KissMeData/143240/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200300	361271360	18860	18860	18860	18860	59
3	20230707	200200	361271360	18860	18860	18860	18860	0
4	20230707	200100	361271360	18860	18860	18860	18860	0
5	20230707	200000	361271360	18860	18860	18860	18860	0
6	20230707	195900	361271360	18860	18860	18860	18860	0
7	20230707	195800	361271360	18860	18860	18860	18860	0
8	20230707	195700	361271360	18860	18860	18860	18860	0
9	20230707	195600	361271360	18860	18860	18860	18860	0
10	20230707	195500	361271360	18860	18860	18860	18860	0
11	20230707	195400	361271360	18860	18860	18860	18860	0
12	20230707	195300	361271360	18860	18860	18860	18860	0
13	20230707	195200	361271360	18860	18860	18860	18860	0
14	20230707	195100	361271360	18860	18860	18860	18860	0
15	20230707	195000	361271360	18860	18860	18860	18860	0
16	20230707	194900	361271360	18860	18860	18860	18860	0
17	20230707	194800	361271360	18860	18860	18860	18860	0
18	20230707	194700	361271360	18860	18860	18860	18860	0
19	20230707	194600	361271360	18860	18860	18860	18860	0
20	20230707	194500	361271360	18860	18860	18860	18860	0
21	20230707	194400	361271360	18860	18860	18860	18860	0
22	20230707	194300	361271360	18860	18860	18860	18860	0
23	20230707	194200	361271360	18860	18860	18860	18860	0
24	20230707	194100	361271360	18860	18860	18860	18860	0
25	20230707	194000	361271360	18860	18860	18860	18860	0
26	20230707	193900	361271360	18860	18860	18860	18860	0
27	20230707	193800	361271360	18860	18860	18860	18860	0
28	20230707	193700	361271360	18860	18860	18860	18860	0
29	20230707	193600	361271360	18860	18860	18860	18860	0
30	20230707	193500	361271360	18860	18860	18860	18860	0
31	20230707	193400	361271360	18860	18860	18860	18860	0
32	20230707	193300	361271360	18860	18860	18860	18860	59
33	20230707	193200	361271360	18860	18860	18860	18860	0
34	20230707	193100	361271360	18860	18860	18860	18860	0
35	20230707	193000	361271360	18860	18860	18860	18860	0
36	20230707	192900	361271360	18860	18860	18860	18860	0
37	20230707	192800	361271360	18860	18860	18860	18860	0
38	20230707	192700	361271360	18860	18860	18860	18860	0
39	20230707	192600	361271360	18860	18860	18860	18860	0
40	20230707	192500	361271360	18860	18860	18860	18860	0
41	20230707	192400	361271360	18860	18860	18860	18860	0
42	20230707	192300	361271360	18860	18860	18860	18860	0
43	20230707	192200	361271360	18860	18860	18860	18860	0
44	20230707	192100	361271360	18860	18860	18860	18860	0
45	20230707	192000	361271360	18860	18860	18860	18860	0
46	20230707	191900	361271360	18860	18860	18860	18860	0
47	20230707	191800	361271360	18860	18860	18860	18860	0
48	20230707	191700	361271360	18860	18860	18860	18860	0
49	20230707	191600	361271360	18860	18860	18860	18860	0
50	20230707	191500	361271360	18860	18860	18860	18860	0
51	20230707	191400	361271360	18860	18860	18860	18860	0
52	20230707	191300	361271360	18860	18860	18860	18860	0
53	20230707	191200	361271360	18860	18860	18860	18860	0
54	20230707	191100	361271360	18860	18860	18860	18860	0
55	20230707	191000	361271360	18860	18860	18860	18860	0
56	20230707	190900	361271360	18860	18860	18860	18860	0
57	20230707	190800	361271360	18860	18860	18860	18860	0
58	20230707	190700	361271360	18860	18860	18860	18860	0
59	20230707	190600	361271360	18860	18860	18860	18860	0
60	20230707	190500	361271360	18860	18860	18860	18860	0
61	20230707	190400	361271360	18860	18860	18860	18860	0
62	20230707	190300	361271360	18860	18860	18860	18860	59
63	20230707	190200	361271360	18860	18860	18860	18860	0
64	20230707	190100	361271360	18860	18860	18860	18860	0
65	20230707	190000	361271360	18860	18860	18860	18860	0
66	20230707	185900	361271360	18860	18860	18860	18860	0
67	20230707	185800	361271360	18860	18860	18860	18860	0
68	20230707	185700	361271360	18860	18860	18860	18860	0
69	20230707	185600	361271360	18860	18860	18860	18860	0
70	20230707	185500	361271360	18860	18860	18860	18860	0
71	20230707	185400	361271360	18860	18860	18860	18860	0
72	20230707	185300	361271360	18860	18860	18860	18860	0
73	20230707	185200	361271360	18860	18860	18860	18860	0
74	20230707	185100	361271360	18860	18860	18860	18860	0
75	20230707	185000	361271360	18860	18860	18860	18860	0
76	20230707	184900	361271360	18860	18860	18860	18860	0
77	20230707	184800	361271360	18860	18860	18860	18860	0
78	20230707	184700	361271360	18860	18860	18860	18860	0
79	20230707	184600	361271360	18860	18860	18860	18860	0
80	20230707	184500	361271360	18860	18860	18860	18860	0
81	20230707	184400	361271360	18860	18860	18860	18860	0
82	20230707	184300	361271360	18860	18860	18860	18860	0
83	20230707	184200	361271360	18860	18860	18860	18860	0
84	20230707	184100	361271360	18860	18860	18860	18860	0
85	20230707	184000	361271360	18860	18860	18860	18860	0
86	20230707	183900	361271360	18860	18860	18860	18860	0
87	20230707	183800	361271360	18860	18860	18860	18860	0
88	20230707	183700	361271360	18860	18860	18860	18860	0
89	20230707	183600	361271360	18860	18860	18860	18860	0
90	20230707	183500	361271360	18860	18860	18860	18860	0
91	20230707	183400	361271360	18860	18860	18860	18860	0
92	20230707	183300	361271360	18860	18860	18860	18860	59
93	20230707	183200	361271360	18860	18860	18860	18860	0
94	20230707	183100	361271360	18860	18860	18860	18860	0
95	20230707	183000	361271360	18860	18860	18860	18860	0
96	20230707	182900	361271360	18860	18860	18860	18860	0
97	20230707	182800	361271360	18860	18860	18860	18860	0
98	20230707	182700	361271360	18860	18860	18860	18860	0
99	20230707	182600	361271360	18860	18860	18860	18860	0
100	20230707	182500	361271360	18860	18860	18860	18860	0
101	20230707	182400	361271360	18860	18860	18860	18860	0
102	20230707	182300	361271360	18860	18860	18860	18860	0
103	20230707	182200	361271360	18860	18860	18860	18860	0
104	20230707	182100	361271360	18860	18860	18860	18860	0
105	20230707	182000	361271360	18860	18860	18860	18860	0
106	20230707	181900	361271360	18860	18860	18860	18860	0
107	20230707	181800	361271360	18860	18860	18860	18860	0
108	20230707	181700	361271360	18860	18860	18860	18860	0
109	20230707	181600	361271360	18860	18860	18860	18860	0
110	20230707	181500	361271360	18860	18860	18860	18860	0
111	20230707	181400	361271360	18860	18860	18860	18860	0
112	20230707	181300	361271360	18860	18860	18860	18860	0
113	20230707	181200	361271360	18860	18860	18860	18860	0
114	20230707	181100	361271360	18860	18860	18860	18860	0
115	20230707	181000	361271360	18860	18860	18860	18860	0
116	20230707	180900	361271360	18860	18860	18860	18860	0
117	20230707	180800	361271360	18860	18860	18860	18860	0
118	20230707	180700	361271360	18860	18860	18860	18860	0
119	20230707	180600	361271360	18860	18860	18860	18860	0
120	20230707	180500	361271360	18860	18860	18860	18860	0
121	20230707	180400	361271360	18860	18860	18860	18860	0
122	20230707	180300	361271360	18860	18860	18860	18860	59
123	20230707	180200	361271360	18860	18860	18860	18860	0
124	20230707	180100	361271360	18860	18860	18860	18860	0
125	20230707	180000	361271360	18860	18860	18860	18860	0
126	20230707	175900	361271360	18860	18860	18860	18860	0
127	20230707	175800	361271360	18860	18860	18860	18860	0
128	20230707	175700	361271360	18860	18860	18860	18860	0
129	20230707	175600	361271360	18860	18860	18860	18860	0
130	20230707	175500	361271360	18860	18860	18860	18860	0
131	20230707	175400	361271360	18860	18860	18860	18860	0
132	20230707	175300	361271360	18860	18860	18860	18860	0
133	20230707	175200	361271360	18860	18860	18860	18860	0
134	20230707	175100	361271360	18860	18860	18860	18860	0
135	20230707	175000	361271360	18860	18860	18860	18860	0
136	20230707	174900	361271360	18860	18860	18860	18860	0
137	20230707	174800	361271360	18860	18860	18860	18860	0
138	20230707	174700	361271360	18860	18860	18860	18860	0
139	20230707	174600	361271360	18860	18860	18860	18860	0
140	20230707	174500	361271360	18860	18860	18860	18860	0
141	20230707	174400	361271360	18860	18860	18860	18860	0
142	20230707	174300	361271360	18860	18860	18860	18860	0
143	20230707	174200	361271360	18860	18860	18860	18860	0
144	20230707	174100	361271360	18860	18860	18860	18860	0
145	20230707	174000	361271360	18860	18860	18860	18860	0
146	20230707	173900	361271360	18860	18860	18860	18860	0
147	20230707	173800	361271360	18860	18860	18860	18860	0
148	20230707	173700	361271360	18860	18860	18860	18860	0
149	20230707	173600	361271360	18860	18860	18860	18860	0
150	20230707	173500	361271360	18860	18860	18860	18860	0
151	20230707	173400	361271360	18860	18860	18860	18860	0
152	20230707	173300	361271360	18860	18860	18860	18860	59
153	20230707	173200	361271360	18860	18860	18860	18860	0
154	20230707	173100	361271360	18860	18860	18860	18860	0
155	20230707	173000	361271360	18860	18860	18860	18860	0
156	20230707	172900	361271360	18860	18860	18860	18860	0
157	20230707	172800	361271360	18860	18860	18860	18860	0
158	20230707	172700	361271360	18860	18860	18860	18860	0
159	20230707	172600	361271360	18860	18860	18860	18860	0
160	20230707	172500	361271360	18860	18860	18860	18860	0
161	20230707	172400	361271360	18860	18860	18860	18860	0
162	20230707	172300	361271360	18860	18860	18860	18860	0
163	20230707	172200	361271360	18860	18860	18860	18860	0
164	20230707	172100	361271360	18860	18860	18860	18860	0
165	20230707	172000	361271360	18860	18860	18860	18860	0
166	20230707	171900	361271360	18860	18860	18860	18860	0
167	20230707	171800	361271360	18860	18860	18860	18860	0
168	20230707	171700	361271360	18860	18860	18860	18860	0
169	20230707	171600	361271360	18860	18860	18860	18860	0
170	20230707	171500	361271360	18860	18860	18860	18860	0
171	20230707	171400	361271360	18860	18860	18860	18860	0
172	20230707	171300	361271360	18860	18860	18860	18860	0
173	20230707	171200	361271360	18860	18860	18860	18860	0
174	20230707	171100	361271360	18860	18860	18860	18860	0
175	20230707	171000	361271360	18860	18860	18860	18860	0
176	20230707	170900	361271360	18860	18860	18860	18860	0
177	20230707	170800	361271360	18860	18860	18860	18860	0
178	20230707	170700	361271360	18860	18860	18860	18860	0
179	20230707	170600	361271360	18860	18860	18860	18860	0
180	20230707	170500	361271360	18860	18860	18860	18860	0
181	20230707	170400	361271360	18860	18860	18860	18860	0
182	20230707	170300	361271360	18860	18860	18860	18860	59
183	20230707	170200	361271360	18860	18860	18860	18860	0
184	20230707	170100	361271360	18860	18860	18860	18860	0
185	20230707	170000	361271360	18860	18860	18860	18860	0
186	20230707	165900	361271360	18860	18860	18860	18860	0
187	20230707	165800	361271360	18860	18860	18860	18860	0
188	20230707	165700	361271360	18860	18860	18860	18860	0
189	20230707	165600	361271360	18860	18860	18860	18860	0
190	20230707	165500	361271360	18860	18860	18860	18860	0
191	20230707	165400	361271360	18860	18860	18860	18860	0
192	20230707	165300	361271360	18860	18860	18860	18860	0
193	20230707	165200	361271360	18860	18860	18860	18860	0
194	20230707	165100	361271360	18860	18860	18860	18860	0
195	20230707	165000	361271360	18860	18860	18860	18860	0
196	20230707	164900	361271360	18860	18860	18860	18860	0
197	20230707	164800	361271360	18860	18860	18860	18860	0
198	20230707	164700	361271360	18860	18860	18860	18860	0
199	20230707	164600	361271360	18860	18860	18860	18860	0
200	20230707	164500	361271360	18860	18860	18860	18860	0
201	20230707	164400	361271360	18860	18860	18860	18860	0
202	20230707	164300	361271360	18860	18860	18860	18860	0
203	20230707	164200	361271360	18860	18860	18860	18860	0
204	20230707	164100	361271360	18860	18860	18860	18860	0
205	20230707	164000	361271360	18860	18860	18860	18860	0
206	20230707	163900	361271360	18860	18860	18860	18860	0
207	20230707	163800	361271360	18860	18860	18860	18860	0
208	20230707	163700	361271360	18860	18860	18860	18860	0
209	20230707	163600	361271360	18860	18860	18860	18860	0
210	20230707	163500	361271360	18860	18860	18860	18860	0
211	20230707	163400	361271360	18860	18860	18860	18860	0
212	20230707	163300	361271360	18860	18860	18860	18860	59
213	20230707	163200	361271360	18860	18860	18860	18860	0
214	20230707	163100	361271360	18860	18860	18860	18860	0
215	20230707	163000	361271360	18860	18860	18860	18860	0
216	20230707	162900	361271360	18860	18860	18860	18860	0
217	20230707	162800	361271360	18860	18860	18860	18860	0
218	20230707	162700	361271360	18860	18860	18860	18860	0
219	20230707	162600	361271360	18860	18860	18860	18860	0
220	20230707	162500	361271360	18860	18860	18860	18860	0
221	20230707	162400	361271360	18860	18860	18860	18860	0
222	20230707	162300	361271360	18860	18860	18860	18860	0
223	20230707	162200	361271360	18860	18860	18860	18860	0
224	20230707	162100	361271360	18860	18860	18860	18860	0
225	20230707	162000	361271360	18860	18860	18860	18860	0
226	20230707	161900	361271360	18860	18860	18860	18860	0
227	20230707	161800	361271360	18860	18860	18860	18860	0
228	20230707	161700	361271360	18860	18860	18860	18860	0
229	20230707	161600	361271360	18860	18860	18860	18860	0
230	20230707	161500	361271360	18860	18860	18860	18860	0
231	20230707	161400	361271360	18860	18860	18860	18860	0
232	20230707	161300	361271360	18860	18860	18860	18860	0
233	20230707	161200	361271360	18860	18860	18860	18860	0
234	20230707	161100	361271360	18860	18860	18860	18860	0
235	20230707	161000	361271360	18860	18860	18860	18860	0
236	20230707	160900	361271360	18860	18860	18860	18860	0
237	20230707	160800	361271360	18860	18860	18860	18860	0
238	20230707	160700	361271360	18860	18860	18860	18860	0
239	20230707	160600	361271360	18860	18860	18860	18860	0
240	20230707	160500	361271360	18860	18860	18860	18860	0
241	20230707	160400	361271360	18860	18860	18860	18860	0
242	20230707	160300	361271360	18860	18860	18860	18860	59
243	20230707	160200	361271360	18860	18860	18860	18860	0
244	20230707	160100	361271360	18860	18860	18860	18860	0
245	20230707	160000	361271360	18860	18860	18860	18860	0
246	20230707	155900	361271360	18860	18860	18860	18860	0
247	20230707	155800	361271360	18860	18860	18860	18860	0
248	20230707	155700	361271360	18860	18860	18860	18860	0
249	20230707	155600	361271360	18860	18860	18860	18860	0
250	20230707	155500	361271360	18860	18860	18860	18860	0
251	20230707	155400	361271360	18860	18860	18860	18860	0
252	20230707	155300	361271360	18860	18860	18860	18860	0
253	20230707	155200	361271360	18860	18860	18860	18860	0
254	20230707	155100	361271360	18860	18860	18860	18860	0
255	20230707	155000	361271360	18860	18860	18860	18860	0
256	20230707	154900	361271360	18860	18860	18860	18860	0
257	20230707	154800	361271360	18860	18860	18860	18860	0
258	20230707	154700	361271360	18860	18860	18860	18860	0
259	20230707	154600	361271360	18860	18860	18860	18860	0
260	20230707	154500	361271360	18860	18860	18860	18860	0
261	20230707	154400	361271360	18860	18860	18860	18860	0
262	20230707	154300	361271360	18860	18860	18860	18860	0
263	20230707	154200	361271360	18860	18860	18860	18860	0
264	20230707	154100	361271360	18860	18860	18860	18860	0
265	20230707	154000	361271360	18860	18860	18860	18860	0
266	20230707	153900	361271360	18860	18860	18860	18860	0
267	20230707	153800	361271360	18860	18860	18860	18860	0
268	20230707	153700	361271360	18860	18860	18860	18860	0
269	20230707	153600	361271360	18860	18860	18860	18860	0
270	20230707	153500	361271360	18860	18860	18860	18860	0
271	20230707	153400	361271360	18860	18860	18860	18860	0
272	20230707	153300	361271360	18860	18860	18860	18860	59
273	20230707	153200	361271360	18860	18860	18860	18860	0
274	20230707	153100	361271360	18860	18860	18860	18860	0
275	20230707	153000	361271360	18860	18860	18860	18860	59
276	20230707	152900	360158620	18870	18870	18870	18870	0
277	20230707	152800	360158620	18870	18870	18870	18870	0
278	20230707	152700	360158620	18870	18870	18870	18870	0
279	20230707	152600	360158620	18870	18870	18870	18870	0
280	20230707	152500	360158620	18870	18870	18870	18870	0
281	20230707	152400	360158620	18870	18870	18870	18870	0
282	20230707	152300	360158620	18870	18870	18870	18870	0
283	20230707	152200	360158620	18870	18870	18870	18870	0
284	20230707	152100	360158620	18870	18870	18870	18870	0
285	20230707	152000	360158620	18870	18870	18870	18870	0
286	20230707	151900	360158620	18870	18830	18870	18830	26
287	20230707	151800	359668680	18820	18800	18820	18800	21
288	20230707	151700	359273640	18800	18810	18820	18800	372
289	20230707	151600	352276530	18810	18810	18810	18810	0
290	20230707	151500	352276530	18810	18810	18810	18810	2
291	20230707	151400	352238910	18820	18820	18820	18820	0
292	20230707	151300	352238910	18820	18820	18820	18820	27
293	20230707	151200	351730770	18830	18820	18830	18820	75
294	20230707	151100	350319250	18810	18810	18810	18810	0
295	20230707	151000	350319250	18810	18810	18810	18810	1
296	20230707	150900	350300440	18820	18820	18820	18820	26
297	20230707	150800	349811120	18820	18820	18820	18820	0
298	20230707	150700	349811120	18820	18820	18820	18820	128
299	20230707	150600	347402160	18820	18820	18820	18820	12
300	20230707	150500	347176320	18810	18820	18820	18810	69
301	20230707	150400	345878410	18820	18820	18820	18820	8
302	20230707	150300	345727850	18810	18810	18810	18810	0
303	20230707	150200	345727850	18810	18810	18810	18810	0
304	20230707	150100	345727850	18810	18810	18810	18810	35
305	20230707	150000	345069500	18810	18820	18820	18810	109
306	20230707	145900	343019200	18820	18820	18820	18820	0
307	20230707	145800	343019200	18820	18820	18820	18820	0
308	20230707	145700	343019200	18820	18820	18820	18820	730
309	20230707	145600	329280600	18830	18830	18830	18830	493
310	20230707	145500	319997410	18840	18840	18840	18840	1
311	20230707	145400	319978570	18830	18840	18840	18830	6
312	20230707	145300	319865580	18830	18830	18830	18830	0
313	20230707	145200	319865580	18830	18830	18830	18830	56
314	20230707	145100	318811100	18830	18830	18830	18830	8
315	20230707	145000	318660460	18840	18840	18840	18840	2
316	20230707	144900	318622780	18840	18840	18840	18840	8
317	20230707	144800	318472060	18840	18830	18840	18830	76
318	20230707	144700	317040970	18840	18840	18840	18840	0
319	20230707	144600	317040970	18840	18840	18840	18840	3
320	20230707	144500	316984450	18840	18840	18840	18840	0
321	20230707	144400	316984450	18840	18840	18840	18840	84
322	20230707	144300	315401890	18840	18840	18840	18840	0
323	20230707	144200	315401890	18840	18840	18840	18840	0
324	20230707	144100	315401890	18840	18840	18840	18840	200
325	20230707	144000	311633890	18840	18840	18840	18840	0
326	20230707	143900	311633890	18840	18840	18840	18840	65
327	20230707	143800	310409290	18840	18840	18840	18840	0
328	20230707	143700	310409290	18840	18840	18840	18840	0
329	20230707	143600	310409290	18840	18840	18840	18840	0
330	20230707	143500	310409290	18840	18840	18840	18830	306
331	20230707	143400	304644820	18840	18840	18840	18840	1
332	20230707	143300	304625980	18830	18830	18830	18830	101
333	20230707	143200	302724150	18830	18830	18830	18830	0
334	20230707	143100	302724150	18830	18830	18830	18830	75
335	20230707	143000	301311900	18840	18840	18840	18840	2
336	20230707	142900	301274220	18830	18830	18830	18830	85
337	20230707	142800	299673670	18830	18830	18830	18830	0
338	20230707	142700	299673670	18830	18830	18830	18830	3
339	20230707	142600	299617180	18820	18820	18820	18820	0
340	20230707	142500	299617180	18820	18830	18830	18820	290
341	20230707	142400	294158510	18840	18840	18840	18840	0
342	20230707	142300	294158510	18840	18840	18840	18840	0
343	20230707	142200	294158510	18840	18870	18870	18840	292
344	20230707	142100	288648860	18850	18850	18850	18850	39
345	20230707	142000	287913710	18850	18850	18850	18850	0
346	20230707	141900	287913710	18850	18850	18850	18850	0
347	20230707	141800	287913710	18850	18850	18850	18850	8
348	20230707	141700	287762910	18850	18850	18850	18850	0
349	20230707	141600	287762910	18850	18850	18850	18850	0
350	20230707	141500	287762910	18850	18820	18850	18820	91
351	20230707	141400	286048650	18820	18820	18820	18820	74
352	20230707	141300	284655970	18830	18830	18830	18830	0
353	20230707	141200	284655970	18830	18830	18830	18830	0
354	20230707	141100	284655970	18830	18830	18830	18830	0
355	20230707	141000	284655970	18830	18830	18830	18830	16
356	20230707	140900	284354690	18830	18830	18830	18830	0
357	20230707	140800	284354690	18830	18830	18830	18830	200
358	20230707	140700	280588690	18830	18830	18830	18830	1
359	20230707	140600	280569860	18830	18830	18830	18830	0
360	20230707	140500	280569860	18830	18830	18830	18830	61
361	20230707	140400	279421230	18830	18830	18830	18830	0
362	20230707	140300	279421230	18830	18830	18830	18830	0
363	20230707	140200	279421230	18830	18830	18830	18830	0
364	20230707	140100	279421230	18830	18830	18830	18830	56
365	20230707	140000	278366750	18870	18870	18870	18870	0
366	20230707	135900	278366750	18870	18870	18870	18870	0
367	20230707	135800	278366750	18870	18870	18870	18870	0
368	20230707	135700	278366750	18870	18870	18870	18870	9
369	20230707	135600	278196920	18870	18870	18870	18870	42
370	20230707	135500	277404380	18820	18820	18820	18820	1
371	20230707	135400	277385560	18870	18870	18870	18870	0
372	20230707	135300	277385560	18870	18870	18870	18870	12
373	20230707	135200	277159120	18880	18880	18880	18880	0
374	20230707	135100	277159120	18880	18880	18880	18880	0
375	20230707	135000	277159120	18880	18880	18880	18880	1
376	20230707	134900	277140240	18880	18880	18880	18880	0
377	20230707	134800	277140240	18880	18880	18880	18880	1
378	20230707	134700	277121360	18870	18870	18870	18870	0
379	20230707	134600	277121360	18870	18870	18870	18870	0
380	20230707	134500	277121360	18870	18860	18870	18860	88
381	20230707	134400	275461330	18840	18840	18840	18840	50
382	20230707	134300	274519330	18860	18860	18860	18860	0
383	20230707	134200	274519330	18860	18860	18860	18860	0
384	20230707	134100	274519330	18860	18860	18860	18860	0
385	20230707	134000	274519330	18860	18860	18860	18860	14
386	20230707	133900	274255290	18870	18870	18870	18870	0
387	20230707	133800	274255290	18870	18870	18870	18870	20
388	20230707	133700	273877890	18870	18870	18870	18870	29
389	20230707	133600	273330660	18870	18870	18870	18870	2
390	20230707	133500	273292920	18900	18900	18900	18900	1
391	20230707	133400	273274020	18900	18900	18900	18900	20
392	20230707	133300	272896020	18900	18900	18900	18900	12
393	20230707	133200	272669220	18900	18900	18900	18900	0
394	20230707	133100	272669220	18900	18890	18900	18890	130
395	20230707	133000	270212840	18860	18860	18860	18860	0
396	20230707	132900	270212840	18860	18860	18860	18860	28
397	20230707	132800	269684760	18810	18810	18810	18810	4
398	20230707	132700	269609520	18820	18820	18820	18820	58
399	20230707	132600	268517960	18860	18860	18860	18860	0
400	20230707	132500	268517960	18860	18860	18860	18860	0
401	20230707	132400	268517960	18860	18850	18860	18850	45
402	20230707	132300	267669590	18800	18800	18800	18800	65
403	20230707	132200	266447590	18850	18850	18850	18850	0
404	20230707	132100	266447590	18850	18850	18850	18850	1
405	20230707	132000	266428740	18800	18850	18850	18800	22
406	20230707	131900	266015090	18840	18800	18840	18800	58
407	20230707	131800	264924650	18800	18800	18800	18800	18
408	20230707	131700	264586250	18800	18800	18800	18800	8
409	20230707	131600	264435850	18800	18800	18800	18800	27
410	20230707	131500	263928250	18800	18800	18800	18800	1
411	20230707	131400	263909450	18780	18780	18780	18780	71
412	20230707	131300	262576070	18800	18800	18800	18800	20
413	20230707	131200	262200070	18780	18780	18780	18780	0
414	20230707	131100	262200070	18780	18780	18780	18780	0
415	20230707	131000	262200070	18780	18800	18800	18780	71
416	20230707	130900	260866290	18800	18800	18800	18800	0
417	20230707	130800	260866290	18800	18780	18800	18780	38
418	20230707	130700	260152630	18780	18790	18790	18780	65
419	20230707	130600	258931650	18800	18800	18800	18800	34
420	20230707	130500	258292450	18800	18830	18830	18800	302
421	20230707	130400	252612230	18830	18830	18830	18830	11
422	20230707	130300	252405100	18840	18840	18840	18840	64
423	20230707	130200	251199340	18850	18850	18850	18850	232
424	20230707	130100	246826140	18870	18860	18870	18860	86
425	20230707	130000	245204170	18890	18890	18890	18890	0
426	20230707	125900	245204170	18890	18890	18890	18890	1
427	20230707	125800	245185280	18860	18860	18860	18860	0
428	20230707	125700	245185280	18860	18870	18870	18860	146
429	20230707	125600	242430980	18870	18870	18870	18870	0
430	20230707	125500	242430980	18870	18870	18870	18870	0
431	20230707	125400	242430980	18870	18870	18870	18870	0
432	20230707	125300	242430980	18870	18870	18870	18870	50
433	20230707	125200	241487480	18880	18880	18880	18880	0
434	20230707	125100	241487480	18880	18880	18880	18880	0
435	20230707	125000	241487480	18880	18880	18880	18880	50
436	20230707	124900	240543480	18880	18890	18890	18880	233
437	20230707	124800	236144180	18890	18890	18890	18890	0
438	20230707	124700	236144180	18890	18890	18890	18890	0
439	20230707	124600	236144180	18890	18890	18890	18890	10
440	20230707	124500	235955280	18900	18900	18900	18900	51
441	20230707	124400	234991380	18900	18900	18900	18900	0
442	20230707	124300	234991380	18900	18900	18900	18900	0
443	20230707	124200	234991380	18900	18890	18900	18890	59
444	20230707	124100	233876310	18880	18880	18880	18880	0
445	20230707	124000	233876310	18880	18880	18880	18880	63
446	20230707	123900	232686870	18890	18890	18890	18890	2
447	20230707	123800	232649090	18880	18880	18880	18880	0
448	20230707	123700	232649090	18880	18880	18880	18880	0
449	20230707	123600	232649090	18880	18880	18880	18880	60
450	20230707	123500	231516290	18890	18890	18890	18890	0
451	20230707	123400	231516290	18890	18890	18890	18890	0
452	20230707	123300	231516290	18890	18890	18890	18890	0
453	20230707	123200	231516290	18890	18890	18890	18890	64
454	20230707	123100	230307330	18920	18920	18920	18920	0
455	20230707	123000	230307330	18920	18920	18920	18920	0
456	20230707	122900	230307330	18920	18920	18920	18920	0
457	20230707	122800	230307330	18920	18920	18920	18920	16
458	20230707	122700	230004610	18930	18930	18930	18930	64
459	20230707	122600	228793090	18930	18920	18930	18920	11
460	20230707	122500	228584960	18890	18890	18890	18890	0
461	20230707	122400	228584960	18890	18880	18890	18880	22
462	20230707	122300	228169520	18880	18890	18890	18880	54
463	20230707	122200	227149980	18890	18890	18890	18890	0
464	20230707	122100	227149980	18890	18890	18890	18890	0
465	20230707	122000	227149980	18890	18890	18890	18890	0
466	20230707	121900	227149980	18890	18890	18890	18890	61
467	20230707	121800	225997690	18930	18930	18930	18930	0
468	20230707	121700	225997690	18930	18930	18930	18930	0
469	20230707	121600	225997690	18930	18930	18930	18930	0
470	20230707	121500	225997690	18930	18890	18930	18890	75
471	20230707	121400	224580820	18890	18890	18890	18890	0
472	20230707	121300	224580820	18890	18890	18890	18890	0
473	20230707	121200	224580820	18890	18890	18890	18890	0
474	20230707	121100	224580820	18890	18890	18890	18890	50
475	20230707	121000	223636320	18890	18890	18890	18890	0
476	20230707	120900	223636320	18890	18890	18890	18890	0
477	20230707	120800	223636320	18890	18900	18900	18890	2
478	20230707	120700	223598530	18890	18890	18890	18890	0
479	20230707	120600	223598530	18890	18890	18890	18890	61
480	20230707	120500	222446240	18890	18890	18890	18890	0
481	20230707	120400	222446240	18890	18890	18890	18890	0
482	20230707	120300	222446240	18890	18890	18890	18890	0
483	20230707	120200	222446240	18890	18890	18890	18890	61
484	20230707	120100	221293950	18890	18890	18890	18890	0
485	20230707	120000	221293950	18890	18890	18890	18890	0
486	20230707	115900	221293950	18890	18890	18890	18890	0
487	20230707	115800	221293950	18890	18890	18890	18890	142
488	20230707	115700	218611570	18890	18890	18890	18890	0
489	20230707	115600	218611570	18890	18890	18890	18890	0
490	20230707	115500	218611570	18890	18890	18890	18890	0
491	20230707	115400	218611570	18890	18890	18890	18890	53
492	20230707	115300	217610400	18890	18880	18890	18880	153
493	20230707	115200	214720560	18880	18880	18880	18880	0
494	20230707	115100	214720560	18880	18880	18880	18880	0
495	20230707	115000	214720560	18880	18880	18880	18880	0
496	20230707	114900	214720560	18880	18880	18880	18880	37
497	20230707	114800	214022000	18890	18890	18890	18890	0
498	20230707	114700	214022000	18890	18890	18890	18890	0
499	20230707	114600	214022000	18890	18890	18890	18890	0
500	20230707	114500	214022000	18890	18890	18890	18890	48
501	20230707	114400	213115280	18890	18890	18890	18890	52
502	20230707	114300	212133000	18880	18880	18880	18880	0
503	20230707	114200	212133000	18880	18870	18880	18870	63
504	20230707	114100	210944120	18870	18870	18870	18870	7
505	20230707	114000	210812030	18870	18870	18870	18870	1
506	20230707	113900	210793160	18860	18860	18860	18860	0
507	20230707	113800	210793160	18860	18880	18880	18860	329
508	20230707	113700	204586800	18890	18890	18890	18890	8
509	20230707	113600	204435680	18930	18930	18930	18930	0
510	20230707	113500	204435680	18930	18930	18930	18930	0
511	20230707	113400	204435680	18930	18930	18930	18930	5
512	20230707	113300	204341030	18910	18910	18910	18910	0
513	20230707	113200	204341030	18910	18930	18930	18910	133
514	20230707	113100	201825520	18950	18920	19010	18920	370
515	20230707	113000	194811750	18890	18890	18890	18890	2
516	20230707	112900	194773970	18890	18890	18890	18890	0
517	20230707	112800	194773970	18890	18890	18890	18890	48
518	20230707	112700	193867250	18870	18870	18870	18870	0
519	20230707	112600	193867250	18870	18870	18870	18870	0
520	20230707	112500	193867250	18870	18870	18870	18870	0
521	20230707	112400	193867250	18870	18870	18870	18870	73
522	20230707	112300	192489740	18870	18870	18870	18870	0
523	20230707	112200	192489740	18870	18870	18870	18870	9
524	20230707	112100	192319910	18870	18870	18870	18870	0
525	20230707	112000	192319910	18870	18870	18870	18870	40
526	20230707	111900	191565110	18880	18860	18880	18860	203
527	20230707	111800	187734730	18870	18870	18870	18870	0
528	20230707	111700	187734730	18870	18870	18870	18870	5
529	20230707	111600	187640380	18870	18870	18870	18870	0
530	20230707	111500	187640380	18870	18880	18880	18870	46
531	20230707	111400	186772350	18880	18880	18880	18880	0
532	20230707	111300	186772350	18880	18880	18880	18880	0
533	20230707	111200	186772350	18880	18880	18880	18880	0
534	20230707	111100	186772350	18880	18880	18880	18880	16
535	20230707	111000	186470270	18920	18920	18920	18920	0
536	20230707	110900	186470270	18920	18920	18920	18920	2
537	20230707	110800	186432430	18870	18870	18870	18870	0
538	20230707	110700	186432430	18870	18930	18940	18870	665
539	20230707	110600	173871250	18870	18870	18870	18870	0
540	20230707	110500	173871250	18870	18870	18870	18870	0
541	20230707	110400	173871250	18870	18870	18870	18870	0
542	20230707	110300	173871250	18870	18870	18930	18870	51
543	20230707	110200	172908820	18930	18930	18930	18930	0
544	20230707	110100	172908820	18930	18930	18930	18930	0
545	20230707	110000	172908820	18930	18930	18930	18930	1
546	20230707	105900	172889890	18930	18920	18930	18920	13
547	20230707	105800	172643920	18920	18920	18920	18920	58
548	20230707	105700	171546560	18920	18920	18920	18920	0
549	20230707	105600	171546560	18920	18910	18920	18910	132
550	20230707	105500	169050320	18870	18870	18870	18870	1
551	20230707	105400	169031450	18870	18870	18870	18870	52
552	20230707	105300	168050210	18860	18860	18860	18860	0
553	20230707	105200	168050210	18860	18860	18860	18860	0
554	20230707	105100	168050210	18860	18860	18860	18860	140
555	20230707	105000	165409810	18870	18870	18870	18870	149
556	20230707	104900	162598180	18870	18870	18870	18870	29
557	20230707	104800	162050950	18880	18880	18880	18880	0
558	20230707	104700	162050950	18880	18880	18880	18880	0
559	20230707	104600	162050950	18880	18880	18880	18880	56
560	20230707	104500	160993670	18890	18890	18890	18890	0
561	20230707	104400	160993670	18890	18900	18900	18890	41
562	20230707	104300	160219130	18910	18910	18910	18910	0
563	20230707	104200	160219130	18910	18910	18910	18910	0
564	20230707	104100	160219130	18910	18930	18930	18910	12
565	20230707	104000	159992090	18940	18920	18940	18920	150
566	20230707	103900	157152890	18930	18930	18930	18930	0
567	20230707	103800	157152890	18930	18930	18930	18930	0
568	20230707	103700	157152890	18930	18930	18930	18930	41
569	20230707	103600	156376760	18930	18920	18930	18920	259
570	20230707	103500	151475070	18900	18900	18900	18900	0
571	20230707	103400	151475070	18900	18890	18900	18890	174
572	20230707	103300	148187110	18930	18930	18930	18930	36
573	20230707	103200	147505630	18940	18940	18940	18940	300
574	20230707	103100	141823630	18930	18930	18930	18930	0
575	20230707	103000	141823630	18930	18930	18930	18930	0
576	20230707	102900	141823630	18930	18930	18930	18890	198
577	20230707	102800	138075570	18930	18930	18930	18930	170
578	20230707	102700	134857470	18900	18900	18900	18900	6
579	20230707	102600	134744070	18900	18900	18900	18900	10
580	20230707	102500	134555070	18930	18930	18930	18930	0
581	20230707	102400	134555070	18930	18930	18930	18930	47
582	20230707	102300	133665360	18930	18930	18930	18930	43
583	20230707	102200	132851370	18920	18920	18920	18920	0
584	20230707	102100	132851370	18920	18920	18920	18920	20
585	20230707	102000	132472970	18920	18930	18930	18920	15
586	20230707	101900	132189060	18970	18970	18970	18970	0
587	20230707	101800	132189060	18970	18970	18970	18970	2
588	20230707	101700	132151120	18970	18970	18970	18970	28
589	20230707	101600	131619960	18920	18960	18960	18920	186
590	20230707	101500	128097680	19020	18980	19040	18970	724
591	20230707	101400	114352100	18990	18990	18990	18990	6
592	20230707	101300	114238160	19000	18940	19050	18940	27
593	20230707	101200	113726130	18920	18920	18920	18920	44
594	20230707	101100	112893650	18940	18920	18940	18920	42
595	20230707	101000	112098780	18910	18910	18910	18910	0
596	20230707	100900	112098780	18910	18910	18910	18910	0
597	20230707	100800	112098780	18910	18910	18910	18910	27
598	20230707	100700	111588210	18870	18870	18870	18870	79
599	20230707	100600	110097480	18860	18860	18860	18860	0
600	20230707	100500	110097480	18860	18860	18860	18860	0
601	20230707	100400	110097480	18860	18860	18860	18860	0
602	20230707	100300	110097480	18860	18860	18860	18860	43
603	20230707	100200	109286500	18900	18900	18900	18900	0
604	20230707	100100	109286500	18900	18910	18910	18900	41
605	20230707	100000	108511570	18900	18890	18900	18890	63
606	20230707	095900	107321000	18870	18870	18870	18870	72
607	20230707	095800	105962360	18890	18890	18890	18890	0
608	20230707	095700	105962360	18890	18890	18890	18890	0
609	20230707	095600	105962360	18890	18890	18890	18890	45
610	20230707	095500	105112310	18870	18880	18880	18870	154
611	20230707	095400	102205790	18850	18850	18850	18850	0
612	20230707	095300	102205790	18850	18850	18850	18850	0
613	20230707	095200	102205790	18850	18850	18850	18850	0
614	20230707	095100	102205790	18850	18860	18860	18850	91
615	20230707	095000	100490010	18880	18880	18880	18880	11
616	20230707	094900	100282330	18880	18880	18880	18880	43
617	20230707	094800	99470490	18880	18880	18880	18880	1
618	20230707	094700	99451610	18860	18860	18860	18860	34
619	20230707	094600	98810370	18860	18870	18870	18860	37
620	20230707	094500	98112420	18870	18870	18870	18870	0
621	20230707	094400	98112420	18870	18870	18870	18870	49
622	20230707	094300	97187790	18870	18870	18870	18870	0
623	20230707	094200	97187790	18870	18870	18870	18870	18
624	20230707	094100	96848130	18870	18870	18870	18870	0
625	20230707	094000	96848130	18870	18870	18870	18870	12
626	20230707	093900	96621690	18850	18850	18850	18850	0
627	20230707	093800	96621690	18850	18880	18880	18850	61
628	20230707	093700	95471030	18890	18890	18890	18890	0
629	20230707	093600	95471030	18890	18890	18890	18890	0
630	20230707	093500	95471030	18890	18890	18890	18880	46
631	20230707	093400	94602530	18890	18890	18890	18890	11
632	20230707	093300	94394740	18890	18890	18890	18890	34
633	20230707	093200	93752480	18890	18880	18890	18880	8
634	20230707	093100	93601390	18880	18870	18880	18860	69
635	20230707	093000	92299340	18880	18880	18880	18880	16
636	20230707	092900	91997260	18890	18900	18900	18890	43
637	20230707	092800	91184780	18900	18900	18900	18900	11
638	20230707	092700	90976880	18900	18900	18900	18900	12
639	20230707	092600	90750080	18900	18800	18900	18800	155
640	20230707	092500	87831840	18800	18840	18840	18800	261
641	20230707	092400	82921080	18840	18840	18840	18840	7
642	20230707	092300	82789200	18840	18840	18840	18840	0
643	20230707	092200	82789200	18840	18850	18850	18840	19
644	20230707	092100	82431230	18840	18870	18870	18840	66
645	20230707	092000	81187020	18860	18880	18880	18860	37
646	20230707	091900	80489060	18880	18870	18880	18870	124
647	20230707	091800	78148010	18880	18880	18880	18880	1
648	20230707	091700	78129130	18880	18900	18900	18880	12
649	20230707	091600	77902550	18920	18940	18940	18920	28
650	20230707	091500	77372660	18950	18960	18960	18950	2
651	20230707	091400	77334750	18960	18960	18960	18930	18
652	20230707	091300	76993800	18950	18980	18980	18920	9
653	20230707	091200	76823340	18960	18980	18980	18960	107
654	20230707	091100	74794600	19030	19030	19030	19030	1
655	20230707	091000	74775570	18900	18900	18900	18900	0
656	20230707	090900	74775570	18900	19080	19080	18900	101
657	20230707	090800	72856510	19090	19090	19090	19090	6
658	20230707	090700	72741970	19130	19130	19130	19130	10
659	20230707	090600	72550670	19170	19130	19170	19130	116
660	20230707	090500	70331550	19090	18850	19100	18850	968
661	20230707	090400	51927500	18850	18890	18890	18850	63
662	20230707	090300	50739510	18890	18910	18910	18890	6
663	20230707	090200	50626120	18900	18900	18900	18900	30
664	20230707	090100	50059120	18900	18870	18900	18870	109
665	20230707	090000	48001680	18780	18780	18780	18780	2556