18600	18600	0
297	20230713	154500	691444790	18600	18600	18600	18600	0
298	20230713	154400	691444790	18600	18600	18600	18600	0
299	20230713	154300	691444790	18600	18600	18600	18600	0
300	20230713	154200	691444790	18600	18600	18600	18600	0
301	20230713	154100	691444790	18600	18600	18600	18600	0
302	20230713	154000	691444790	18600	18600	18600	18600	422
303	20230713	153900	691444790	18600	18600	18600	18600	0
304	20230713	153800	691444790	18600	18600	18600	18600	0
305	20230713	153700	691444790	18600	18600	18600	18600	0
306	20230713	153600	691444790	18600	18600	18600	18600	0
307	20230713	153500	691444790	18600	18600	18600	18600	0
308	20230713	153400	691444790	18600	18600	18600	18600	0
309	20230713	153300	691444790	18600	18600	18600	18600	0
310	20230713	153200	691444790	18600	18600	18600	18600	0
311	20230713	153100	691444790	18600	18600	18600	18600	0
312	20230713	153000	691444790	18600	18600	18600	18600	422
313	20230713	152900	683595590	18700	18700	18700	18700	0
314	20230713	152800	683595590	18700	18700	18700	18700	0
315	20230713	152700	683595590	18700	18700	18700	18700	0
316	20230713	152600	683595590	18700	18700	18700	18700	0
317	20230713	152500	683595590	18700	18700	18700	18700	0
318	20230713	152400	683595590	18700	18700	18700	18700	0
319	20230713	152300	683595590	18700	18700	18700	18700	0
320	20230713	152200	683595590	18700	18700	18700	18700	0
321	20230713	152100	683595590	18700	18700	18700	18700	0
322	20230713	152000	683595590	18700	18700	18700	18700	0
323	20230713	151900	683595590	18700	18640	18700	18640	905
324	20230713	151800	666690050	18650	18650	18650	18650	20
325	20230713	151700	666317050	18640	18640	18640	18640	11
326	20230713	151600	666112010	18640	18640	18640	18640	0
327	20230713	151500	666112010	18640	18640	18640	18640	50
328	20230713	151400	665180010	18640	18640	18640	18640	20
329	20230713	151300	664807210	18640	18620	18640	18620	538
330	20230713	151200	654780160	18620	18610	18620	18610	210
331	20230713	151100	650870110	18610	18610	18610	18570	62
332	20230713	151000	649716390	18610	18610	18610	18610	11
333	20230713	150900	649511680	18630	18630	18630	18630	0
334	20230713	150800	649511680	18630	18630	18630	18630	0
335	20230713	150700	649511680	18630	18630	18630	18630	0
336	20230713	150600	649511680	18630	18630	18630	18630	0
337	20230713	150500	649511680	18630	18630	18630	18630	0
338	20230713	150400	649511680	18630	18630	18630	18630	0
339	20230713	150300	649511680	18630	18630	18630	18630	0
340	20230713	150200	649511680	18630	18630	18630	18630	0
341	20230713	150100	649511680	18630	18630	18630	18630	0
342	20230713	150000	649511680	18630	18630	18630	18630	0
343	20230713	145900	649511680	18630	18630	18630	18630	0
344	20230713	145800	649511680	18630	18630	18630	18630	0
345	20230713	145700	649511680	18630	18630	18630	18630	0
346	20230713	145600	649511680	18630	18630	18630	18630	0
347	20230713	145500	649511680	18630	18630	18630	18630	0
348	20230713	145400	649511680	18630	18630	18630	18630	2
349	20230713	145300	649474420	18640	18640	18640	18640	0
350	20230713	145200	649474420	18640	18640	18640	18640	0
351	20230713	145100	649474420	18640	18640	18640	18640	0
352	20230713	145000	649474420	18640	18640	18640	18640	0
353	20230713	144900	649474420	18640	18640	18640	18640	10
354	20230713	144800	649288020	18640	18640	18640	18640	0
355	20230713	144700	649288020	18640	18640	18640	18640	1
356	20230713	144600	649269380	18640	18640	18640	18640	0
357	20230713	144500	649269380	18640	18640	18640	18640	30
358	20230713	144400	648710180	18640	18640	18640	18640	0
359	20230713	144300	648710180	18640	18550	18640	18550	1855
360	20230713	144200	614299840	18550	18550	18550	18550	5
361	20230713	144100	614207090	18550	18550	18550	18550	35
362	20230713	144000	613557840	18540	18540	18540	18540	0
363	20230713	143900	613557840	18540	18540	18540	18540	1
364	20230713	143800	613539300	18550	18550	18550	18550	5
365	20230713	143700	613446550	18550	18550	18550	18550	0
366	20230713	143600	613446550	18550	18550	18550	18550	50
367	20230713	143500	612519050	18550	18550	18550	18550	1000
368	20230713	143400	593969050	18540	18540	18540	18540	0
369	20230713	143300	593969050	18540	18540	18540	18540	0
370	20230713	143200	593969050	18540	18540	18540	18540	0
371	20230713	143100	593969050	18540	18540	18540	18540	0
372	20230713	143000	593969050	18540	18540	18540	18540	0
373	20230713	142900	593969050	18540	18540	18540	18540	0
374	20230713	142800	593969050	18540	18540	18540	18540	0
375	20230713	142700	593969050	18540	18540	18540	18540	93
376	20230713	142600	592244830	18550	18550	18550	18550	6
377	20230713	142500	592133530	18550	18550	18550	18550	0
378	20230713	142400	592133530	18550	18550	18550	18550	0
379	20230713	142300	592133530	18550	18550	18550	18550	0
380	20230713	142200	592133530	18550	18550	18550	18550	50
381	20230713	142100	591206030	18540	18540	18540	18540	0
382	20230713	142000	591206030	18540	18540	18540	18540	0
383	20230713	141900	591206030	18540	18540	18540	18540	7
384	20230713	141800	591076250	18540	18540	18540	18540	0
385	20230713	141700	591076250	18540	18540	18540	18540	40
386	20230713	141600	590334650	18550	18540	18550	18540	17
387	20230713	141500	590019310	18540	18540	18540	18540	0
388	20230713	141400	590019310	18540	18540	18540	18540	1
389	20230713	141300	590000770	18550	18550	18550	18550	500
390	20230713	141200	580725770	18550	18550	18550	18550	0
391	20230713	141100	580725770	18550	18550	18550	18550	0
392	20230713	141000	580725770	18550	18550	18550	18550	0
393	20230713	140900	580725770	18550	18550	18550	18550	50
394	20230713	140800	579798270	18550	18550	18550	18550	0
395	20230713	140700	579798270	18550	18550	18550	18550	0
396	20230713	140600	579798270	18550	18550	18550	18550	0
397	20230713	140500	579798270	18550	18550	18550	18550	0
398	20230713	140400	579798270	18550	18550	18550	18550	20
399	20230713	140300	579427270	18550	18550	18550	18550	0
400	20230713	140200	579427270	18550	18550	18550	18550	0
401	20230713	140100	579427270	18550	18550	18550	18550	0
402	20230713	140000	579427270	18550	18550	18550	18550	0
403	20230713	135900	579427270	18550	18550	18550	18550	0
404	20230713	135800	579427270	18550	18550	18550	18550	0
405	20230713	135700	579427270	18550	18550	18550	18550	0
406	20230713	135600	579427270	18550	18550	18550	18550	0
407	20230713	135500	579427270	18550	18550	18550	18550	0
408	20230713	135400	579427270	18550	18550	18550	18550	0
409	20230713	135300	579427270	18550	18550	18550	18550	0
410	20230713	135200	579427270	18550	18550	18550	18550	0
411	20230713	135100	579427270	18550	18550	18550	18550	58
412	20230713	135000	578351370	18550	18550	18550	18550	0
413	20230713	134900	578351370	18550	18550	18550	18550	0
414	20230713	134800	578351370	18550	18550	18550	18550	0
415	20230713	134700	578351370	18550	18550	18550	18550	0
416	20230713	134600	578351370	18550	18550	18550	18550	100
417	20230713	134500	576496370	18550	18550	18550	18550	400
418	20230713	134400	569076370	18550	18550	18550	18550	338
419	20230713	134300	562806470	18550	18540	18550	18540	202
420	20230713	134200	559059390	18520	18530	18530	18520	227
421	20230713	134100	554853090	18550	18550	18550	18550	0
422	20230713	134000	554853090	18550	18550	18550	18550	0
423	20230713	133900	554853090	18550	18550	18550	18550	0
424	20230713	133800	554853090	18550	18550	18550	18550	0
425	20230713	133700	554853090	18550	18550	18550	18550	20
426	20230713	133600	554482090	18550	18550	18550	18550	30
427	20230713	133500	553925590	18550	18550	18550	18550	10
428	20230713	133400	553740090	18550	18550	18550	18550	0
429	20230713	133300	553740090	18550	18550	18550	18550	100
430	20230713	133200	551885090	18530	18530	18530	18530	0
431	20230713	133100	551885090	18530	18530	18530	18530	0
432	20230713	133000	551885090	18530	18530	18530	18530	0
433	20230713	132900	551885090	18530	18530	18530	18530	0
434	20230713	132800	551885090	18530	18560	18560	18530	712
435	20230713	132700	538679790	18550	18550	18550	18550	0
436	20230713	132600	538679790	18550	18550	18550	18550	0
437	20230713	132500	538679790	18550	18550	18550	18550	0
438	20230713	132400	538679790	18550	18550	18550	18550	0
439	20230713	132300	538679790	18550	18550	18550	18550	0
440	20230713	132200	538679790	18550	18550	18550	18550	0
441	20230713	132100	538679790	18550	18550	18550	18550	0
442	20230713	132000	538679790	18550	18550	18550	18550	0
443	20230713	131900	538679790	18550	18550	18550	18550	0
444	20230713	131800	538679790	18550	18550	18550	18550	0
445	20230713	131700	538679790	18550	18600	18600	18550	88
446	20230713	131600	537043740	18600	18600	18600	18600	0
447	20230713	131500	537043740	18600	18600	18600	18600	0
448	20230713	131400	537043740	18600	18600	18600	18600	2
449	20230713	131300	537006540	18600	18600	18600	18600	2
450	20230713	131200	536969340	18590	18590	18590	18590	0
451	20230713	131100	536969340	18590	18590	18590	18590	57
452	20230713	131000	535909710	18580	18580	18580	18580	50
453	20230713	130900	534980710	18540	18540	18540	18540	0
454	20230713	130800	534980710	18540	18540	18540	18540	201
455	20230713	130700	531254170	18540	18530	18540	18530	14
456	20230713	130600	530994650	18530	18530	18530	18530	1
457	20230713	130500	530976120	18520	18520	18520	18520	2
458	20230713	130400	530939080	18520	18520	18520	18520	3
459	20230713	130300	530883520	18510	18510	18510	18510	0
460	20230713	130200	530883520	18510	18510	18510	18510	26
461	20230713	130100	530402260	18540	18540	18540	18540	10
462	20230713	130000	530216860	18540	18540	18540	18540	0
463	20230713	125900	530216860	18540	18540	18540	18540	0
464	20230713	125800	530216860	18540	18540	18540	18540	0
465	20230713	125700	530216860	18540	18540	18540	18540	10
466	20230713	125600	530031460	18500	18500	18500	18500	0
467	20230713	125500	530031460	18500	18500	18500	18500	0
468	20230713	125400	530031460	18500	18500	18500	18500	0
469	20230713	125300	530031460	18500	18500	18500	18500	0
470	20230713	125200	530031460	18500	18500	18500	18500	0
471	20230713	125100	530031460	18500	18500	18500	18500	0
472	20230713	125000	530031460	18500	18500	18500	18500	0
473	20230713	124900	530031460	18500	18500	18500	18500	0
474	20230713	124800	530031460	18500	18500	18500	18500	0
475	20230713	124700	530031460	18500	18500	18500	18500	0
476	20230713	124600	530031460	18500	18500	18500	18500	0
477	20230713	124500	530031460	18500	18500	18500	18500	152
478	20230713	124400	527219460	18510	18510	18510	18510	0
479	20230713	124300	527219460	18510	18520	18520	18510	194
480	20230713	124200	523628310	18550	18550	18550	18550	0
481	20230713	124100	523628310	18550	18550	18550	18550	1
482	20230713	124000	523609760	18550	18550	18550	18550	0
483	20230713	123900	523609760	18550	18550	18550	18550	1
484	20230713	123800	523591210	18520	18520	18520	18520	5
485	20230713	123700	523498610	18520	18520	18520	18520	0
486	20230713	123600	523498610	18520	18520	18520	18520	0
487	20230713	123500	523498610	18520	18520	18520	18520	0
488	20230713	123400	523498610	18520	18520	18520	18520	0
489	20230713	123300	523498610	18520	18520	18520	18520	0
490	20230713	123200	523498610	18520	18520	18520	18520	22
491	20230713	123100	523091170	18530	18530	18530	18530	0
492	20230713	123000	523091170	18530	18530	18530	18530	0
493	20230713	122900	523091170	18530	18530	18530	18530	0
494	20230713	122800	523091170	18530	18530	18530	18530	0
495	20230713	122700	523091170	18530	18530	18530	18530	12
496	20230713	122600	522868810	18530	18530	18530	18530	1
497	20230713	122500	522850280	18540	18540	18540	18540	11
498	20230713	122400	522646340	18590	18590	18590	18590	0
499	20230713	122300	522646340	18590	18590	18590	18590	0
500	20230713	122200	522646340	18590	18590	18590	18590	1
501	20230713	122100	522627750	18510	18510	18510	18510	0
502	20230713	122000	522627750	18510	18510	18510	18510	0
503	20230713	121900	522627750	18510	18510	18510	18510	0
504	20230713	121800	522627750	18510	18510	18510	18510	24
505	20230713	121700	522183510	18500	18500	18500	18500	0
506	20230713	121600	522183510	18500	18500	18500	18500	0
507	20230713	121500	522183510	18500	18500	18500	18500	0
508	20230713	121400	522183510	18500	18520	18520	18500	96
509	20230713	121300	520406180	18500	18500	18500	18500	0
510	20230713	121200	520406180	18500	18500	18500	18500	0
511	20230713	121100	520406180	18500	18500	18500	18500	0
512	20230713	121000	520406180	18500	18500	18500	18500	0
513	20230713	120900	520406180	18500	18500	18500	18500	0
514	20230713	120800	520406180	18500	18500	18500	18500	0
515	20230713	120700	520406180	18500	18590	18590	18500	482
516	20230713	120600	511471270	18700	18700	18700	18700	0
517	20230713	120500	511471270	18700	18700	18700	18700	0
518	20230713	120400	511471270	18700	18590	18700	18590	41
519	20230713	120300	510708530	18560	18560	18560	18560	0
520	20230713	120200	510708530	18560	18560	18560	18560	185
521	20230713	120100	507274930	18550	18550	18550	18550	0
522	20230713	120000	507274930	18550	18550	18550	18550	0
523	20230713	115900	507274930	18550	18550	18550	18550	6
524	20230713	115800	507163630	18530	18530	18530	18530	0
525	20230713	115700	507163630	18530	18530	18530	18530	2
526	20230713	115600	507126570	18530	18530	18530	18530	86
527	20230713	115500	505532990	18530	18530	18530	18530	1
528	20230713	115400	505514460	18530	18530	18530	18530	110
529	20230713	115300	503476160	18530	18530	18530	18530	0
530	20230713	115200	503476160	18530	18530	18530	18530	0
531	20230713	115100	503476160	18530	18530	18530	18530	35
532	20230713	115000	502827610	18510	18510	18510	18510	5
533	20230713	114900	502735060	18530	18530	18530	18530	0
534	20230713	114800	502735060	18530	18530	18530	18530	115
535	20230713	114700	500604110	18530	18530	18530	18530	0
536	20230713	114600	500604110	18530	18530	18530	18530	0
537	20230713	114500	500604110	18530	18530	18530	18530	0
538	20230713	114400	500604110	18530	18530	18530	18530	46
539	20230713	114300	499751730	18530	18540	18540	18530	246
540	20230713	114200	495193300	18560	18560	18560	18560	22
541	20230713	114100	494784980	18610	18610	18610	18610	0
542	20230713	114000	494784980	18610	18610	18610	18610	0
543	20230713	113900	494784980	18610	18610	18610	18610	0
544	20230713	113800	494784980	18610	18610	18610	18610	0
545	20230713	113700	494784980	18610	18610	18610	18610	0
546	20230713	113600	494784980	18610	18610	18610	18610	5
547	20230713	113500	494691930	18600	18600	18600	18600	0
548	20230713	113400	494691930	18600	18600	18600	18600	0
549	20230713	113300	494691930	18600	18600	18600	18600	0
550	20230713	113200	494691930	18600	18600	18600	18600	0
551	20230713	113100	494691930	18600	18600	18600	18600	0
552	20230713	113000	494691930	18600	18600	18600	18600	0
553	20230713	112900	494691930	18600	18630	18630	18600	105
554	20230713	112800	492738310	18620	18620	18620	18620	0
555	20230713	112700	492738310	18620	18620	18620	18620	0
556	20230713	112600	492738310	18620	18620	18620	18620	0
557	20230713	112500	492738310	18620	18620	18620	18620	39
558	20230713	112400	492012130	18630	18640	18640	18630	219
559	20230713	112300	487930130	18700	18700	18700	18700	0
560	20230713	112200	487930130	18700	18700	18700	18700	10
561	20230713	112100	487743130	18700	18700	18700	18700	0
562	20230713	112000	487743130	18700	18700	18700	18700	0
563	20230713	111900	487743130	18700	18650	18700	18650	55
564	20230713	111800	486717330	18700	18700	18700	18700	0
565	20230713	111700	486717330	18700	18700	18700	18700	0
566	20230713	111600	486717330	18700	18700	18700	18700	0
567	20230713	111500	486717330	18700	18700	18700	18700	0
568	20230713	111400	486717330	18700	18700	18700	18700	2
569	20230713	111300	486679930	18650	18650	18650	18650	0
570	20230713	111200	486679930	18650	18700	18700	18650	31
571	20230713	111100	486101730	18650	18650	18650	18650	0
572	20230713	111000	486101730	18650	18650	18650	18650	0
573	20230713	110900	486101730	18650	18650	18650	18650	20
574	20230713	110800	485728730	18650	18650	18650	18650	145
575	20230713	110700	483024480	18660	18660	18660	18660	30
576	20230713	110600	482464680	18690	18690	18690	18690	5
577	20230713	110500	482371230	18700	18700	18700	18700	20
578	20230713	110400	481997230	18700	18700	18700	18700	20
579	20230713	110300	481623230	18700	18700	18700	18700	2
580	20230713	110200	481585830	18700	18700	18700	18700	0
581	20230713	110100	481585830	18700	18700	18700	18700	0
582	20230713	110000	481585830	18700	18700	18700	18700	0
583	20230713	105900	481585830	18700	18700	18700	18700	0
584	20230713	105800	481585830	18700	18750	18750	18700	289
585	20230713	105700	476181140	18790	18790	18790	18790	0
586	20230713	105600	476181140	18790	18790	18790	18790	0
587	20230713	105500	476181140	18790	18790	18790	18790	0
588	20230713	105400	476181140	18790	18790	18790	18790	26
589	20230713	105300	475692600	18790	18790	18790	18790	0
590	20230713	105200	475692600	18790	18790	18790	18790	0
591	20230713	105100	475692600	18790	18790	18790	18790	10
592	20230713	105000	475504700	18810	18810	18810	18810	2
593	20230713	104900	475467080	18790	18790	18790	18790	7
594	20230713	104800	475335550	18820	18820	18820	18820	100
595	20230713	104700	473453550	18820	18800	18820	18800	335
596	20230713	104600	467151310	18800	18700	18800	18700	778
597	20230713	104500	452546200	18700	18670	18700	18670	6549
598	20230713	104400	330272800	18670	18670	18670	18670	205
599	20230713	104300	326445450	18670	18610	18670	18610	6
600	20230713	104200	326333490	18670	18670	18670	18670	186
601	20230713	104100	322860870	18610	18610	18610	18610	0
602	20230713	104000	322860870	18610	18670	18670	18610	81
603	20230713	103900	321350340	18680	18680	18680	18680	0
604	20230713	103800	321350340	18680	18680	18680	18680	100
605	20230713	103700	319482340	18680	18640	18680	18610	6
606	20230713	103600	319370490	18640	18640	18640	18640	128
607	20230713	103500	316984570	18640	18630	18640	18630	153
608	20230713	103400	314134160	18610	18560	18610	18560	4211
609	20230713	103300	235926920	18560	18550	18560	18550	2
610	20230713	103200	235889810	18540	18540	18540	18540	0
611	20230713	103100	235889810	18540	18540	18540	18540	9
612	20230713	103000	235722950	18530	18530	18530	18530	0
613	20230713	102900	235722950	18530	18530	18530	18530	0
614	20230713	102800	235722950	18530	18530	18530	18530	0
615	20230713	102700	235722950	18530	18530	18530	18530	0
616	20230713	102600	235722950	18530	18530	18530	18530	0
617	20230713	102500	235722950	18530	18530	18530	18530	0
618	20230713	102400	235722950	18530	18530	18530	18530	0
619	20230713	102300	235722950	18530	18530	18530	18530	22
620	20230713	102200	235315290	18560	18560	18560	18560	139
621	20230713	102100	232735450	18520	18520	18520	18520	0
622	20230713	102000	232735450	18520	18520	18520	18520	0
623	20230713	101900	232735450	18520	18520	18520	18520	0
624	20230713	101800	232735450	18520	18520	18520	18520	0
625	20230713	101700	232735450	18520	18520	18520	18520	3
626	20230713	101600	232679890	18570	18570	18570	18570	0
627	20230713	101500	232679890	18570	18570	18570	18570	0
628	20230713	101400	232679890	18570	18570	18570	18570	4
629	20230713	101300	232605610	18570	18570	18570	18570	0
630	20230713	101200	232605610	18570	18570	18570	18570	0
631	20230713	101100	232605610	18570	18570	18570	18570	50
632	20230713	101000	231677110	18570	18570	18570	18570	88
633	20230713	100900	230042950	18570	18570	18570	18570	0
634	20230713	100800	230042950	18570	18570	18570	18570	118
635	20230713	100700	227851690	18570	18570	18570	18570	251
636	20230713	100600	223190620	18500	18500	18500	18500	0
637	20230713	100500	223190620	18500	18500	18500	18500	10
638	20230713	100400	223005620	18570	18570	18570	18570	567
639	20230713	100300	212476430	18500	18570	18570	18500	2
640	20230713	100200	212439360	18500	18570	18570	18500	9
641	20230713	100100	212272790	18490	18490	18490	18490	50
642	20230713	100000	211348290	18490	18570	18570	18490	163
643	20230713	095900	208324500	18570	18570	18570	18570	10
644	20230713	095800	208138800	18630	18630	18630	18630	1
645	20230713	095700	208120170	18570	18590	18630	18570	13
646	20230713	095600	207878500	18580	18540	18580	18540	1271
647	20230713	095500	184296550	18540	18540	18540	18540	5
648	20230713	095400	184203850	18540	18540	18540	18540	0
649	20230713	095300	184203850	18540	18540	18540	18540	3
650	20230713	095200	184148230	18550	18550	18550	18550	5
651	20230713	095100	184055480	18550	18550	18550	18550	0
652	20230713	095000	184055480	18550	18540	18550	18540	55
653	20230713	094900	183035460	18460	18460	18460	18460	0
654	20230713	094800	183035460	18460	18460	18460	18460	0
655	20230713	094700	183035460	18460	18460	18460	18460	0
656	20230713	094600	183035460	18460	18460	18460	18460	0
657	20230713	094500	183035460	18460	18460	18460	18460	0
658	20230713	094400	183035460	18460	18460	18460	18460	0
659	20230713	094300	183035460	18460	18460	18460	18460	0
660	20230713	094200	183035460	18460	18460	18460	18460	5
661	20230713	094100	182943160	18540	18540	18540	18540	0
662	20230713	094000	182943160	18540	18540	18540	18540	83
663	20230713	093900	181404340	18540	18540	18540	18540	17
664	20230713	093800	181089160	18550	18550	18550	18550	0
665	20230713	093700	181089160	18550	18550	18550	18550	117
666	20230713	093600	178918810	18460	18460	18460	18460	0
667	20230713	093500	178918810	18460	18460	18460	18460	21
668	20230713	093400	178531150	18450	18450	18450	18450	0
669	20230713	093300	178531150	18450	18450	18450	18450	1
670	20230713	093200	178512700	18440	18550	18550	18440	249
671	20230713	093100	173895950	18550	18550	18550	18440	1526
672	20230713	093000	145588760	18550	18540	18550	18540	81
673	20230713	092900	144086260	18490	18490	18490	18490	5000
674	20230713	092800	51636260	18410	18410	18410	18410	27
675	20230713	092700	51139190	18500	18510	18510	18500	40
676	20230713	092600	50399140	18550	18550	18550	18550	5
677	20230713	092500	50306390	18570	18570	18570	18570	10
678	20230713	092400	50120690	18580	18540	18580	18540	102
679	20230713	092300	48227330	18550	18530	18550	18530	69
680	20230713	092200	46947580	18510	18490	18510	18490	65
681	20230713	092100	45744630	18500	18490	18500	18490	227
682	20230713	092000	41545990	18360	18360	18360	18360	0
683	20230713	091900	41545990	18360	18360	18360	18360	0
684	20230713	091800	41545990	18360	18360	18360	18360	0
685	20230713	091700	41545990	18360	18380	18380	18360	569
686	20230713	091600	31093550	18380	18380	18380	18380	0
687	20230713	091500	31093550	18380	18380	18380	18380	0
688	20230713	091400	31093550	18380	18380	18380	18380	0
689	20230713	091300	31093550	18380	18380	18380	18380	0
690	20230713	091200	31093550	18380	18380	18380	18380	30
691	20230713	091100	30542150	18310	18430	18430	18310	1124
692	20230713	091000	9914370	18490	18460	18490	18460	148
693	20230713	090900	7179530	18450	18450	18450	18450	1
694	20230713	090800	7161080	18460	18430	18460	18430	142
695	20230713	090700	4541500	18440	18430	18440	18430	45
696	20230713	090600	3711950	18360	18360	18360	18360	0
697	20230713	090500	3711950	18360	18360	18360	18360	67
698	20230713	090400	2481830	18360	18360	18360	18360	68
699	20230713	090300	1233350	18350	18350	18350	18350	0
700	20230713	090200	1233350	18350	18350	18350	18350	2
701	20230713	090100	1196650	18410	18410	18410	18410	0
702	20230713	090000	1196650	18410	18410	18410	18410	65