KissMeData/148150/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	200200	876533510	18790	18790	18790	18790	471
3	20230704	200100	876533510	18790	18790	18790	18790	0
4	20230704	200000	876533510	18790	18790	18790	18790	0
5	20230704	195900	876533510	18790	18790	18790	18790	0
6	20230704	195800	876533510	18790	18790	18790	18790	0
7	20230704	195700	876533510	18790	18790	18790	18790	0
8	20230704	195600	876533510	18790	18790	18790	18790	0
9	20230704	195500	876533510	18790	18790	18790	18790	0
10	20230704	195400	876533510	18790	18790	18790	18790	0
11	20230704	195300	876533510	18790	18790	18790	18790	0
12	20230704	195200	876533510	18790	18790	18790	18790	0
13	20230704	195100	876533510	18790	18790	18790	18790	0
14	20230704	195000	876533510	18790	18790	18790	18790	0
15	20230704	194900	876533510	18790	18790	18790	18790	0
16	20230704	194800	876533510	18790	18790	18790	18790	0
17	20230704	194700	876533510	18790	18790	18790	18790	0
18	20230704	194600	876533510	18790	18790	18790	18790	0
19	20230704	194500	876533510	18790	18790	18790	18790	0
20	20230704	194400	876533510	18790	18790	18790	18790	0
21	20230704	194300	876533510	18790	18790	18790	18790	0
22	20230704	194200	876533510	18790	18790	18790	18790	0
23	20230704	194100	876533510	18790	18790	18790	18790	0
24	20230704	194000	876533510	18790	18790	18790	18790	0
25	20230704	193900	876533510	18790	18790	18790	18790	0
26	20230704	193800	876533510	18790	18790	18790	18790	0
27	20230704	193700	876533510	18790	18790	18790	18790	0
28	20230704	193600	876533510	18790	18790	18790	18790	0
29	20230704	193500	876533510	18790	18790	18790	18790	0
30	20230704	193400	876533510	18790	18790	18790	18790	0
31	20230704	193300	876533510	18790	18790	18790	18790	0
32	20230704	193200	876533510	18790	18790	18790	18790	471
33	20230704	193100	876533510	18790	18790	18790	18790	0
34	20230704	193000	876533510	18790	18790	18790	18790	0
35	20230704	192900	876533510	18790	18790	18790	18790	0
36	20230704	192800	876533510	18790	18790	18790	18790	0
37	20230704	192700	876533510	18790	18790	18790	18790	0
38	20230704	192600	876533510	18790	18790	18790	18790	0
39	20230704	192500	876533510	18790	18790	18790	18790	0
40	20230704	192400	876533510	18790	18790	18790	18790	0
41	20230704	192300	876533510	18790	18790	18790	18790	0
42	20230704	192200	876533510	18790	18790	18790	18790	0
43	20230704	192100	876533510	18790	18790	18790	18790	0
44	20230704	192000	876533510	18790	18790	18790	18790	0
45	20230704	191900	876533510	18790	18790	18790	18790	0
46	20230704	191800	876533510	18790	18790	18790	18790	0
47	20230704	191700	876533510	18790	18790	18790	18790	0
48	20230704	191600	876533510	18790	18790	18790	18790	0
49	20230704	191500	876533510	18790	18790	18790	18790	0
50	20230704	191400	876533510	18790	18790	18790	18790	0
51	20230704	191300	876533510	18790	18790	18790	18790	0
52	20230704	191200	876533510	18790	18790	18790	18790	0
53	20230704	191100	876533510	18790	18790	18790	18790	0
54	20230704	191000	876533510	18790	18790	18790	18790	0
55	20230704	190900	876533510	18790	18790	18790	18790	0
56	20230704	190800	876533510	18790	18790	18790	18790	0
57	20230704	190700	876533510	18790	18790	18790	18790	0
58	20230704	190600	876533510	18790	18790	18790	18790	0
59	20230704	190500	876533510	18790	18790	18790	18790	0
60	20230704	190400	876533510	18790	18790	18790	18790	0
61	20230704	190300	876533510	18790	18790	18790	18790	0
62	20230704	190200	876533510	18790	18790	18790	18790	471
63	20230704	190100	876533510	18790	18790	18790	18790	0
64	20230704	190000	876533510	18790	18790	18790	18790	0
65	20230704	185900	876533510	18790	18790	18790	18790	0
66	20230704	185800	876533510	18790	18790	18790	18790	0
67	20230704	185700	876533510	18790	18790	18790	18790	0
68	20230704	185600	876533510	18790	18790	18790	18790	0
69	20230704	185500	876533510	18790	18790	18790	18790	0
70	20230704	185400	876533510	18790	18790	18790	18790	0
71	20230704	185300	876533510	18790	18790	18790	18790	0
72	20230704	185200	876533510	18790	18790	18790	18790	0
73	20230704	185100	876533510	18790	18790	18790	18790	0
74	20230704	185000	876533510	18790	18790	18790	18790	0
75	20230704	184900	876533510	18790	18790	18790	18790	0
76	20230704	184800	876533510	18790	18790	18790	18790	0
77	20230704	184700	876533510	18790	18790	18790	18790	0
78	20230704	184600	876533510	18790	18790	18790	18790	0
79	20230704	184500	876533510	18790	18790	18790	18790	0
80	20230704	184400	876533510	18790	18790	18790	18790	0
81	20230704	184300	876533510	18790	18790	18790	18790	0
82	20230704	184200	876533510	18790	18790	18790	18790	0
83	20230704	184100	876533510	18790	18790	18790	18790	0
84	20230704	184000	876533510	18790	18790	18790	18790	0
85	20230704	183900	876533510	18790	18790	18790	18790	0
86	20230704	183800	876533510	18790	18790	18790	18790	0
87	20230704	183700	876533510	18790	18790	18790	18790	0
88	20230704	183600	876533510	18790	18790	18790	18790	0
89	20230704	183500	876533510	18790	18790	18790	18790	0
90	20230704	183400	876533510	18790	18790	18790	18790	0
91	20230704	183300	876533510	18790	18790	18790	18790	0
92	20230704	183200	876533510	18790	18790	18790	18790	471
93	20230704	183100	876533510	18790	18790	18790	18790	0
94	20230704	183000	876533510	18790	18790	18790	18790	0
95	20230704	182900	876533510	18790	18790	18790	18790	0
96	20230704	182800	876533510	18790	18790	18790	18790	0
97	20230704	182700	876533510	18790	18790	18790	18790	0
98	20230704	182600	876533510	18790	18790	18790	18790	0
99	20230704	182500	876533510	18790	18790	18790	18790	0
100	20230704	182400	876533510	18790	18790	18790	18790	0
101	20230704	182300	876533510	18790	18790	18790	18790	0
102	20230704	182200	876533510	18790	18790	18790	18790	0
103	20230704	182100	876533510	18790	18790	18790	18790	0
104	20230704	182000	876533510	18790	18790	18790	18790	0
105	20230704	181900	876533510	18790	18790	18790	18790	0
106	20230704	181800	876533510	18790	18790	18790	18790	0
107	20230704	181700	876533510	18790	18790	18790	18790	0
108	20230704	181600	876533510	18790	18790	18790	18790	0
109	20230704	181500	876533510	18790	18790	18790	18790	0
110	20230704	181400	876533510	18790	18790	18790	18790	0
111	20230704	181300	876533510	18790	18790	18790	18790	0
112	20230704	181200	876533510	18790	18790	18790	18790	0
113	20230704	181100	876533510	18790	18790	18790	18790	0
114	20230704	181000	876533510	18790	18790	18790	18790	0
115	20230704	180900	876533510	18790	18790	18790	18790	0
116	20230704	180800	876533510	18790	18790	18790	18790	0
117	20230704	180700	876533510	18790	18790	18790	18790	0
118	20230704	180600	876533510	18790	18790	18790	18790	0
119	20230704	180500	876533510	18790	18790	18790	18790	0
120	20230704	180400	876533510	18790	18790	18790	18790	0
121	20230704	180300	876533510	18790	18790	18790	18790	0
122	20230704	180200	876533510	18790	18790	18790	18790	471
123	20230704	180100	876533510	18790	18790	18790	18790	0
124	20230704	180000	876533510	18790	18790	18790	18790	0
125	20230704	175900	876533510	18790	18790	18790	18790	0
126	20230704	175800	876533510	18790	18790	18790	18790	0
127	20230704	175700	876533510	18790	18790	18790	18790	0
128	20230704	175600	876533510	18790	18790	18790	18790	0
129	20230704	175500	876533510	18790	18790	18790	18790	0
130	20230704	175400	876533510	18790	18790	18790	18790	0
131	20230704	175300	876533510	18790	18790	18790	18790	0
132	20230704	175200	876533510	18790	18790	18790	18790	0
133	20230704	175100	876533510	18790	18790	18790	18790	0
134	20230704	175000	876533510	18790	18790	18790	18790	0
135	20230704	174900	876533510	18790	18790	18790	18790	0
136	20230704	174800	876533510	18790	18790	18790	18790	0
137	20230704	174700	876533510	18790	18790	18790	18790	0
138	20230704	174600	876533510	18790	18790	18790	18790	0
139	20230704	174500	876533510	18790	18790	18790	18790	0
140	20230704	174400	876533510	18790	18790	18790	18790	0
141	20230704	174300	876533510	18790	18790	18790	18790	0
142	20230704	174200	876533510	18790	18790	18790	18790	0
143	20230704	174100	876533510	18790	18790	18790	18790	0
144	20230704	174000	876533510	18790	18790	18790	18790	0
145	20230704	173900	876533510	18790	18790	18790	18790	0
146	20230704	173800	876533510	18790	18790	18790	18790	0
147	20230704	173700	876533510	18790	18790	18790	18790	0
148	20230704	173600	876533510	18790	18790	18790	18790	0
149	20230704	173500	876533510	18790	18790	18790	18790	0
150	20230704	173400	876533510	18790	18790	18790	18790	0
151	20230704	173300	876533510	18790	18790	18790	18790	0
152	20230704	173200	876533510	18790	18790	18790	18790	471
153	20230704	173100	876533510	18790	18790	18790	18790	0
154	20230704	173000	876533510	18790	18790	18790	18790	0
155	20230704	172900	876533510	18790	18790	18790	18790	0
156	20230704	172800	876533510	18790	18790	18790	18790	0
157	20230704	172700	876533510	18790	18790	18790	18790	0
158	20230704	172600	876533510	18790	18790	18790	18790	0
159	20230704	172500	876533510	18790	18790	18790	18790	0
160	20230704	172400	876533510	18790	18790	18790	18790	0
161	20230704	172300	876533510	18790	18790	18790	18790	0
162	20230704	172200	876533510	18790	18790	18790	18790	0
163	20230704	172100	876533510	18790	18790	18790	18790	0
164	20230704	172000	876533510	18790	18790	18790	18790	0
165	20230704	171900	876533510	18790	18790	18790	18790	0
166	20230704	171800	876533510	18790	18790	18790	18790	0
167	20230704	171700	876533510	18790	18790	18790	18790	0
168	20230704	171600	876533510	18790	18790	18790	18790	0
169	20230704	171500	876533510	18790	18790	18790	18790	0
170	20230704	171400	876533510	18790	18790	18790	18790	0
171	20230704	171300	876533510	18790	18790	18790	18790	0
172	20230704	171200	876533510	18790	18790	18790	18790	0
173	20230704	171100	876533510	18790	18790	18790	18790	0
174	20230704	171000	876533510	18790	18790	18790	18790	0
175	20230704	170900	876533510	18790	18790	18790	18790	0
176	20230704	170800	876533510	18790	18790	18790	18790	0
177	20230704	170700	876533510	18790	18790	18790	18790	0
178	20230704	170600	876533510	18790	18790	18790	18790	0
179	20230704	170500	876533510	18790	18790	18790	18790	0
180	20230704	170400	876533510	18790	18790	18790	18790	0
181	20230704	170300	876533510	18790	18790	18790	18790	0
182	20230704	170200	876533510	18790	18790	18790	18790	471
183	20230704	170100	876533510	18790	18790	18790	18790	0
184	20230704	170000	876533510	18790	18790	18790	18790	0
185	20230704	165900	876533510	18790	18790	18790	18790	0
186	20230704	165800	876533510	18790	18790	18790	18790	0
187	20230704	165700	876533510	18790	18790	18790	18790	0
188	20230704	165600	876533510	18790	18790	18790	18790	0
189	20230704	165500	876533510	18790	18790	18790	18790	0
190	20230704	165400	876533510	18790	18790	18790	18790	0
191	20230704	165300	876533510	18790	18790	18790	18790	0
192	20230704	165200	876533510	18790	18790	18790	18790	0
193	20230704	165100	876533510	18790	18790	18790	18790	0
194	20230704	165000	876533510	18790	18790	18790	18790	0
195	20230704	164900	876533510	18790	18790	18790	18790	0
196	20230704	164800	876533510	18790	18790	18790	18790	0
197	20230704	164700	876533510	18790	18790	18790	18790	0
198	20230704	164600	876533510	18790	18790	18790	18790	0
199	20230704	164500	876533510	18790	18790	18790	18790	0
200	20230704	164400	876533510	18790	18790	18790	18790	0
201	20230704	164300	876533510	18790	18790	18790	18790	0
202	20230704	164200	876533510	18790	18790	18790	18790	0
203	20230704	164100	876533510	18790	18790	18790	18790	0
204	20230704	164000	876533510	18790	18790	18790	18790	0
205	20230704	163900	876533510	18790	18790	18790	18790	0
206	20230704	163800	876533510	18790	18790	18790	18790	0
207	20230704	163700	876533510	18790	18790	18790	18790	0
208	20230704	163600	876533510	18790	18790	18790	18790	0
209	20230704	163500	876533510	18790	18790	18790	18790	0
210	20230704	163400	876533510	18790	18790	18790	18790	0
211	20230704	163300	876533510	18790	18790	18790	18790	0
212	20230704	163200	876533510	18790	18790	18790	18790	471
213	20230704	163100	876533510	18790	18790	18790	18790	0
214	20230704	163000	876533510	18790	18790	18790	18790	0
215	20230704	162900	876533510	18790	18790	18790	18790	0
216	20230704	162800	876533510	18790	18790	18790	18790	0
217	20230704	162700	876533510	18790	18790	18790	18790	0
218	20230704	162600	876533510	18790	18790	18790	18790	0
219	20230704	162500	876533510	18790	18790	18790	18790	0
220	20230704	162400	876533510	18790	18790	18790	18790	0
221	20230704	162300	876533510	18790	18790	18790	18790	0
222	20230704	162200	876533510	18790	18790	18790	18790	0
223	20230704	162100	876533510	18790	18790	18790	18790	0
224	20230704	162000	876533510	18790	18790	18790	18790	0
225	20230704	161900	876533510	18790	18790	18790	18790	0
226	20230704	161800	876533510	18790	18790	18790	18790	0
227	20230704	161700	876533510	18790	18790	18790	18790	0
228	20230704	161600	876533510	18790	18790	18790	18790	0
229	20230704	161500	876533510	18790	18790	18790	18790	0
230	20230704	161400	876533510	18790	18790	18790	18790	0
231	20230704	161300	876533510	18790	18790	18790	18790	0
232	20230704	161200	876533510	18790	18790	18790	18790	0
233	20230704	161100	876533510	18790	18790	18790	18790	0
234	20230704	161000	876533510	18790	18790	18790	18790	0
235	20230704	160900	876533510	18790	18790	18790	18790	0
236	20230704	160800	876533510	18790	18790	18790	18790	0
237	20230704	160700	876533510	18790	18790	18790	18790	0
238	20230704	160600	876533510	18790	18790	18790	18790	0
239	20230704	160500	876533510	18790	18790	18790	18790	0
240	20230704	160400	876533510	18790	18790	18790	18790	0
241	20230704	160300	876533510	18790	18790	18790	18790	0
242	20230704	160200	876533510	18790	18790	18790	18790	471
243	20230704	160100	876533510	18790	18790	18790	18790	0
244	20230704	160000	876533510	18790	18790	18790	18790	0
245	20230704	155900	876533510	18790	18790	18790	18790	0
246	20230704	155800	876533510	18790	18790	18790	18790	0
247	20230704	155700	876533510	18790	18790	18790	18790	0
248	20230704	155600	876533510	18790	18790	18790	18790	0
249	20230704	155500	876533510	18790	18790	18790	18790	0
250	20230704	155400	876533510	18790	18790	18790	18790	0
251	20230704	155300	876533510	18790	18790	18790	18790	0
252	20230704	155200	876533510	18790	18790	18790	18790	0
253	20230704	155100	876533510	18790	18790	18790	18790	0
254	20230704	155000	876533510	18790	18790	18790	18790	0
255	20230704	154900	876533510	18790	18790	18790	18790	0
256	20230704	154800	876533510	18790	18790	18790	18790	0
257	20230704	154700	876533510	18790	18790	18790	18790	0
258	20230704	154600	876533510	18790	18790	18790	18790	0
259	20230704	154500	876533510	18790	18790	18790	18790	0
260	20230704	154400	876533510	18790	18790	18790	18790	0
261	20230704	154300	876533510	18790	18790	18790	18790	0
262	20230704	154200	876533510	18790	18790	18790	18790	0
263	20230704	154100	876533510	18790	18790	18790	18790	0
264	20230704	154000	876533510	18790	18790	18790	18790	0
265	20230704	153900	876533510	18790	18790	18790	18790	0
266	20230704	153800	876533510	18790	18790	18790	18790	0
267	20230704	153700	876533510	18790	18790	18790	18790	0
268	20230704	153600	876533510	18790	18790	18790	18790	0
269	20230704	153500	876533510	18790	18790	18790	18790	0
270	20230704	153400	876533510	18790	18790	18790	18790	0
271	20230704	153300	876533510	18790	18790	18790	18790	0
272	20230704	153200	876533510	18790	18790	18790	18790	471
273	20230704	153100	876533510	18790	18790	18790	18790	0
274	20230704	153000	876533510	18790	18790	18790	18790	471
275	20230704	152900	867683420	18790	18790	18790	18790	0
276	20230704	152800	867683420	18790	18790	18790	18790	0
277	20230704	152700	867683420	18790	18790	18790	18790	0
278	20230704	152600	867683420	18790	18790	18790	18790	0
279	20230704	152500	867683420	18790	18790	18790	18790	0
280	20230704	152400	867683420	18790	18790	18790	18790	0
281	20230704	152300	867683420	18790	18790	18790	18790	0
282	20230704	152200	867683420	18790	18790	18790	18790	0
283	20230704	152100	867683420	18790	18790	18790	18790	0
284	20230704	152000	867683420	18790	18790	18790	18790	0
285	20230704	151900	867683420	18790	18790	18790	18790	46
286	20230704	151800	866819080	18780	18770	18780	18770	44
287	20230704	151700	865993080	18770	18770	18770	18770	42
288	20230704	151600	865204740	18760	18760	18770	18760	226
289	20230704	151500	860964880	18770	18770	18770	18770	7
290	20230704	151400	860833490	18770	18770	18770	18770	5
291	20230704	151300	860739640	18770	18770	18770	18770	25
292	20230704	151200	860270390	18770	18770	18770	18770	48
293	20230704	151100	859369430	18770	18770	18770	18770	5
294	20230704	151000	859275580	18770	18770	18770	18770	15
295	20230704	150900	858994030	18770	18770	18770	18770	5
296	20230704	150800	858900180	18760	18760	18760	18760	0
297	20230704	150700	858900180	18760	18770	18770	18760	22
298	20230704	150600	858487370	18770	18770	18770	18770	10
299	20230704	150500	858299670	18770	18740	18770	18740	23
300	20230704	150400	857868620	18740	18780	18780	18740	31
301	20230704	150300	857287190	18750	18750	18750	18750	0
302	20230704	150200	857287190	18750	18750	18750	18750	0
303	20230704	150100	857287190	18750	18780	18780	18750	389
304	20230704	150000	849993140	18780	18770	18780	18750	267
305	20230704	145900	844982390	18780	18780	18780	18780	47
306	20230704	145800	844099730	18780	18790	18790	18780	600
307	20230704	145700	832830190	18790	18780	18790	18780	8
308	20230704	145600	832679930	18780	18780	18780	18770	648
309	20230704	145500	820510500	18780	18770	18780	18770	23
310	20230704	145400	820078580	18780	18780	18780	18780	4
311	20230704	145300	820003460	18780	18780	18780	18780	4
312	20230704	145200	819928340	18780	18780	18780	18780	16
313	20230704	145100	819627860	18780	18770	18780	18770	3
314	20230704	145000	819571530	18770	18780	18780	18770	3
315	20230704	144900	819515200	18780	18780	18780	18780	27
316	20230704	144800	819008140	18770	18770	18770	18770	0
317	20230704	144700	819008140	18770	18770	18770	18770	30
318	20230704	144600	818445040	18770	18780	18780	18770	102
319	20230704	144500	816530380	18780	18780	18780	18780	2
320	20230704	144400	816492820	18770	18770	18770	18770	1
321	20230704	144300	816474050	18770	18780	18780	18770	33
322	20230704	144200	815854550	18770	18780	18780	18770	4
323	20230704	144100	815779440	18780	18780	18780	18780	0
324	20230704	144000	815779440	18780	18780	18780	18780	25
325	20230704	143900	815309940	18780	18780	18780	18780	0
326	20230704	143800	815309940	18780	18780	18780	18780	0
327	20230704	143700	815309940	18780	18780	18780	18780	10
328	20230704	143600	815122140	18780	18780	18780	18780	11
329	20230704	143500	814915560	18730	18780	18780	18670	1011
330	20230704	143400	795988200	18790	18790	18790	18790	17
331	20230704	143300	795668770	18790	18790	18790	18790	0
332	20230704	143200	795668770	18790	18790	18790	18790	5
333	20230704	143100	795574820	18790	18790	18790	18790	0
334	20230704	143000	795574820	18790	18790	18790	18790	16
335	20230704	142900	795274180	18790	18790	18790	18790	5
336	20230704	142800	795180230	18790	18790	18790	18790	0
337	20230704	142700	795180230	18790	18790	18790	18790	15
338	20230704	142600	794898380	18790	18790	18790	18790	0
339	20230704	142500	794898380	18790	18790	18790	18790	0
340	20230704	142400	794898380	18790	18770	18790	18770	15
341	20230704	142300	794616630	18780	18790	18790	18780	175
342	20230704	142200	791328720	18790	18800	18800	18790	109
343	20230704	142100	789280000	18800	18800	18800	18800	937
344	20230704	142000	771664400	18800	18800	18800	18800	85
345	20230704	141900	770066400	18790	18790	18790	18790	10
346	20230704	141800	769878500	18820	18800	18820	18780	124
347	20230704	141700	767547990	18800	18810	18810	18800	9
348	20230704	141600	767378710	18810	18810	18810	18810	0
349	20230704	141500	767378710	18810	18810	18830	18810	22
350	20230704	141400	766964690	18810	18810	18810	18810	2
351	20230704	141300	766927070	18810	18820	18820	18810	59
352	20230704	141200	765816700	18820	18820	18830	18820	12
353	20230704	141100	765590760	18820	18830	18830	18820	48
354	20230704	141000	764686930	18830	18830	18830	18830	4
355	20230704	140900	764611610	18830	18830	18830	18830	14
356	20230704	140800	764347990	18830	18820	18830	18820	5
357	20230704	140700	764253850	18820	18820	18820	18820	5
358	20230704	140600	764159750	18820	18820	18820	18820	11
359	20230704	140500	763952730	18820	18820	18820	18820	4
360	20230704	140400	763877450	18840	18840	18840	18840	1
361	20230704	140300	763858610	18830	18840	18840	18780	257
362	20230704	140200	759028110	18840	18840	18840	18840	4
363	20230704	140100	758952750	18840	18840	18840	18840	0
364	20230704	140000	758952750	18840	18840	18840	18840	18
365	20230704	135900	758613630	18840	18840	18840	18840	1
366	20230704	135800	758594790	18830	18830	18830	18830	10
367	20230704	135700	758406490	18840	18840	18840	18840	10
368	20230704	135600	758218090	18820	18820	18820	18820	0
369	20230704	135500	758218090	18820	18820	18820	18820	56
370	20230704	135400	757164170	18820	18820	18860	18820	1134
371	20230704	135300	735804400	18820	18810	18820	18810	2
372	20230704	135200	735766770	18820	18820	18820	18820	8
373	20230704	135100	735616210	18820	18820	18820	18820	25
374	20230704	135000	735145710	18830	18830	18830	18830	3
375	20230704	134900	735089220	18830	18830	18830	18830	3
376	20230704	134800	735032730	18820	18820	18820	18820	5
377	20230704	134700	734938630	18820	18820	18820	18820	4
378	20230704	134600	734863350	18820	18820	18820	18820	0
379	20230704	134500	734863350	18820	18830	18830	18820	15
380	20230704	134400	734580950	18830	18830	18830	18830	4
381	20230704	134300	734505630	18830	18830	18830	18830	1
382	20230704	134200	734486800	18830	18820	18830	18820	44
383	20230704	134100	733658580	18810	18790	18810	18780	81
384	20230704	134000	732136390	18800	18800	18800	18800	0
385	20230704	133900	732136390	18800	18810	18810	18800	61
386	20230704	133800	730989380	18800	18800	18800	18800	0
387	20230704	133700	730989380	18800	18800	18800	18800	91
388	20230704	133600	729278580	18800	18800	18800	18800	10
389	20230704	133500	729090580	18800	18800	18800	18800	85
390	20230704	133400	727492580	18770	18770	18770	18770	49
391	20230704	133300	726572850	18760	18770	18770	18760	41
392	20230704	133200	725803500	18780	18780	18780	18780	6
393	20230704	133100	725690820	18780	18780	18780	18780	0
394	20230704	133000	725690820	18780	18790	18790	18780	32
395	20230704	132900	725089570	18790	18790	18790	18790	0
396	20230704	132800	725089570	18790	18780	18790	18780	10
397	20230704	132700	724901680	18780	18790	18790	18780	50
398	20230704	132600	723962580	18780	18780	18780	18780	41
399	20230704	132500	723192600	18790	18790	18790	18790	152
400	20230704	132400	720336520	18800	18800	18800	18800	10
401	20230704	132300	720148520	18800	18800	18800	18800	236
402	20230704	132200	715711720	18800	18810	18810	18800	160
403	20230704	132100	712703710	18840	18770	18840	18770	169
404	20230704	132000	709528400	18760	18660	18760	18660	1063
405	20230704	131900	689653750	18650	18630	18650	18630	258
406	20230704	131800	684842610	18630	18590	18630	18590	380
407	20230704	131700	677768570	18600	18600	18600	18600	225
408	20230704	131600	673583570	18600	18600	18600	18590	37
409	20230704	131500	672895710	18600	18600	18600	18600	52
410	20230704	131400	671928510	18600	18600	18600	18600	50
411	20230704	131300	670998510	18600	18600	18600	18590	240
412	20230704	131200	666535510	18590	18600	18600	18590	119
413	20230704	131100	664322700	18600	18600	18600	18600	13
414	20230704	131000	664080900	18600	18600	18600	18600	0
415	20230704	130900	664080900	18600	18600	18600	18600	177
416	20230704	130800	660788700	18600	18600	18600	18600	43
417	20230704	130700	659988900	18600	18600	18600	18600	168
418	20230704	130600	656864100	18600	18600	18600	18600	211
419	20230704	130500	652939500	18600	18600	18600	18600	63
420	20230704	130400	651767700	18600	18600	18600	18600	1
421	20230704	130300	651749100	18600	18600	18600	18600	38
422	20230704	130200	651042300	18600	18600	18600	18600	124
423	20230704	130100	648735900	18600	18600	18600	18600	106
424	20230704	130000	646764300	18600	18600	18600	18600	10
425	20230704	125900	646578300	18600	18600	18600	18600	35
426	20230704	125800	645927300	18590	18590	18590	18590	50
427	20230704	125700	644997800	18600	18600	18600	18600	59
428	20230704	125600	643900400	18600	18600	18600	18600	10
429	20230704	125500	643714400	18580	18580	18580	18580	6
430	20230704	125400	643602920	18590	18590	18590	18590	54
431	20230704	125300	642599060	18600	18600	18600	18600	59
432	20230704	125200	641501660	18600	18600	18600	18600	7
433	20230704	125100	641371460	18600	18600	18600	18600	5
434	20230704	125000	641278460	18600	18600	18600	18600	10
435	20230704	124900	641092460	18600	18600	18600	18600	0
436	20230704	124800	641092460	18600	18600	18600	18600	0
437	20230704	124700	641092460	18600	18600	18600	18600	10
438	20230704	124600	640906460	18600	18620	18620	18600	16
439	20230704	124500	640608840	18630	18630	18630	18630	0
440	20230704	124400	640608840	18630	18630	18630	18630	10
441	20230704	124300	640422540	18630	18630	18630	18630	109
442	20230704	124200	638391870	18660	18660	18660	18660	0
443	20230704	124100	638391870	18660	18650	18660	18650	34
444	20230704	124000	637757570	18660	18660	18660	18660	10
445	20230704	123900	637570970	18670	18670	18670	18670	0
446	20230704	123800	637570970	18670	18520	18670	18520	1074
447	20230704	123700	617657360	18510	18510	18510	18510	22
448	20230704	123600	617250140	18510	18530	18530	18510	220
449	20230704	123500	613177340	18530	18500	18530	18500	29
450	20230704	123400	612640480	18500	18530	18540	18500	804
451	20230704	123300	597757350	18530	18530	18540	18530	429
452	20230704	123200	589807350	18540	18560	18560	18540	696
453	20230704	123100	576894360	18570	18570	18570	18570	28
454	20230704	123000	576374400	18570	18570	18570	18570	35
455	20230704	122900	575724450	18570	18560	18570	18560	12
456	20230704	122800	575501630	18570	18570	18570	18570	15
457	20230704	122700	575223080	18570	18570	18570	18560	460
458	20230704	122600	566680910	18570	18630	18630	18570	755
459	20230704	122500	552652090	18630	18630	18630	18620	257
460	20230704	122400	547866720	18640	18650	18650	18630	665
461	20230704	122300	535468630	18670	18660	18670	18650	40
462	20230704	122200	534722350	18680	18680	18680	18680	7
463	20230704	122100	534591590	18690	18690	18690	18690	0
464	20230704	122000	534591590	18690	18690	18690	18690	10
465	20230704	121900	534404690	18630	18630	18630	18630	0
466	20230704	121800	534404690	18630	18640	18640	18630	30
467	20230704	121700	533845710	18630	18630	18630	18630	5
468	20230704	121600	533752560	18630	18630	18630	18620	13
469	20230704	121500	533510380	18630	18630	18630	18630	0
470	20230704	121400	533510380	18630	18630	18630	18630	14
471	20230704	121300	533249560	18620	18620	18620	18620	1
472	20230704	121200	533230940	18620	18620	18620	18620	10
473	20230704	121100	533044740	18620	18620	18620	18620	11
474	20230704	121000	532839920	18590	18590	18590	18590	2
475	20230704	120900	532802740	18610	18610	18610	18610	1
476	20230704	120800	532784130	18580	18590	18600	18580	52
477	20230704	120700	531817370	18590	18590	18590	18590	0
478	20230704	120600	531817370	18590	18590	18590	18590	0
479	20230704	120500	531817370	18590	18590	18590	18590	14
480	20230704	120400	531557110	18570	18600	18600	18570	277
481	20230704	120300	526409460	18600	18590	18600	18590	197
482	20230704	120200	522745300	18600	18610	18610	18600	452
483	20230704	120100	514336830	18620	18630	18630	18620	72
484	20230704	120000	512995910	18630	18630	18630	18630	216
485	20230704	115900	508971830	18660	18670	18670	18630	155
486	20230704	115800	506083750	18670	18670	18670	18670	0
487	20230704	115700	506083750	18670	18670	18670	18670	11
488	20230704	115600	505878380	18630	18690	18690	18630	126
489	20230704	115500	503529940	18640	18640	18640	18640	250
490	20230704	115400	498869940	18720	18720	18720	18720	0
491	20230704	115300	498869940	18720	18630	18720	18620	47
492	20230704	115200	497994200	18610	18660	18660	18610	501
493	20230704	115100	488653040	18670	18670	18670	18670	8
494	20230704	115000	488503680	18670	18670	18670	18660	20
495	20230704	114900	488130330	18670	18660	18670	18660	16
496	20230704	114800	487831720	18670	18690	18690	18670	301
497	20230704	114700	482208800	18700	18710	18710	18700	178
498	20230704	114600	478879960	18720	18720	18720	18720	11
499	20230704	114500	478674040	18730	18730	18730	18730	3
500	20230704	114400	478617850	18730	18730	18730	18730	14
501	20230704	114300	478355630	18730	18730	18730	18730	5
502	20230704	114200	478261980	18730	18730	18730	18730	1
503	20230704	114100	478243250	18730	18730	18730	18730	9
504	20230704	114000	478074680	18710	18710	18710	18710	0
505	20230704	113900	478074680	18710	18730	18730	18710	13
506	20230704	113800	477831330	18730	18730	18730	18730	14
507	20230704	113700	477569110	18730	18730	18730	18730	2
508	20230704	113600	477531650	18730	18720	18730	18710	4
509	20230704	113500	477456780	18720	18720	18720	18720	12
510	20230704	113400	477232140	18700	18700	18700	18700	2
511	20230704	113300	477194740	18700	18700	18700	18700	0
512	20230704	113200	477194740	18700	18730	18730	18700	30
513	20230704	113100	476633390	18720	18720	18720	18720	0
514	20230704	113000	476633390	18720	18730	18730	18720	70
515	20230704	112900	475322830	18740	18750	18750	18740	29
516	20230704	112800	474779150	18750	18750	18750	18750	4
517	20230704	112700	474704150	18750	18750	18750	18750	33
518	20230704	112600	474085400	18750	18750	18750	18750	15
519	20230704	112500	473804150	18750	18750	18750	18750	2
520	20230704	112400	473766650	18750	18750	18750	18750	17
521	20230704	112300	473447900	18750	18750	18750	18750	13
522	20230704	112200	473204150	18750	18740	18750	18740	61
523	20230704	112100	472060980	18740	18740	18740	18740	62
524	20230704	112000	470899100	18740	18740	18740	18740	29
525	20230704	111900	470355640	18740	18750	18750	18740	22
526	20230704	111800	469943350	18750	18760	18760	18750	9
527	20230704	111700	469774580	18760	18760	18760	18760	10
528	20230704	111600	469586980	18760	18760	18760	18760	13
529	20230704	111500	469343100	18760	18760	18760	18760	1
530	20230704	111400	469324340	18750	18750	18750	18750	6
531	20230704	111300	469211840	18760	18750	18760	18750	13
532	20230704	111200	468967990	18750	18750	18750	18750	0
533	20230704	111100	468967990	18750	18740	18750	18690	22
534	20230704	111000	468556450	18740	18750	18750	18740	17
535	20230704	110900	468237760	18670	18680	18680	18670	10
536	20230704	110800	468051030	18670	18720	18720	18670	408
537	20230704	110700	460421950	18770	18700	18770	18700	374
538	20230704	110600	453424860	18700	18730	18730	18700	406
539	20230704	110500	445828180	18710	18760	18760	18710	300
540	20230704	110400	440209080	18770	18770	18770	18770	11
541	20230704	110300	440002610	18770	18770	18770	18770	4
542	20230704	110200	439927530	18770	18770	18770	18770	4
543	20230704	110100	439852450	18770	18770	18770	18770	14
544	20230704	110000	439589670	18770	18770	18770	18770	4
545	20230704	105900	439514590	18760	18760	18760	18760	13
546	20230704	105800	439270710	18770	18760	18770	18760	11
547	20230704	105700	439064250	18750	18770	18770	18750	91
548	20230704	105600	437357670	18770	18770	18770	18770	5
549	20230704	105500	437263820	18770	18780	18780	18770	31
550	20230704	105400	436681880	18750	18760	18760	18750	29
551	20230704	105300	436138070	18770	18780	18780	18770	9
552	20230704	105200	435969100	18780	18780	18780	18780	13
553	20230704	105100	435724960	18780	18780	18780	18780	4
554	20230704	105000	435649840	18770	18770	18770	18770	0
555	20230704	104900	435649840	18770	18790	18790	18770	37
556	20230704	104800	434955130	18780	18780	18780	18780	52
557	20230704	104700	433978570	18780	18780	18780	18780	5
558	20230704	104600	433884670	18780	18780	18780	18780	13
559	20230704	104500	433640530	18780	18780	18780	18780	10
560	20230704	104400	433452730	18770	18770	18770	18770	21
561	20230704	104300	433058560	18780	18770	18780	18770	24
562	20230704	104200	432607950	18770	18770	18770	18770	4
563	20230704	104100	432532870	18770	18780	18780	18770	8
564	20230704	104000	432382670	18790	18800	18800	18790	24
565	20230704	103900	431931670	18830	18830	18830	18830	413
566	20230704	103800	424154880	18830	18830	18830	18830	409
567	20230704	103700	416453410	18830	18760	18830	18760	111
568	20230704	103600	414370280	18760	18740	18760	18740	624
569	20230704	103500	402670980	18720	18720	18740	18720	391
570	20230704	103400	395347930	18730	18710	18730	18710	119
571	20230704	103300	393119520	18720	18740	18740	18720	211
572	20230704	103200	389166620	18750	18820	18820	18750	634
573	20230704	103100	377265680	18820	18840	18840	18820	54
574	20230704	103000	376249040	18820	18830	18830	18820	147
575	20230704	102900	373482460	18840	18840	18840	18840	8
576	20230704	102800	373331740	18820	18830	18830	18820	193
577	20230704	102700	369697630	18820	18830	18830	18820	5
578	20230704	102600	369603510	18830	18830	18830	18830	4
579	20230704	102500	369528190	18830	18820	18830	18820	16
580	20230704	102400	369227010	18820	18820	18820	18820	10
581	20230704	102300	369038810	18820	18820	18820	18820	4
582	20230704	102200	368963530	18840	18850	18850	18840	16
583	20230704	102100	368661990	18850	18860	18860	18850	68
584	20230704	102000	367379860	18870	18870	18870	18870	6
585	20230704	101900	367266640	18870	18860	18870	18860	50
586	20230704	101800	366323240	18870	18870	18870	18870	1
587	20230704	101700	366304370	18860	18860	18860	18860	113
588	20230704	101600	364173190	18860	18870	18870	18860	10
589	20230704	101500	363984500	18860	18860	18860	18790	969
590	20230704	101400	345739990	18870	18870	18870	18870	82
591	20230704	101300	344192650	18890	18910	18910	18870	817
592	20230704	101200	328768330	18930	18860	18930	18860	186
593	20230704	101100	325247990	18850	18880	18880	18850	951
594	20230704	101000	307308600	18850	18900	18920	18850	1234
595	20230704	100900	283999120	18910	18910	18910	18910	0
596	20230704	100800	283999120	18910	18850	18910	18840	303
597	20230704	100700	278288330	18840	18910	18910	18840	229
598	20230704	100600	273969490	18820	18910	18910	18820	2
599	20230704	100500	273931760	18810	18810	18810	18810	50
600	20230704	100400	272991260	18910	18910	18910	18910	9
601	20230704	100300	272821070	18820	18880	18880	18820	800
602	20230704	100200	257755190	18920	18920	18920	18920	0
603	20230704	100100	257755190	18920	18920	18920	18920	10
604	20230704	100000	257565990	18830	18830	18830	18830	50
605	20230704	095900	256624490	18810	18880	18880	18810	356
606	20230704	095800	249911580	18920	18920	18920	18880	23
607	20230704	095700	249476560	18900	18900	18900	18900	105
608	20230704	095600	247492060	18880	18880	18890	18880	110
609	20230704	095500	245415140	18850	18850	18850	18840	310
610	20230704	095400	239571820	18850	18890	18890	18850	27
611	20230704	095300	239062790	18870	18900	18900	18870	61
612	20230704	095200	237911560	18890	18890	18900	18890	24
613	20230704	095100	237458080	18890	18900	18900	18890	495
614	20230704	095000	228107120	18920	18920	18920	18920	68
615	20230704	094900	226820560	19000	18990	19000	18920	879
616	20230704	094800	210161560	18960	18960	18960	18960	357
617	20230704	094700	203392840	18950	18980	18980	18950	177
618	20230704	094600	200036280	19000	19000	19000	19000	105
619	20230704	094500	198041280	19000	19030	19030	19000	138
620	20230704	094400	195418890	19030	19030	19030	19020	120
621	20230704	094300	193136290	19030	19000	19030	18970	1198
622	20230704	094200	170343660	19020	19020	19020	19020	14
623	20230704	094100	170077380	19030	19020	19030	19000	151
624	20230704	094000	167207350	19020	19000	19020	18950	478
625	20230704	093900	158130030	19020	18950	19020	18940	1302
626	20230704	093800	133391950	18950	18950	18950	18950	199
627	20230704	093700	129620900	18950	18900	18950	18900	879
628	20230704	093600	112972670	18900	18850	18910	18850	280
629	20230704	093500	107682030	18840	18830	18840	18830	396
630	20230704	093400	100225330	18830	18830	18830	18830	1
631	20230704	093300	100206500	18830	18810	18830	18810	9
632	20230704	093200	100037190	18800	18800	18800	18800	0
633	20230704	093100	100037190	18800	18780	18800	18770	179
634	20230704	093000	96673150	18790	18790	18790	18790	66
635	20230704	092900	95433010	18800	18800	18800	18800	268
636	20230704	092800	90394610	18810	18820	18820	18810	243
637	20230704	092700	85821450	18820	18800	18820	18800	36
638	20230704	092600	85144600	18800	18800	18800	18800	5
639	20230704	092500	85050600	18810	18830	18830	18810	282
640	20230704	092400	79743210	18890	18830	18890	18830	59
641	20230704	092300	78630860	18890	18890	18890	18890	2
642	20230704	092200	78593080	18890	18880	18890	18880	113
643	20230704	092100	76458530	18880	18880	18880	18880	10
644	20230704	092000	76269730	18870	18870	18870	18870	168
645	20230704	091900	73099570	18830	18830	18830	18820	56
646	20230704	091800	72045160	18840	18870	18870	18840	203
647	20230704	091700	68217920	18870	18870	18870	18870	0
648	20230704	091600	68217920	18870	18870	18870	18860	179
649	20230704	091500	64840340	18890	18860	18890	18860	373
650	20230704	091400	57797940	18860	18830	18860	18830	268
651	20230704	091300	52747970	18830	18840	18840	18830	551
652	20230704	091200	42372140	18830	18780	18830	18780	182
653	20230704	091100	38949340	18770	18770	18770	18770	2
654	20230704	091000	38911800	18750	18750	18750	18750	5
655	20230704	090900	38818050	18710	18720	18720	18710	212
656	20230704	090800	34851520	18700	18700	18700	18700	0
657	20230704	090700	34851520	18700	18660	18700	18650	583
658	20230704	090600	23961030	18650	18640	18660	18640	205
659	20230704	090500	20137590	18640	18640	18640	18640	2
660	20230704	090400	20100310	18610	18610	18610	18610	0
661	20230704	090300	20100310	18610	18610	18610	18610	101
662	20230704	090200	18220700	18610	18710	18750	18570	514
663	20230704	090100	8632690	18710	18700	18710	18700	253
664	20230704	090000	3899450	18700	18750	18750	18700	193