KissMeData/148150/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201000	1236453270	18800	18800	18800	18800	793
3	20230705	200900	1236453270	18800	18800	18800	18800	0
4	20230705	200800	1236453270	18800	18800	18800	18800	0
5	20230705	200700	1236453270	18800	18800	18800	18800	0
6	20230705	200600	1236453270	18800	18800	18800	18800	0
7	20230705	200500	1236453270	18800	18800	18800	18800	0
8	20230705	200400	1236453270	18800	18800	18800	18800	0
9	20230705	200300	1236453270	18800	18800	18800	18800	0
10	20230705	200200	1236453270	18800	18800	18800	18800	0
11	20230705	200100	1236453270	18800	18800	18800	18800	0
12	20230705	200000	1236453270	18800	18800	18800	18800	0
13	20230705	195900	1236453270	18800	18800	18800	18800	0
14	20230705	195800	1236453270	18800	18800	18800	18800	0
15	20230705	195700	1236453270	18800	18800	18800	18800	0
16	20230705	195600	1236453270	18800	18800	18800	18800	0
17	20230705	195500	1236453270	18800	18800	18800	18800	0
18	20230705	195400	1236453270	18800	18800	18800	18800	0
19	20230705	195300	1236453270	18800	18800	18800	18800	0
20	20230705	195200	1236453270	18800	18800	18800	18800	0
21	20230705	195100	1236453270	18800	18800	18800	18800	0
22	20230705	195000	1236453270	18800	18800	18800	18800	0
23	20230705	194900	1236453270	18800	18800	18800	18800	0
24	20230705	194800	1236453270	18800	18800	18800	18800	0
25	20230705	194700	1236453270	18800	18800	18800	18800	0
26	20230705	194600	1236453270	18800	18800	18800	18800	0
27	20230705	194500	1236453270	18800	18800	18800	18800	0
28	20230705	194400	1236453270	18800	18800	18800	18800	0
29	20230705	194300	1236453270	18800	18800	18800	18800	0
30	20230705	194200	1236453270	18800	18800	18800	18800	0
31	20230705	194100	1236453270	18800	18800	18800	18800	0
32	20230705	194000	1236453270	18800	18800	18800	18800	793
33	20230705	193900	1236453270	18800	18800	18800	18800	0
34	20230705	193800	1236453270	18800	18800	18800	18800	0
35	20230705	193700	1236453270	18800	18800	18800	18800	0
36	20230705	193600	1236453270	18800	18800	18800	18800	0
37	20230705	193500	1236453270	18800	18800	18800	18800	0
38	20230705	193400	1236453270	18800	18800	18800	18800	0
39	20230705	193300	1236453270	18800	18800	18800	18800	0
40	20230705	193200	1236453270	18800	18800	18800	18800	0
41	20230705	193100	1236453270	18800	18800	18800	18800	0
42	20230705	193000	1236453270	18800	18800	18800	18800	0
43	20230705	192900	1236453270	18800	18800	18800	18800	0
44	20230705	192800	1236453270	18800	18800	18800	18800	0
45	20230705	192700	1236453270	18800	18800	18800	18800	0
46	20230705	192600	1236453270	18800	18800	18800	18800	0
47	20230705	192500	1236453270	18800	18800	18800	18800	0
48	20230705	192400	1236453270	18800	18800	18800	18800	0
49	20230705	192300	1236453270	18800	18800	18800	18800	0
50	20230705	192200	1236453270	18800	18800	18800	18800	0
51	20230705	192100	1236453270	18800	18800	18800	18800	0
52	20230705	192000	1236453270	18800	18800	18800	18800	0
53	20230705	191900	1236453270	18800	18800	18800	18800	0
54	20230705	191800	1236453270	18800	18800	18800	18800	0
55	20230705	191700	1236453270	18800	18800	18800	18800	0
56	20230705	191600	1236453270	18800	18800	18800	18800	0
57	20230705	191500	1236453270	18800	18800	18800	18800	0
58	20230705	191400	1236453270	18800	18800	18800	18800	0
59	20230705	191300	1236453270	18800	18800	18800	18800	0
60	20230705	191200	1236453270	18800	18800	18800	18800	0
61	20230705	191100	1236453270	18800	18800	18800	18800	0
62	20230705	191000	1236453270	18800	18800	18800	18800	793
63	20230705	190900	1236453270	18800	18800	18800	18800	0
64	20230705	190800	1236453270	18800	18800	18800	18800	0
65	20230705	190700	1236453270	18800	18800	18800	18800	0
66	20230705	190600	1236453270	18800	18800	18800	18800	0
67	20230705	190500	1236453270	18800	18800	18800	18800	0
68	20230705	190400	1236453270	18800	18800	18800	18800	0
69	20230705	190300	1236453270	18800	18800	18800	18800	0
70	20230705	190200	1236453270	18800	18800	18800	18800	0
71	20230705	190100	1236453270	18800	18800	18800	18800	0
72	20230705	190000	1236453270	18800	18800	18800	18800	0
73	20230705	185900	1236453270	18800	18800	18800	18800	0
74	20230705	185800	1236453270	18800	18800	18800	18800	0
75	20230705	185700	1236453270	18800	18800	18800	18800	0
76	20230705	185600	1236453270	18800	18800	18800	18800	0
77	20230705	185500	1236453270	18800	18800	18800	18800	0
78	20230705	185400	1236453270	18800	18800	18800	18800	0
79	20230705	185300	1236453270	18800	18800	18800	18800	0
80	20230705	185200	1236453270	18800	18800	18800	18800	0
81	20230705	185100	1236453270	18800	18800	18800	18800	0
82	20230705	185000	1236453270	18800	18800	18800	18800	0
83	20230705	184900	1236453270	18800	18800	18800	18800	0
84	20230705	184800	1236453270	18800	18800	18800	18800	0
85	20230705	184700	1236453270	18800	18800	18800	18800	0
86	20230705	184600	1236453270	18800	18800	18800	18800	0
87	20230705	184500	1236453270	18800	18800	18800	18800	0
88	20230705	184400	1236453270	18800	18800	18800	18800	0
89	20230705	184300	1236453270	18800	18800	18800	18800	0
90	20230705	184200	1236453270	18800	18800	18800	18800	0
91	20230705	184100	1236453270	18800	18800	18800	18800	0
92	20230705	184000	1236453270	18800	18800	18800	18800	793
93	20230705	183900	1236453270	18800	18800	18800	18800	0
94	20230705	183800	1236453270	18800	18800	18800	18800	0
95	20230705	183700	1236453270	18800	18800	18800	18800	0
96	20230705	183600	1236453270	18800	18800	18800	18800	0
97	20230705	183500	1236453270	18800	18800	18800	18800	0
98	20230705	183400	1236453270	18800	18800	18800	18800	0
99	20230705	183300	1236453270	18800	18800	18800	18800	0
100	20230705	183200	1236453270	18800	18800	18800	18800	0
101	20230705	183100	1236453270	18800	18800	18800	18800	0
102	20230705	183000	1236453270	18800	18800	18800	18800	0
103	20230705	182900	1236453270	18800	18800	18800	18800	0
104	20230705	182800	1236453270	18800	18800	18800	18800	0
105	20230705	182700	1236453270	18800	18800	18800	18800	0
106	20230705	182600	1236453270	18800	18800	18800	18800	0
107	20230705	182500	1236453270	18800	18800	18800	18800	0
108	20230705	182400	1236453270	18800	18800	18800	18800	0
109	20230705	182300	1236453270	18800	18800	18800	18800	0
110	20230705	182200	1236453270	18800	18800	18800	18800	0
111	20230705	182100	1236453270	18800	18800	18800	18800	0
112	20230705	182000	1236453270	18800	18800	18800	18800	0
113	20230705	181900	1236453270	18800	18800	18800	18800	0
114	20230705	181800	1236453270	18800	18800	18800	18800	0
115	20230705	181700	1236453270	18800	18800	18800	18800	0
116	20230705	181600	1236453270	18800	18800	18800	18800	0
117	20230705	181500	1236453270	18800	18800	18800	18800	0
118	20230705	181400	1236453270	18800	18800	18800	18800	0
119	20230705	181300	1236453270	18800	18800	18800	18800	0
120	20230705	181200	1236453270	18800	18800	18800	18800	0
121	20230705	181100	1236453270	18800	18800	18800	18800	0
122	20230705	181000	1236453270	18800	18800	18800	18800	793
123	20230705	180900	1236453270	18800	18800	18800	18800	0
124	20230705	180800	1236453270	18800	18800	18800	18800	0
125	20230705	180700	1236453270	18800	18800	18800	18800	0
126	20230705	180600	1236453270	18800	18800	18800	18800	0
127	20230705	180500	1236453270	18800	18800	18800	18800	0
128	20230705	180400	1236453270	18800	18800	18800	18800	0
129	20230705	180300	1236453270	18800	18800	18800	18800	0
130	20230705	180200	1236453270	18800	18800	18800	18800	0
131	20230705	180100	1236453270	18800	18800	18800	18800	0
132	20230705	180000	1236453270	18800	18800	18800	18800	0
133	20230705	175900	1236453270	18800	18800	18800	18800	0
134	20230705	175800	1236453270	18800	18800	18800	18800	0
135	20230705	175700	1236453270	18800	18800	18800	18800	0
136	20230705	175600	1236453270	18800	18800	18800	18800	0
137	20230705	175500	1236453270	18800	18800	18800	18800	0
138	20230705	175400	1236453270	18800	18800	18800	18800	0
139	20230705	175300	1236453270	18800	18800	18800	18800	0
140	20230705	175200	1236453270	18800	18800	18800	18800	0
141	20230705	175100	1236453270	18800	18800	18800	18800	0
142	20230705	175000	1236453270	18800	18800	18800	18800	0
143	20230705	174900	1236453270	18800	18800	18800	18800	0
144	20230705	174800	1236453270	18800	18800	18800	18800	0
145	20230705	174700	1236453270	18800	18800	18800	18800	0
146	20230705	174600	1236453270	18800	18800	18800	18800	0
147	20230705	174500	1236453270	18800	18800	18800	18800	0
148	20230705	174400	1236453270	18800	18800	18800	18800	0
149	20230705	174300	1236453270	18800	18800	18800	18800	0
150	20230705	174200	1236453270	18800	18800	18800	18800	0
151	20230705	174100	1236453270	18800	18800	18800	18800	0
152	20230705	174000	1236453270	18800	18800	18800	18800	793
153	20230705	173900	1236453270	18800	18800	18800	18800	0
154	20230705	173800	1236453270	18800	18800	18800	18800	0
155	20230705	173700	1236453270	18800	18800	18800	18800	0
156	20230705	173600	1236453270	18800	18800	18800	18800	0
157	20230705	173500	1236453270	18800	18800	18800	18800	0
158	20230705	173400	1236453270	18800	18800	18800	18800	0
159	20230705	173300	1236453270	18800	18800	18800	18800	0
160	20230705	173200	1236453270	18800	18800	18800	18800	0
161	20230705	173100	1236453270	18800	18800	18800	18800	0
162	20230705	173000	1236453270	18800	18800	18800	18800	0
163	20230705	172900	1236453270	18800	18800	18800	18800	0
164	20230705	172800	1236453270	18800	18800	18800	18800	0
165	20230705	172700	1236453270	18800	18800	18800	18800	0
166	20230705	172600	1236453270	18800	18800	18800	18800	0
167	20230705	172500	1236453270	18800	18800	18800	18800	0
168	20230705	172400	1236453270	18800	18800	18800	18800	0
169	20230705	172300	1236453270	18800	18800	18800	18800	0
170	20230705	172200	1236453270	18800	18800	18800	18800	0
171	20230705	172100	1236453270	18800	18800	18800	18800	0
172	20230705	172000	1236453270	18800	18800	18800	18800	0
173	20230705	171900	1236453270	18800	18800	18800	18800	0
174	20230705	171800	1236453270	18800	18800	18800	18800	0
175	20230705	171700	1236453270	18800	18800	18800	18800	0
176	20230705	171600	1236453270	18800	18800	18800	18800	0
177	20230705	171500	1236453270	18800	18800	18800	18800	0
178	20230705	171400	1236453270	18800	18800	18800	18800	0
179	20230705	171300	1236453270	18800	18800	18800	18800	0
180	20230705	171200	1236453270	18800	18800	18800	18800	0
181	20230705	171100	1236453270	18800	18800	18800	18800	0
182	20230705	171000	1236453270	18800	18800	18800	18800	793
183	20230705	170900	1236453270	18800	18800	18800	18800	0
184	20230705	170800	1236453270	18800	18800	18800	18800	0
185	20230705	170700	1236453270	18800	18800	18800	18800	0
186	20230705	170600	1236453270	18800	18800	18800	18800	0
187	20230705	170500	1236453270	18800	18800	18800	18800	0
188	20230705	170400	1236453270	18800	18800	18800	18800	0
189	20230705	170300	1236453270	18800	18800	18800	18800	0
190	20230705	170200	1236453270	18800	18800	18800	18800	0
191	20230705	170100	1236453270	18800	18800	18800	18800	0
192	20230705	170000	1236453270	18800	18800	18800	18800	0
193	20230705	165900	1236453270	18800	18800	18800	18800	0
194	20230705	165800	1236453270	18800	18800	18800	18800	0
195	20230705	165700	1236453270	18800	18800	18800	18800	0
196	20230705	165600	1236453270	18800	18800	18800	18800	0
197	20230705	165500	1236453270	18800	18800	18800	18800	0
198	20230705	165400	1236453270	18800	18800	18800	18800	0
199	20230705	165300	1236453270	18800	18800	18800	18800	0
200	20230705	165200	1236453270	18800	18800	18800	18800	0
201	20230705	165100	1236453270	18800	18800	18800	18800	0
202	20230705	165000	1236453270	18800	18800	18800	18800	0
203	20230705	164900	1236453270	18800	18800	18800	18800	0
204	20230705	164800	1236453270	18800	18800	18800	18800	0
205	20230705	164700	1236453270	18800	18800	18800	18800	0
206	20230705	164600	1236453270	18800	18800	18800	18800	0
207	20230705	164500	1236453270	18800	18800	18800	18800	0
208	20230705	164400	1236453270	18800	18800	18800	18800	0
209	20230705	164300	1236453270	18800	18800	18800	18800	0
210	20230705	164200	1236453270	18800	18800	18800	18800	0
211	20230705	164100	1236453270	18800	18800	18800	18800	0
212	20230705	164000	1236453270	18800	18800	18800	18800	793
213	20230705	163900	1236453270	18800	18800	18800	18800	0
214	20230705	163800	1236453270	18800	18800	18800	18800	0
215	20230705	163700	1236453270	18800	18800	18800	18800	0
216	20230705	163600	1236453270	18800	18800	18800	18800	0
217	20230705	163500	1236453270	18800	18800	18800	18800	0
218	20230705	163400	1236453270	18800	18800	18800	18800	0
219	20230705	163300	1236453270	18800	18800	18800	18800	0
220	20230705	163200	1236453270	18800	18800	18800	18800	0
221	20230705	163100	1236453270	18800	18800	18800	18800	0
222	20230705	163000	1236453270	18800	18800	18800	18800	0
223	20230705	162900	1236453270	18800	18800	18800	18800	0
224	20230705	162800	1236453270	18800	18800	18800	18800	0
225	20230705	162700	1236453270	18800	18800	18800	18800	0
226	20230705	162600	1236453270	18800	18800	18800	18800	0
227	20230705	162500	1236453270	18800	18800	18800	18800	0
228	20230705	162400	1236453270	18800	18800	18800	18800	0
229	20230705	162300	1236453270	18800	18800	18800	18800	0
230	20230705	162200	1236453270	18800	18800	18800	18800	0
231	20230705	162100	1236453270	18800	18800	18800	18800	0
232	20230705	162000	1236453270	18800	18800	18800	18800	0
233	20230705	161900	1236453270	18800	18800	18800	18800	0
234	20230705	161800	1236453270	18800	18800	18800	18800	0
235	20230705	161700	1236453270	18800	18800	18800	18800	0
236	20230705	161600	1236453270	18800	18800	18800	18800	0
237	20230705	161500	1236453270	18800	18800	18800	18800	0
238	20230705	161400	1236453270	18800	18800	18800	18800	0
239	20230705	161300	1236453270	18800	18800	18800	18800	0
240	20230705	161200	1236453270	18800	18800	18800	18800	0
241	20230705	161100	1236453270	18800	18800	18800	18800	0
242	20230705	161000	1236453270	18800	18800	18800	18800	793
243	20230705	160900	1236453270	18800	18800	18800	18800	0
244	20230705	160800	1236453270	18800	18800	18800	18800	0
245	20230705	160700	1236453270	18800	18800	18800	18800	0
246	20230705	160600	1236453270	18800	18800	18800	18800	0
247	20230705	160500	1236453270	18800	18800	18800	18800	0
248	20230705	160400	1236453270	18800	18800	18800	18800	0
249	20230705	160300	1236453270	18800	18800	18800	18800	0
250	20230705	160200	1236453270	18800	18800	18800	18800	0
251	20230705	160100	1236453270	18800	18800	18800	18800	0
252	20230705	160000	1236453270	18800	18800	18800	18800	0
253	20230705	155900	1236453270	18800	18800	18800	18800	0
254	20230705	155800	1236453270	18800	18800	18800	18800	0
255	20230705	155700	1236453270	18800	18800	18800	18800	0
256	20230705	155600	1236453270	18800	18800	18800	18800	0
257	20230705	155500	1236453270	18800	18800	18800	18800	0
258	20230705	155400	1236453270	18800	18800	18800	18800	0
259	20230705	155300	1236453270	18800	18800	18800	18800	0
260	20230705	155200	1236453270	18800	18800	18800	18800	0
261	20230705	155100	1236453270	18800	18800	18800	18800	0
262	20230705	155000	1236453270	18800	18800	18800	18800	0
263	20230705	154900	1236453270	18800	18800	18800	18800	0
264	20230705	154800	1236453270	18800	18800	18800	18800	0
265	20230705	154700	1236453270	18800	18800	18800	18800	0
266	20230705	154600	1236453270	18800	18800	18800	18800	0
267	20230705	154500	1236453270	18800	18800	18800	18800	0
268	20230705	154400	1236453270	18800	18800	18800	18800	0
269	20230705	154300	1236453270	18800	18800	18800	18800	0
270	20230705	154200	1236453270	18800	18800	18800	18800	0
271	20230705	154100	1236453270	18800	18800	18800	18800	0
272	20230705	154000	1236453270	18800	18800	18800	18800	793
273	20230705	153900	1236453270	18800	18800	18800	18800	0
274	20230705	153800	1236453270	18800	18800	18800	18800	0
275	20230705	153700	1236453270	18800	18800	18800	18800	0
276	20230705	153600	1236453270	18800	18800	18800	18800	0
277	20230705	153500	1236453270	18800	18800	18800	18800	0
278	20230705	153400	1236453270	18800	18800	18800	18800	0
279	20230705	153300	1236453270	18800	18800	18800	18800	0
280	20230705	153200	1236453270	18800	18800	18800	18800	0
281	20230705	153100	1236453270	18800	18800	18800	18800	0
282	20230705	153000	1236453270	18800	18800	18800	18800	793
283	20230705	152900	1221544870	18940	18940	18940	18940	0
284	20230705	152800	1221544870	18940	18940	18940	18940	0
285	20230705	152700	1221544870	18940	18940	18940	18940	0
286	20230705	152600	1221544870	18940	18940	18940	18940	0
287	20230705	152500	1221544870	18940	18940	18940	18940	0
288	20230705	152400	1221544870	18940	18940	18940	18940	0
289	20230705	152300	1221544870	18940	18940	18940	18940	0
290	20230705	152200	1221544870	18940	18940	18940	18940	0
291	20230705	152100	1221544870	18940	18940	18940	18940	0
292	20230705	152000	1221544870	18940	18940	18940	18940	0
293	20230705	151900	1221544870	18940	18870	18970	18750	1471
294	20230705	151800	1193856370	18980	18920	18980	18840	1406
295	20230705	151700	1167225870	18910	18900	18910	18900	567
296	20230705	151600	1156509440	18900	18900	18900	18900	60
297	20230705	151500	1155375440	18900	18900	18900	18900	49
298	20230705	151400	1154449340	18840	18840	18840	18840	0
299	20230705	151300	1154449340	18840	18900	18900	18840	644
300	20230705	151200	1142308230	18900	18900	18900	18900	160
301	20230705	151100	1139284230	18900	18900	18900	18900	29
302	20230705	151000	1138736130	18890	18890	18900	18890	207
303	20230705	150900	1134825760	18890	18890	18890	18890	0
304	20230705	150800	1134825760	18890	18890	18890	18890	33
305	20230705	150700	1134202390	18890	18890	18890	18890	33
306	20230705	150600	1133579020	18900	18890	18900	18850	552
307	20230705	150500	1123170700	18890	18900	18900	18890	487
308	20230705	150400	1113966880	18900	18900	18900	18900	30
309	20230705	150300	1113399880	18900	18900	18900	18900	271
310	20230705	150200	1108277980	18900	18890	18900	18890	307
311	20230705	150100	1102478380	18900	18890	18900	18890	61
312	20230705	150000	1101325780	18890	18890	18890	18890	61
313	20230705	145900	1100173490	18890	18890	18890	18890	95
314	20230705	145800	1098378940	18890	18890	18890	18890	55
315	20230705	145700	1097339990	18890	18890	18890	18890	50
316	20230705	145600	1096395490	18890	18890	18890	18890	65
317	20230705	145500	1095167640	18840	18840	18840	18840	1
318	20230705	145400	1095148800	18890	18890	18890	18890	33
319	20230705	145300	1094525430	18890	18890	18890	18890	89
320	20230705	145200	1092844220	18890	18880	18890	18880	29
321	20230705	145100	1092296420	18890	18810	18890	18810	15
322	20230705	145000	1092013630	18830	18890	18890	18830	429
323	20230705	144900	1083932060	18890	18840	18890	18840	2
324	20230705	144800	1083894330	18830	18840	18840	18830	77
325	20230705	144700	1082443660	18840	18890	18890	18840	375
326	20230705	144600	1075373730	18900	18910	18910	18900	78
327	20230705	144500	1073899480	18910	18910	18910	18910	61
328	20230705	144400	1072745970	18910	18930	18930	18910	94
329	20230705	144300	1070967890	18920	18920	18930	18920	232
330	20230705	144200	1066578390	18920	18920	18920	18920	2
331	20230705	144100	1066540550	18920	18900	18920	18900	52
332	20230705	144000	1065556890	18920	18920	18920	18920	33
333	20230705	143900	1064932530	18900	18890	18900	18890	55
334	20230705	143800	1063893080	18890	18880	18890	18880	148
335	20230705	143700	1061097450	18900	18910	18910	18900	57
336	20230705	143600	1060019700	18910	18830	18910	18810	241
337	20230705	143500	1055479530	18830	18840	18840	18830	179
338	20230705	143400	1052107700	18850	18910	18910	18850	264
339	20230705	143300	1047122940	18920	18930	18930	18920	63
340	20230705	143200	1045930590	18930	18940	18940	18930	164
341	20230705	143100	1042824800	18930	18930	18930	18930	0
342	20230705	143000	1042824800	18930	18930	18930	18930	200
343	20230705	142900	1039038800	18930	18920	18930	18920	57
344	20230705	142800	1037960350	18910	18910	18910	18910	55
345	20230705	142700	1036920300	18910	18910	18910	18910	46
346	20230705	142600	1036050440	18910	18910	18910	18910	35
347	20230705	142500	1035388590	18910	18910	18910	18910	43
348	20230705	142400	1034575460	18900	18900	18900	18900	66
349	20230705	142300	1033328060	18910	18910	18910	18910	52
350	20230705	142200	1032344740	18910	18910	18910	18900	181
351	20230705	142100	1028922820	18910	18950	18950	18910	97
352	20230705	142000	1027086140	18950	18960	18960	18950	133
353	20230705	141900	1024564730	18970	18970	18970	18970	99
354	20230705	141800	1022686700	18970	18980	18980	18970	97
355	20230705	141700	1020846470	18970	18970	18970	18970	28
356	20230705	141600	1020315310	18970	18970	18970	18970	118
357	20230705	141500	1018076850	18970	18970	18970	18970	34
358	20230705	141400	1017431870	18970	18970	18970	18970	32
359	20230705	141300	1016824830	18970	18970	18970	18970	29
360	20230705	141200	1016274700	18900	18970	18970	18900	501
361	20230705	141100	1006802040	18910	18960	18960	18910	500
362	20230705	141000	997335600	18930	19000	19000	18930	527
363	20230705	140900	987350310	19000	19000	19000	19000	107
364	20230705	140800	985317310	19000	18990	19000	18990	19
365	20230705	140700	984956480	18980	18990	18990	18980	123
366	20230705	140600	982620920	19000	19000	19000	19000	0
367	20230705	140500	982620920	19000	18990	19000	18990	3
368	20230705	140400	982563930	18980	18990	18990	18980	31
369	20230705	140300	981975250	19000	19000	19000	19000	94
370	20230705	140200	980189250	19000	19000	19000	19000	12
371	20230705	140100	979961250	19000	19000	19000	19000	0
372	20230705	140000	979961250	19000	19000	19000	19000	45
373	20230705	135900	979106250	19010	19020	19020	19010	140
374	20230705	135800	976443750	19050	19050	19050	19050	0
375	20230705	135700	976443750	19050	19050	19050	19050	0
376	20230705	135600	976443750	19050	19020	19050	19000	21
377	20230705	135500	976044480	19030	19040	19050	19030	494
378	20230705	135400	966639330	19030	19020	19030	19020	113
379	20230705	135300	964489960	18990	18990	18990	18990	41
380	20230705	135200	963711370	19020	19000	19020	19000	90
381	20230705	135100	962001350	19000	19000	19000	19000	0
382	20230705	135000	962001350	19000	19000	19000	19000	0
383	20230705	134900	962001350	19000	19010	19010	19000	118
384	20230705	134800	959758420	19010	19010	19010	19010	0
385	20230705	134700	959758420	19010	19010	19010	19010	29
386	20230705	134600	959207130	19010	19020	19020	19010	155
387	20230705	134500	956259280	19030	19030	19030	19030	0
388	20230705	134400	956259280	19030	18990	19030	18990	315
389	20230705	134300	950266100	19000	19000	19000	19000	0
390	20230705	134200	950266100	19000	19000	19000	19000	14
391	20230705	134100	950000100	19000	19000	19000	18990	10
392	20230705	134000	949810160	19000	19000	19000	19000	20
393	20230705	133900	949430160	19000	18990	19000	18990	51
394	20230705	133800	948461470	18990	18990	18990	18990	9
395	20230705	133700	948290560	18990	18990	18990	18990	14
396	20230705	133600	948024700	18970	18970	18970	18970	135
397	20230705	133500	945463750	18990	18990	18990	18990	0
398	20230705	133400	945463750	18990	18990	18990	18990	20
399	20230705	133300	945083950	18990	18970	18990	18970	81
400	20230705	133200	943547360	18990	18990	18990	18990	0
401	20230705	133100	943547360	18990	18990	18990	18990	1
402	20230705	133000	943528370	18970	18970	18970	18970	0
403	20230705	132900	943528370	18970	18970	18970	18970	1
404	20230705	132800	943509400	18950	18940	18970	18940	344
405	20230705	132700	936992010	18940	18940	18940	18940	30
406	20230705	132600	936423810	18940	18940	18940	18940	0
407	20230705	132500	936423810	18940	18940	18940	18940	29
408	20230705	132400	935874550	18940	18940	18940	18940	0
409	20230705	132300	935874550	18940	18940	18940	18940	17
410	20230705	132200	935552570	18930	18930	18930	18930	0
411	20230705	132100	935552570	18930	18940	18940	18930	140
412	20230705	132000	932900980	18930	18930	18930	18930	30
413	20230705	131900	932333080	18930	18930	18930	18930	6
414	20230705	131800	932219500	18920	18920	18920	18920	80
415	20230705	131700	930705900	18920	18920	18920	18920	0
416	20230705	131600	930705900	18920	18920	18920	18920	4
417	20230705	131500	930630220	18910	18930	18930	18910	44
418	20230705	131400	929797750	18940	18970	18970	18940	87
419	20230705	131300	928149010	18970	19010	19010	18970	300
420	20230705	131200	922451050	19020	19030	19030	19020	86
421	20230705	131100	920814690	19030	19030	19030	19030	6
422	20230705	131000	920700510	19030	19030	19030	19030	15
423	20230705	130900	920415060	19030	19030	19030	19030	74
424	20230705	130800	919006840	19040	19040	19040	19040	0
425	20230705	130700	919006840	19040	19050	19050	19040	61
426	20230705	130600	917845180	19050	19060	19060	19050	143
427	20230705	130500	915121010	19060	19060	19060	19060	6
428	20230705	130400	915006650	19060	19050	19060	19050	52
429	20230705	130300	914015900	19050	19050	19050	19050	0
430	20230705	130200	914015900	19050	19050	19050	19050	28
431	20230705	130100	913482500	19040	19040	19040	19040	97
432	20230705	130000	911635620	19060	19030	19060	19030	1030
433	20230705	125900	892008720	19020	19030	19030	19020	50
434	20230705	125800	891057580	19020	19020	19020	19020	0
435	20230705	125700	891057580	19020	19020	19020	19020	50
436	20230705	125600	890106580	19020	19020	19020	19020	0
437	20230705	125500	890106580	19020	19020	19020	19020	93
438	20230705	125400	888337720	19030	19030	19030	19020	92
439	20230705	125300	886587150	19040	19040	19040	19040	0
440	20230705	125200	886587150	19040	19040	19040	19040	0
441	20230705	125100	886587150	19040	18970	19040	18970	1040
442	20230705	125000	866834820	18970	18970	18970	18970	15
443	20230705	124900	866550270	18970	18970	18970	18970	88
444	20230705	124800	864880910	18980	18980	18980	18980	0
445	20230705	124700	864880910	18980	18980	18980	18980	1
446	20230705	124600	864861930	18950	18960	18960	18950	24
447	20230705	124500	864406970	18970	18980	18980	18970	98
448	20230705	124400	862547680	18980	18980	18980	18980	0
449	20230705	124300	862547680	18980	19010	19010	18980	378
450	20230705	124200	855370810	19050	19050	19050	19050	0
451	20230705	124100	855370810	19050	19050	19050	19050	0
452	20230705	124000	855370810	19050	18960	19050	18960	16
453	20230705	123900	855067360	18960	18960	18960	18960	49
454	20230705	123800	854138320	18970	18970	18970	18970	109
455	20230705	123700	852070590	18980	18980	18980	18980	43
456	20230705	123600	851254450	18980	18980	18980	18970	340
457	20230705	123500	844801660	18980	18980	18980	18980	19
458	20230705	123400	844441040	18980	18980	18980	18980	26
459	20230705	123300	843947560	18980	18980	18980	18980	36
460	20230705	123200	843264280	18990	18990	18990	18990	449
461	20230705	123100	834737770	19000	19000	19000	19000	35
462	20230705	123000	834072770	19000	19000	19000	19000	118
463	20230705	122900	831830770	18990	18990	18990	18990	0
464	20230705	122800	831830770	18990	18990	18990	18990	0
465	20230705	122700	831830770	18990	18990	18990	18990	18
466	20230705	122600	831488950	18980	18980	18980	18980	0
467	20230705	122500	831488950	18980	19020	19020	18980	632
468	20230705	122400	819480360	19000	19000	19000	19000	278
469	20230705	122300	814198360	19000	19000	19000	19000	0
470	20230705	122200	814198360	19000	19000	19000	19000	1
471	20230705	122100	814179360	18970	18970	18970	18970	0
472	20230705	122000	814179360	18970	18970	18970	18970	0
473	20230705	121900	814179360	18970	18970	18970	18950	649
474	20230705	121800	801875490	18970	18970	18970	18970	6
475	20230705	121700	801761670	18970	18960	18970	18960	105
476	20230705	121600	799770320	18960	18960	18960	18960	0
477	20230705	121500	799770320	18960	18960	18960	18960	91
478	20230705	121400	798044960	18960	18960	18960	18960	0
479	20230705	121300	798044960	18960	18960	18960	18960	0
480	20230705	121200	798044960	18960	18940	18960	18930	32
481	20230705	121100	797438730	18940	18940	18940	18940	0
482	20230705	121000	797438730	18940	18940	18940	18940	15
483	20230705	120900	797154630	18920	18920	18920	18920	65
484	20230705	120800	795924830	18940	18920	18940	18920	169
485	20230705	120700	792724970	18920	18920	18930	18920	44
486	20230705	120600	791892350	18930	18930	18930	18930	117
487	20230705	120500	789677540	18900	18900	18900	18880	78
488	20230705	120400	788204340	18900	18900	18900	18900	60
489	20230705	120300	787070340	18900	18900	18900	18900	0
490	20230705	120200	787070340	18900	18900	18900	18900	0
491	20230705	120100	787070340	18900	18900	18900	18900	0
492	20230705	120000	787070340	18900	18820	18900	18820	43
493	20230705	115900	786259840	18820	18820	18820	18820	0
494	20230705	115800	786259840	18820	18830	18830	18820	38
495	20230705	115700	785544530	18820	18820	18830	18820	26
496	20230705	115600	785055200	18820	18820	18820	18810	55
497	20230705	115500	784020430	18810	18790	18810	18790	94
498	20230705	115400	782253020	18770	18770	18770	18770	24
499	20230705	115300	781802540	18740	18740	18740	18740	25
500	20230705	115200	781334040	18750	18750	18750	18750	23
501	20230705	115100	780902790	18750	18750	18760	18750	55
502	20230705	115000	779871300	18750	18750	18750	18750	247
503	20230705	114900	775240050	18760	18770	18780	18760	169
504	20230705	114800	772068120	18780	18790	18790	18780	37
505	20230705	114700	771373090	18780	18790	18790	18780	119
506	20230705	114600	769137410	18800	18800	18800	18800	14
507	20230705	114500	768874210	18790	18780	18790	18780	33
508	20230705	114400	768254380	18790	18790	18790	18790	15
509	20230705	114300	767972530	18780	18790	18790	18780	31
510	20230705	114200	767390280	18780	18780	18780	18780	48
511	20230705	114100	766488840	18790	18790	18790	18790	41
512	20230705	114000	765718450	18790	18820	18820	18790	390
513	20230705	113900	758385570	18840	18840	18840	18840	47
514	20230705	113800	757500090	18800	18800	18800	18800	0
515	20230705	113700	757500090	18800	18800	18800	18800	32
516	20230705	113600	756898490	18790	18790	18790	18790	0
517	20230705	113500	756898490	18790	18770	18790	18770	93
518	20230705	113400	755151850	18780	18710	18780	18710	133
519	20230705	113300	752658570	18710	18690	18730	18690	67
520	20230705	113200	751404400	18690	18700	18710	18690	661
521	20230705	113100	739040630	18700	18740	18740	18700	563
522	20230705	113000	728502170	18740	18750	18760	18740	162
523	20230705	112900	725465070	18760	18740	18770	18740	43
524	20230705	112800	724658520	18750	18750	18750	18750	125
525	20230705	112700	722314770	18750	18780	18780	18750	294
526	20230705	112600	716797680	18790	18840	18840	18790	1953
527	20230705	112500	680044660	18840	18860	18870	18840	219
528	20230705	112400	675917080	18890	18860	18890	18850	15
529	20230705	112300	675634260	18890	18890	18890	18890	50
530	20230705	112200	674689760	18880	18950	18950	18880	265
531	20230705	112100	669686490	18960	18830	18960	18830	71
532	20230705	112000	668347340	18840	18830	18840	18820	139
533	20230705	111900	665730530	18840	18830	18840	18830	43
534	20230705	111800	664920810	18840	18820	18840	18820	74
535	20230705	111700	663527060	18820	18850	18850	18820	357
536	20230705	111600	656801080	18850	18850	18850	18840	72
537	20230705	111500	655444370	18880	18870	18880	18840	175
538	20230705	111400	652144510	18880	18910	18910	18880	213
539	20230705	111300	648119430	18930	18950	18950	18930	73
540	20230705	111200	646737200	18960	18990	18990	18960	50
541	20230705	111100	645788870	18900	18990	18990	18900	36
542	20230705	111000	645105320	18910	18830	18910	18830	188
543	20230705	110900	641561430	18820	18800	18830	18800	257
544	20230705	110800	636729300	18800	18880	18880	18800	326
545	20230705	110700	630593750	18880	18910	18910	18880	105
546	20230705	110600	628609030	18920	18940	18940	18910	386
547	20230705	110500	621305010	18940	19030	19040	18940	968
548	20230705	110400	602913490	19040	19070	19070	19040	54
549	20230705	110300	601884410	19090	19150	19150	19090	336
550	20230705	110200	595461810	19160	19170	19170	19150	56
551	20230705	110100	594388840	19170	19180	19190	19170	302
552	20230705	110000	588598060	19190	19190	19190	19180	28
553	20230705	105900	588060790	19180	19190	19210	19180	40
554	20230705	105800	587292800	19190	19210	19210	19190	92
555	20230705	105700	585526440	19200	19210	19210	19200	47
556	20230705	105600	584623810	19210	19210	19220	19210	242
557	20230705	105500	579974840	19210	19200	19210	19200	82
558	20230705	105400	578400040	19210	19210	19230	19210	63
559	20230705	105300	577189190	19210	19220	19220	19210	83
560	20230705	105200	575594610	19220	19220	19230	19220	47
561	20230705	105100	574690900	19230	19230	19230	19220	96
562	20230705	105000	572845600	19230	19230	19230	19220	46
563	20230705	104900	571961260	19230	19210	19230	19210	65
564	20230705	104800	570712020	19220	19230	19230	19220	61
565	20230705	104700	569539420	19230	19220	19230	19220	134
566	20230705	104600	566963390	19230	19220	19230	19220	33
567	20230705	104500	566329040	19230	19230	19230	19230	54
568	20230705	104400	565290620	19230	19230	19230	19220	67
569	20230705	104300	564002440	19230	19220	19230	19220	62
570	20230705	104200	562810740	19220	19220	19220	19220	86
571	20230705	104100	561157820	19230	19230	19230	19220	96
572	20230705	104000	559312390	19220	19220	19230	19220	102
573	20230705	103900	557351770	19230	19230	19230	19220	81
574	20230705	103800	555794680	19230	19230	19230	19220	73
575	20230705	103700	554391120	19220	19220	19220	19220	334
576	20230705	103600	547971640	19220	19220	19220	19210	83
577	20230705	103500	546376620	19210	19190	19210	19190	1058
578	20230705	103400	526062210	19200	19190	19200	19180	1443
579	20230705	103300	498365300	19190	19180	19190	19180	49
580	20230705	103200	497425240	19180	19190	19190	19180	107
581	20230705	103100	495372950	19190	19180	19190	19180	53
582	20230705	103000	494356210	19180	19180	19190	19180	138
583	20230705	102900	491709310	19180	19190	19190	19180	81
584	20230705	102800	490155200	19180	19190	19190	19180	159
585	20230705	102700	487105280	19180	19180	19180	19180	47
586	20230705	102600	486203820	19180	19190	19190	19180	54
587	20230705	102500	485167780	19190	19180	19190	19180	100
588	20230705	102400	483249500	19180	19180	19180	19170	271
589	20230705	102300	478053040	19190	19190	19190	19180	69
590	20230705	102200	476729170	19180	19190	19190	19180	97
591	20230705	102100	474868280	19190	19190	19190	19180	83
592	20230705	102000	473275750	19190	19190	19190	19180	69
593	20230705	101900	471951880	19190	19190	19190	19180	67
594	20230705	101800	470666390	19190	19180	19190	19170	122
595	20230705	101700	468326890	19180	19180	19180	19170	60
596	20230705	101600	467176130	19180	19180	19180	19170	42
597	20230705	101500	466370670	19160	19160	19170	19160	61
598	20230705	101400	465201760	19120	19190	19190	19120	519
599	20230705	101300	455262060	19190	19200	19200	19190	86
600	20230705	101200	453611320	19200	19210	19210	19200	51
601	20230705	101100	452631870	19200	19210	19210	19200	245
602	20230705	101000	447927220	19220	19220	19220	19210	267
603	20230705	100900	442797980	19220	19220	19220	19210	62
604	20230705	100800	441606570	19220	19220	19220	19210	94
605	20230705	100700	439800130	19220	19210	19220	19210	82
606	20230705	100600	438224450	19220	19210	19220	19200	71
607	20230705	100500	436860520	19210	19210	19210	19200	89
608	20230705	100400	435151180	19210	19210	19210	19200	73
609	20230705	100300	433749090	19210	19210	19210	19200	50
610	20230705	100200	432788820	19200	19210	19210	19200	105
611	20230705	100100	430772220	19210	19200	19210	19200	677
612	20230705	100000	417772510	19210	19190	19210	19190	732
613	20230705	095900	403718840	19190	19170	19190	19170	69
614	20230705	095800	402395420	19170	19170	19180	19160	73
615	20230705	095700	400995730	19180	19170	19180	19170	168
616	20230705	095600	397774180	19190	19190	19190	19190	0
617	20230705	095500	397774180	19190	19070	19190	19070	216
618	20230705	095400	393652340	19030	19210	19210	19030	800
619	20230705	095300	378341610	19210	19230	19230	19210	369
620	20230705	095200	371248510	19230	19230	19230	19220	132
621	20230705	095100	368710780	19230	19180	19230	19180	2819
622	20230705	095000	314584140	19170	19100	19170	19100	3822
623	20230705	094900	241457780	19100	19100	19100	19100	22
624	20230705	094800	241037580	19100	19100	19100	19100	82
625	20230705	094700	239471380	19100	19080	19100	19070	154
626	20230705	094600	236533430	19090	19110	19110	19090	102
627	20230705	094500	234585750	19090	19110	19110	19090	375
628	20230705	094400	227423890	19110	19110	19110	19100	29
629	20230705	094300	226869710	19110	19100	19110	19100	57
630	20230705	094200	225780500	19100	19120	19120	19100	244
631	20230705	094100	221119250	19120	19120	19120	19110	84
632	20230705	094000	219513420	19120	19120	19120	19110	187
633	20230705	093900	215939530	19120	19120	19120	19120	51
634	20230705	093800	214964410	19120	19120	19130	19120	224
635	20230705	093700	210681290	19120	19120	19130	19110	1232
636	20230705	093600	187125170	19120	19120	19120	19110	139
637	20230705	093500	184467690	19120	19130	19130	19120	179
638	20230705	093400	181044920	19130	19120	19130	19120	135
639	20230705	093300	178463230	19130	19110	19130	19110	721
640	20230705	093200	164681490	19110	19110	19120	19110	481
641	20230705	093100	155485920	19120	19110	19120	19100	558
642	20230705	093000	144821750	19120	19050	19120	19050	1901
643	20230705	092900	108569530	19040	19040	19040	19030	176
644	20230705	092800	105218690	19040	19040	19040	19040	33
645	20230705	092700	104590370	19030	19030	19030	18970	237
646	20230705	092600	100087750	19040	19030	19040	19030	27
647	20230705	092500	99573890	19030	19040	19050	19030	205
648	20230705	092400	95672060	19040	19040	19050	19040	499
649	20230705	092300	86167060	19040	19040	19040	19040	42
650	20230705	092200	85367380	19040	19040	19040	19040	27
651	20230705	092100	84853300	19020	19040	19040	19020	31
652	20230705	092000	84263400	19050	19010	19050	18990	712
653	20230705	091900	70708550	19040	19060	19070	19040	128
654	20230705	091800	68268880	19050	18980	19050	18980	1069
655	20230705	091700	47945430	18970	18940	18970	18940	844
656	20230705	091600	31951900	18940	18940	18950	18940	231
657	20230705	091500	27576190	18950	18930	18950	18930	92
658	20230705	091400	25832830	18930	18940	18940	18930	54
659	20230705	091300	24810350	18930	18900	18930	18900	143
660	20230705	091200	22106870	18900	18890	18900	18890	147
661	20230705	091100	19329080	18890	18850	18900	18850	31
662	20230705	091000	18743430	18900	18900	18900	18900	10
663	20230705	090900	18554430	18900	18830	18900	18730	248
664	20230705	090800	13889090	18830	18820	18830	18820	50
665	20230705	090700	12947610	18820	18730	18830	18730	25
666	20230705	090600	12477210	18820	18810	18820	18810	11
667	20230705	090500	12270240	18820	18730	18820	18710	493
668	20230705	090400	3040960	18750	18750	18750	18730	10
669	20230705	090300	2853480	18750	18750	18750	18750	6
670	20230705	090200	2740980	18750	18750	18750	18750	55
671	20230705	090100	1709730	18750	18790	18790	18750	23
672	20230705	090000	1277720	18790	18790	18790	18790	67