KissMeData/148150/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	200800	773756150	18510	18510	18510	18510	424
3	20230710	200700	773756150	18510	18510	18510	18510	0
4	20230710	200600	773756150	18510	18510	18510	18510	0
5	20230710	200500	773756150	18510	18510	18510	18510	0
6	20230710	200400	773756150	18510	18510	18510	18510	0
7	20230710	200300	773756150	18510	18510	18510	18510	0
8	20230710	200200	773756150	18510	18510	18510	18510	0
9	20230710	200100	773756150	18510	18510	18510	18510	0
10	20230710	200000	773756150	18510	18510	18510	18510	0
11	20230710	195900	773756150	18510	18510	18510	18510	0
12	20230710	195800	773756150	18510	18510	18510	18510	0
13	20230710	195700	773756150	18510	18510	18510	18510	0
14	20230710	195600	773756150	18510	18510	18510	18510	0
15	20230710	195500	773756150	18510	18510	18510	18510	0
16	20230710	195400	773756150	18510	18510	18510	18510	0
17	20230710	195300	773756150	18510	18510	18510	18510	0
18	20230710	195200	773756150	18510	18510	18510	18510	0
19	20230710	195100	773756150	18510	18510	18510	18510	0
20	20230710	195000	773756150	18510	18510	18510	18510	0
21	20230710	194900	773756150	18510	18510	18510	18510	0
22	20230710	194800	773756150	18510	18510	18510	18510	0
23	20230710	194700	773756150	18510	18510	18510	18510	0
24	20230710	194600	773756150	18510	18510	18510	18510	0
25	20230710	194500	773756150	18510	18510	18510	18510	0
26	20230710	194400	773756150	18510	18510	18510	18510	0
27	20230710	194300	773756150	18510	18510	18510	18510	0
28	20230710	194200	773756150	18510	18510	18510	18510	0
29	20230710	194100	773756150	18510	18510	18510	18510	0
30	20230710	194000	773756150	18510	18510	18510	18510	0
31	20230710	193900	773756150	18510	18510	18510	18510	0
32	20230710	193800	773756150	18510	18510	18510	18510	424
33	20230710	193700	773756150	18510	18510	18510	18510	0
34	20230710	193600	773756150	18510	18510	18510	18510	0
35	20230710	193500	773756150	18510	18510	18510	18510	0
36	20230710	193400	773756150	18510	18510	18510	18510	0
37	20230710	193300	773756150	18510	18510	18510	18510	0
38	20230710	193200	773756150	18510	18510	18510	18510	0
39	20230710	193100	773756150	18510	18510	18510	18510	0
40	20230710	193000	773756150	18510	18510	18510	18510	0
41	20230710	192900	773756150	18510	18510	18510	18510	0
42	20230710	192800	773756150	18510	18510	18510	18510	0
43	20230710	192700	773756150	18510	18510	18510	18510	0
44	20230710	192600	773756150	18510	18510	18510	18510	0
45	20230710	192500	773756150	18510	18510	18510	18510	0
46	20230710	192400	773756150	18510	18510	18510	18510	0
47	20230710	192300	773756150	18510	18510	18510	18510	0
48	20230710	192200	773756150	18510	18510	18510	18510	0
49	20230710	192100	773756150	18510	18510	18510	18510	0
50	20230710	192000	773756150	18510	18510	18510	18510	0
51	20230710	191900	773756150	18510	18510	18510	18510	0
52	20230710	191800	773756150	18510	18510	18510	18510	0
53	20230710	191700	773756150	18510	18510	18510	18510	0
54	20230710	191600	773756150	18510	18510	18510	18510	0
55	20230710	191500	773756150	18510	18510	18510	18510	0
56	20230710	191400	773756150	18510	18510	18510	18510	0
57	20230710	191300	773756150	18510	18510	18510	18510	0
58	20230710	191200	773756150	18510	18510	18510	18510	0
59	20230710	191100	773756150	18510	18510	18510	18510	0
60	20230710	191000	773756150	18510	18510	18510	18510	0
61	20230710	190900	773756150	18510	18510	18510	18510	0
62	20230710	190800	773756150	18510	18510	18510	18510	424
63	20230710	190700	773756150	18510	18510	18510	18510	0
64	20230710	190600	773756150	18510	18510	18510	18510	0
65	20230710	190500	773756150	18510	18510	18510	18510	0
66	20230710	190400	773756150	18510	18510	18510	18510	0
67	20230710	190300	773756150	18510	18510	18510	18510	0
68	20230710	190200	773756150	18510	18510	18510	18510	0
69	20230710	190100	773756150	18510	18510	18510	18510	0
70	20230710	190000	773756150	18510	18510	18510	18510	0
71	20230710	185900	773756150	18510	18510	18510	18510	0
72	20230710	185800	773756150	18510	18510	18510	18510	0
73	20230710	185700	773756150	18510	18510	18510	18510	0
74	20230710	185600	773756150	18510	18510	18510	18510	0
75	20230710	185500	773756150	18510	18510	18510	18510	0
76	20230710	185400	773756150	18510	18510	18510	18510	0
77	20230710	185300	773756150	18510	18510	18510	18510	0
78	20230710	185200	773756150	18510	18510	18510	18510	0
79	20230710	185100	773756150	18510	18510	18510	18510	0
80	20230710	185000	773756150	18510	18510	18510	18510	0
81	20230710	184900	773756150	18510	18510	18510	18510	0
82	20230710	184800	773756150	18510	18510	18510	18510	0
83	20230710	184700	773756150	18510	18510	18510	18510	0
84	20230710	184600	773756150	18510	18510	18510	18510	0
85	20230710	184500	773756150	18510	18510	18510	18510	0
86	20230710	184400	773756150	18510	18510	18510	18510	0
87	20230710	184300	773756150	18510	18510	18510	18510	0
88	20230710	184200	773756150	18510	18510	18510	18510	0
89	20230710	184100	773756150	18510	18510	18510	18510	0
90	20230710	184000	773756150	18510	18510	18510	18510	0
91	20230710	183900	773756150	18510	18510	18510	18510	0
92	20230710	183800	773756150	18510	18510	18510	18510	424
93	20230710	183700	773756150	18510	18510	18510	18510	0
94	20230710	183600	773756150	18510	18510	18510	18510	0
95	20230710	183500	773756150	18510	18510	18510	18510	0
96	20230710	183400	773756150	18510	18510	18510	18510	0
97	20230710	183300	773756150	18510	18510	18510	18510	0
98	20230710	183200	773756150	18510	18510	18510	18510	0
99	20230710	183100	773756150	18510	18510	18510	18510	0
100	20230710	183000	773756150	18510	18510	18510	18510	0
101	20230710	182900	773756150	18510	18510	18510	18510	0
102	20230710	182800	773756150	18510	18510	18510	18510	0
103	20230710	182700	773756150	18510	18510	18510	18510	0
104	20230710	182600	773756150	18510	18510	18510	18510	0
105	20230710	182500	773756150	18510	18510	18510	18510	0
106	20230710	182400	773756150	18510	18510	18510	18510	0
107	20230710	182300	773756150	18510	18510	18510	18510	0
108	20230710	182200	773756150	18510	18510	18510	18510	0
109	20230710	182100	773756150	18510	18510	18510	18510	0
110	20230710	182000	773756150	18510	18510	18510	18510	0
111	20230710	181900	773756150	18510	18510	18510	18510	0
112	20230710	181800	773756150	18510	18510	18510	18510	0
113	20230710	181700	773756150	18510	18510	18510	18510	0
114	20230710	181600	773756150	18510	18510	18510	18510	0
115	20230710	181500	773756150	18510	18510	18510	18510	0
116	20230710	181400	773756150	18510	18510	18510	18510	0
117	20230710	181300	773756150	18510	18510	18510	18510	0
118	20230710	181200	773756150	18510	18510	18510	18510	0
119	20230710	181100	773756150	18510	18510	18510	18510	0
120	20230710	181000	773756150	18510	18510	18510	18510	0
121	20230710	180900	773756150	18510	18510	18510	18510	0
122	20230710	180800	773756150	18510	18510	18510	18510	424
123	20230710	180700	773756150	18510	18510	18510	18510	0
124	20230710	180600	773756150	18510	18510	18510	18510	0
125	20230710	180500	773756150	18510	18510	18510	18510	0
126	20230710	180400	773756150	18510	18510	18510	18510	0
127	20230710	180300	773756150	18510	18510	18510	18510	0
128	20230710	180200	773756150	18510	18510	18510	18510	0
129	20230710	180100	773756150	18510	18510	18510	18510	0
130	20230710	180000	773756150	18510	18510	18510	18510	0
131	20230710	175900	773756150	18510	18510	18510	18510	0
132	20230710	175800	773756150	18510	18510	18510	18510	0
133	20230710	175700	773756150	18510	18510	18510	18510	0
134	20230710	175600	773756150	18510	18510	18510	18510	0
135	20230710	175500	773756150	18510	18510	18510	18510	0
136	20230710	175400	773756150	18510	18510	18510	18510	0
137	20230710	175300	773756150	18510	18510	18510	18510	0
138	20230710	175200	773756150	18510	18510	18510	18510	0
139	20230710	175100	773756150	18510	18510	18510	18510	0
140	20230710	175000	773756150	18510	18510	18510	18510	0
141	20230710	174900	773756150	18510	18510	18510	18510	0
142	20230710	174800	773756150	18510	18510	18510	18510	0
143	20230710	174700	773756150	18510	18510	18510	18510	0
144	20230710	174600	773756150	18510	18510	18510	18510	0
145	20230710	174500	773756150	18510	18510	18510	18510	0
146	20230710	174400	773756150	18510	18510	18510	18510	0
147	20230710	174300	773756150	18510	18510	18510	18510	0
148	20230710	174200	773756150	18510	18510	18510	18510	0
149	20230710	174100	773756150	18510	18510	18510	18510	0
150	20230710	174000	773756150	18510	18510	18510	18510	0
151	20230710	173900	773756150	18510	18510	18510	18510	0
152	20230710	173800	773756150	18510	18510	18510	18510	424
153	20230710	173700	773756150	18510	18510	18510	18510	0
154	20230710	173600	773756150	18510	18510	18510	18510	0
155	20230710	173500	773756150	18510	18510	18510	18510	0
156	20230710	173400	773756150	18510	18510	18510	18510	0
157	20230710	173300	773756150	18510	18510	18510	18510	0
158	20230710	173200	773756150	18510	18510	18510	18510	0
159	20230710	173100	773756150	18510	18510	18510	18510	0
160	20230710	173000	773756150	18510	18510	18510	18510	0
161	20230710	172900	773756150	18510	18510	18510	18510	0
162	20230710	172800	773756150	18510	18510	18510	18510	0
163	20230710	172700	773756150	18510	18510	18510	18510	0
164	20230710	172600	773756150	18510	18510	18510	18510	0
165	20230710	172500	773756150	18510	18510	18510	18510	0
166	20230710	172400	773756150	18510	18510	18510	18510	0
167	20230710	172300	773756150	18510	18510	18510	18510	0
168	20230710	172200	773756150	18510	18510	18510	18510	0
169	20230710	172100	773756150	18510	18510	18510	18510	0
170	20230710	172000	773756150	18510	18510	18510	18510	0
171	20230710	171900	773756150	18510	18510	18510	18510	0
172	20230710	171800	773756150	18510	18510	18510	18510	0
173	20230710	171700	773756150	18510	18510	18510	18510	0
174	20230710	171600	773756150	18510	18510	18510	18510	0
175	20230710	171500	773756150	18510	18510	18510	18510	0
176	20230710	171400	773756150	18510	18510	18510	18510	0
177	20230710	171300	773756150	18510	18510	18510	18510	0
178	20230710	171200	773756150	18510	18510	18510	18510	0
179	20230710	171100	773756150	18510	18510	18510	18510	0
180	20230710	171000	773756150	18510	18510	18510	18510	0
181	20230710	170900	773756150	18510	18510	18510	18510	0
182	20230710	170800	773756150	18510	18510	18510	18510	424
183	20230710	170700	773756150	18510	18510	18510	18510	0
184	20230710	170600	773756150	18510	18510	18510	18510	0
185	20230710	170500	773756150	18510	18510	18510	18510	0
186	20230710	170400	773756150	18510	18510	18510	18510	0
187	20230710	170300	773756150	18510	18510	18510	18510	0
188	20230710	170200	773756150	18510	18510	18510	18510	0
189	20230710	170100	773756150	18510	18510	18510	18510	0
190	20230710	170000	773756150	18510	18510	18510	18510	0
191	20230710	165900	773756150	18510	18510	18510	18510	0
192	20230710	165800	773756150	18510	18510	18510	18510	0
193	20230710	165700	773756150	18510	18510	18510	18510	0
194	20230710	165600	773756150	18510	18510	18510	18510	0
195	20230710	165500	773756150	18510	18510	18510	18510	0
196	20230710	165400	773756150	18510	18510	18510	18510	0
197	20230710	165300	773756150	18510	18510	18510	18510	0
198	20230710	165200	773756150	18510	18510	18510	18510	0
199	20230710	165100	773756150	18510	18510	18510	18510	0
200	20230710	165000	773756150	18510	18510	18510	18510	0
201	20230710	164900	773756150	18510	18510	18510	18510	0
202	20230710	164800	773756150	18510	18510	18510	18510	0
203	20230710	164700	773756150	18510	18510	18510	18510	0
204	20230710	164600	773756150	18510	18510	18510	18510	0
205	20230710	164500	773756150	18510	18510	18510	18510	0
206	20230710	164400	773756150	18510	18510	18510	18510	0
207	20230710	164300	773756150	18510	18510	18510	18510	0
208	20230710	164200	773756150	18510	18510	18510	18510	0
209	20230710	164100	773756150	18510	18510	18510	18510	0
210	20230710	164000	773756150	18510	18510	18510	18510	0
211	20230710	163900	773756150	18510	18510	18510	18510	0
212	20230710	163800	773756150	18510	18510	18510	18510	424
213	20230710	163700	773756150	18510	18510	18510	18510	0
214	20230710	163600	773756150	18510	18510	18510	18510	0
215	20230710	163500	773756150	18510	18510	18510	18510	0
216	20230710	163400	773756150	18510	18510	18510	18510	0
217	20230710	163300	773756150	18510	18510	18510	18510	0
218	20230710	163200	773756150	18510	18510	18510	18510	0
219	20230710	163100	773756150	18510	18510	18510	18510	0
220	20230710	163000	773756150	18510	18510	18510	18510	0
221	20230710	162900	773756150	18510	18510	18510	18510	0
222	20230710	162800	773756150	18510	18510	18510	18510	0
223	20230710	162700	773756150	18510	18510	18510	18510	0
224	20230710	162600	773756150	18510	18510	18510	18510	0
225	20230710	162500	773756150	18510	18510	18510	18510	0
226	20230710	162400	773756150	18510	18510	18510	18510	0
227	20230710	162300	773756150	18510	18510	18510	18510	0
228	20230710	162200	773756150	18510	18510	18510	18510	0
229	20230710	162100	773756150	18510	18510	18510	18510	0
230	20230710	162000	773756150	18510	18510	18510	18510	0
231	20230710	161900	773756150	18510	18510	18510	18510	0
232	20230710	161800	773756150	18510	18510	18510	18510	0
233	20230710	161700	773756150	18510	18510	18510	18510	0
234	20230710	161600	773756150	18510	18510	18510	18510	0
235	20230710	161500	773756150	18510	18510	18510	18510	0
236	20230710	161400	773756150	18510	18510	18510	18510	0
237	20230710	161300	773756150	18510	18510	18510	18510	0
238	20230710	161200	773756150	18510	18510	18510	18510	0
239	20230710	161100	773756150	18510	18510	18510	18510	0
240	20230710	161000	773756150	18510	18510	18510	18510	0
241	20230710	160900	773756150	18510	18510	18510	18510	0
242	20230710	160800	773756150	18510	18510	18510	18510	424
243	20230710	160700	773756150	18510	18510	18510	18510	0
244	20230710	160600	773756150	18510	18510	18510	18510	0
245	20230710	160500	773756150	18510	18510	18510	18510	0
246	20230710	160400	773756150	18510	18510	18510	18510	0
247	20230710	160300	773756150	18510	18510	18510	18510	0
248	20230710	160200	773756150	18510	18510	18510	18510	0
249	20230710	160100	773756150	18510	18510	18510	18510	0
250	20230710	160000	773756150	18510	18510	18510	18510	0
251	20230710	155900	773756150	18510	18510	18510	18510	0
252	20230710	155800	773756150	18510	18510	18510	18510	0
253	20230710	155700	773756150	18510	18510	18510	18510	0
254	20230710	155600	773756150	18510	18510	18510	18510	0
255	20230710	155500	773756150	18510	18510	18510	18510	0
256	20230710	155400	773756150	18510	18510	18510	18510	0
257	20230710	155300	773756150	18510	18510	18510	18510	0
258	20230710	155200	773756150	18510	18510	18510	18510	0
259	20230710	155100	773756150	18510	18510	18510	18510	0
260	20230710	155000	773756150	18510	18510	18510	18510	0
261	20230710	154900	773756150	18510	18510	18510	18510	0
262	20230710	154800	773756150	18510	18510	18510	18510	0
263	20230710	154700	773756150	18510	18510	18510	18510	0
264	20230710	154600	773756150	18510	18510	18510	18510	0
265	20230710	154500	773756150	18510	18510	18510	18510	0
266	20230710	154400	773756150	18510	18510	18510	18510	0
267	20230710	154300	773756150	18510	18510	18510	18510	0
268	20230710	154200	773756150	18510	18510	18510	18510	0
269	20230710	154100	773756150	18510	18510	18510	18510	0
270	20230710	154000	773756150	18510	18510	18510	18510	0
271	20230710	153900	773756150	18510	18510	18510	18510	0
272	20230710	153800	773756150	18510	18510	18510	18510	424
273	20230710	153700	773756150	18510	18510	18510	18510	0
274	20230710	153600	773756150	18510	18510	18510	18510	0
275	20230710	153500	773756150	18510	18510	18510	18510	0
276	20230710	153400	773756150	18510	18510	18510	18510	0
277	20230710	153300	773756150	18510	18510	18510	18510	0
278	20230710	153200	773756150	18510	18510	18510	18510	0
279	20230710	153100	773756150	18510	18510	18510	18510	0
280	20230710	153000	773756150	18510	18510	18510	18510	424
281	20230710	152900	765907910	18560	18560	18560	18560	0
282	20230710	152800	765907910	18560	18560	18560	18560	0
283	20230710	152700	765907910	18560	18560	18560	18560	0
284	20230710	152600	765907910	18560	18560	18560	18560	0
285	20230710	152500	765907910	18560	18560	18560	18560	0
286	20230710	152400	765907910	18560	18560	18560	18560	0
287	20230710	152300	765907910	18560	18560	18560	18560	0
288	20230710	152200	765907910	18560	18560	18560	18560	0
289	20230710	152100	765907910	18560	18560	18560	18560	0
290	20230710	152000	765907910	18560	18560	18560	18560	0
291	20230710	151900	765907910	18560	18580	18580	18460	997
292	20230710	151800	747441970	18580	18510	18580	18510	415
293	20230710	151700	739745200	18510	18480	18510	18480	302
294	20230710	151600	734159760	18500	18450	18500	18450	203
295	20230710	151500	730414360	18500	18490	18500	18440	222
296	20230710	151400	726309370	18490	18490	18490	18490	25
297	20230710	151300	725847120	18490	18480	18490	18480	60
298	20230710	151200	724737800	18480	18430	18480	18400	1796
299	20230710	151100	691652250	18430	18480	18480	18430	473
300	20230710	151000	682915210	18490	18510	18510	18490	470
301	20230710	150900	674217830	18510	18490	18510	18490	218
302	20230710	150800	670184550	18500	18500	18500	18500	5
303	20230710	150700	670092050	18500	18500	18500	18500	2
304	20230710	150600	670055050	18500	18500	18500	18500	19
305	20230710	150500	669703550	18490	18480	18490	18480	51
306	20230710	150400	668761060	18480	18480	18500	18480	36
307	20230710	150300	668095760	18430	18430	18430	18430	2
308	20230710	150200	668058900	18430	18480	18480	18430	3
309	20230710	150100	668003510	18490	18490	18490	18490	22
310	20230710	150000	667596730	18430	18480	18480	18430	198
311	20230710	145900	663939990	18480	18510	18510	18480	314
312	20230710	145800	658134680	18600	18600	18600	18600	16
313	20230710	145700	657837080	18620	18620	18620	18620	3
314	20230710	145600	657781220	18620	18540	18620	18530	655
315	20230710	145500	645631680	18610	18610	18610	18610	0
316	20230710	145400	645631680	18610	18610	18610	18610	1
317	20230710	145300	645613070	18620	18620	18620	18610	43
318	20230710	145200	644812460	18610	18550	18620	18550	407
319	20230710	145100	637257990	18630	18630	18630	18630	0
320	20230710	145000	637257990	18630	18630	18630	18630	0
321	20230710	144900	637257990	18630	18630	18630	18630	0
322	20230710	144800	637257990	18630	18620	18630	18550	496
323	20230710	144700	628050320	18620	18620	18620	18620	1
324	20230710	144600	628031700	18620	18620	18620	18620	2
325	20230710	144500	627994460	18620	18620	18620	18620	5
326	20230710	144400	627901360	18620	18620	18620	18620	28
327	20230710	144300	627380000	18620	18620	18620	18620	0
328	20230710	144200	627380000	18620	18630	18630	18620	7
329	20230710	144100	627249610	18630	18600	18630	18550	610
330	20230710	144000	615918080	18640	18640	18640	18640	0
331	20230710	143900	615918080	18640	18640	18640	18640	0
332	20230710	143800	615918080	18640	18640	18640	18640	52
333	20230710	143700	614948800	18640	18640	18640	18640	0
334	20230710	143600	614948800	18640	18640	18640	18640	0
335	20230710	143500	614948800	18640	18640	18640	18640	2
336	20230710	143400	614911520	18640	18640	18640	18640	1
337	20230710	143300	614892880	18640	18600	18640	18600	51
338	20230710	143200	613944020	18600	18600	18600	18600	0
339	20230710	143100	613944020	18600	18600	18600	18600	58
340	20230710	143000	612865220	18640	18600	18640	18600	6
341	20230710	142900	612753580	18650	18650	18650	18650	1
342	20230710	142800	612734930	18650	18610	18650	18580	338
343	20230710	142700	606450360	18650	18650	18650	18650	1
344	20230710	142600	606431710	18650	18650	18650	18610	187
345	20230710	142500	602949540	18640	18640	18640	18640	122
346	20230710	142400	600675460	18650	18650	18650	18650	46
347	20230710	142300	599817560	18690	18660	18690	18660	111
348	20230710	142200	597746270	18670	18680	18680	18670	42
349	20230710	142100	596962120	18680	18680	18680	18680	0
350	20230710	142000	596962120	18680	18690	18690	18680	39
351	20230710	141900	596233590	18700	18680	18700	18680	35
352	20230710	141800	595579690	18680	18680	18700	18680	247
353	20230710	141700	590964350	18660	18660	18660	18660	0
354	20230710	141600	590964350	18660	18660	18660	18660	0
355	20230710	141500	590964350	18660	18660	18660	18660	20
356	20230710	141400	590591150	18700	18700	18700	18700	0
357	20230710	141300	590591150	18700	18700	18700	18700	0
358	20230710	141200	590591150	18700	18630	18700	18630	385
359	20230710	141100	583401060	18640	18640	18640	18640	24
360	20230710	141000	582953700	18640	18640	18640	18640	0
361	20230710	140900	582953700	18640	18640	18640	18640	0
362	20230710	140800	582953700	18640	18640	18640	18640	40
363	20230710	140700	582208100	18670	18670	18670	18670	0
364	20230710	140600	582208100	18670	18660	18670	18650	66
365	20230710	140500	580976790	18650	18650	18650	18650	0
366	20230710	140400	580976790	18650	18650	18650	18650	0
367	20230710	140300	580976790	18650	18640	18650	18640	51
368	20230710	140200	580025670	18640	18650	18670	18640	170
369	20230710	140100	576855490	18660	18660	18660	18660	0
370	20230710	140000	576855490	18660	18660	18660	18660	0
371	20230710	135900	576855490	18660	18630	18660	18630	238
372	20230710	135800	572418340	18620	18620	18620	18620	5
373	20230710	135700	572325240	18630	18630	18630	18630	0
374	20230710	135600	572325240	18630	18630	18630	18630	0
375	20230710	135500	572325240	18630	18630	18630	18630	0
376	20230710	135400	572325240	18630	18630	18630	18630	0
377	20230710	135300	572325240	18630	18620	18630	18620	48
378	20230710	135200	571431310	18630	18510	18630	18510	1978
379	20230710	135100	534776060	18510	18500	18510	18400	3702
380	20230710	135000	466457050	18500	18490	18500	18480	194
381	20230710	134900	462869320	18500	18500	18500	18500	10
382	20230710	134800	462684320	18500	18500	18500	18500	7
383	20230710	134700	462554820	18500	18500	18500	18500	0
384	20230710	134600	462554820	18500	18500	18500	18500	1
385	20230710	134500	462536320	18500	18500	18500	18500	42
386	20230710	134400	461759320	18510	18510	18510	18510	0
387	20230710	134300	461759320	18510	18510	18510	18510	0
388	20230710	134200	461759320	18510	18510	18510	18510	1
389	20230710	134100	461740810	18510	18510	18510	18510	11
390	20230710	134000	461537200	18510	18510	18510	18510	98
391	20230710	133900	459723220	18520	18520	18520	18520	0
392	20230710	133800	459723220	18520	18520	18520	18520	10
393	20230710	133700	459538020	18520	18520	18520	18520	0
394	20230710	133600	459538020	18520	18520	18520	18520	0
395	20230710	133500	459538020	18520	18520	18520	18520	5
396	20230710	133400	459445420	18520	18520	18520	18520	100
397	20230710	133300	457593420	18510	18520	18520	18510	21
398	20230710	133200	457204700	18520	18520	18520	18520	4
399	20230710	133100	457130620	18510	18510	18510	18510	0
400	20230710	133000	457130620	18510	18510	18510	18510	11
401	20230710	132900	456927010	18500	18500	18500	18500	0
402	20230710	132800	456927010	18500	18500	18500	18500	0
403	20230710	132700	456927010	18500	18500	18500	18500	0
404	20230710	132600	456927010	18500	18500	18500	18500	0
405	20230710	132500	456927010	18500	18500	18500	18500	0
406	20230710	132400	456927010	18500	18500	18500	18500	44
407	20230710	132300	456113010	18500	18510	18510	18500	5
408	20230710	132200	456020470	18500	18500	18500	18500	0
409	20230710	132100	456020470	18500	18500	18500	18500	115
410	20230710	132000	453892970	18500	18500	18500	18500	67
411	20230710	131900	452653470	18500	18510	18510	18500	8
412	20230710	131800	452505430	18510	18510	18510	18510	34
413	20230710	131700	451876090	18520	18520	18520	18520	4
414	20230710	131600	451802010	18510	18510	18510	18510	25
415	20230710	131500	451339260	18510	18510	18510	18510	0
416	20230710	131400	451339260	18510	18510	18510	18510	135
417	20230710	131300	448840410	18500	18500	18500	18500	0
418	20230710	131200	448840410	18500	18520	18520	18500	54
419	20230710	131100	447840860	18520	18520	18520	18520	0
420	20230710	131000	447840860	18520	18520	18520	18510	67
421	20230710	130900	446600590	18510	18510	18510	18510	1
422	20230710	130800	446582080	18520	18520	18520	18520	0
423	20230710	130700	446582080	18520	18520	18520	18520	1
424	20230710	130600	446563560	18520	18500	18520	18500	62
425	20230710	130500	445416300	18500	18500	18500	18500	20
426	20230710	130400	445046300	18520	18520	18520	18520	0
427	20230710	130300	445046300	18520	18520	18520	18520	0
428	20230710	130200	445046300	18520	18520	18520	18520	0
429	20230710	130100	445046300	18520	18520	18520	18520	0
430	20230710	130000	445046300	18520	18520	18520	18520	0
431	20230710	125900	445046300	18520	18500	18520	18500	152
432	20230710	125800	442234180	18520	18500	18520	18500	52
433	20230710	125700	441272160	18520	18520	18520	18520	0
434	20230710	125600	441272160	18520	18510	18520	18510	76
435	20230710	125500	439865270	18510	18530	18530	18510	200
436	20230710	125400	436161390	18540	18540	18540	18540	0
437	20230710	125300	436161390	18540	18540	18540	18540	5
438	20230710	125200	436068690	18550	18550	18550	18550	1
439	20230710	125100	436050140	18550	18550	18550	18550	5
440	20230710	125000	435957390	18550	18550	18550	18550	0
441	20230710	124900	435957390	18550	18500	18550	18500	6
442	20230710	124800	435846340	18550	18510	18550	18510	101
443	20230710	124700	433976490	18530	18530	18530	18530	2
444	20230710	124600	433939430	18530	18530	18530	18530	18
445	20230710	124500	433605890	18530	18530	18530	18530	0
446	20230710	124400	433605890	18530	18510	18530	18510	216
447	20230710	124300	429607590	18530	18520	18530	18510	227
448	20230710	124200	425404080	18530	18530	18530	18530	0
449	20230710	124100	425404080	18530	18530	18530	18530	4
450	20230710	124000	425329960	18510	18510	18510	18510	0
451	20230710	123900	425329960	18510	18510	18510	18510	30
452	20230710	123800	424774660	18510	18510	18510	18510	0
453	20230710	123700	424774660	18510	18510	18510	18510	0
454	20230710	123600	424774660	18510	18510	18510	18510	5
455	20230710	123500	424682110	18520	18520	18520	18520	0
456	20230710	123400	424682110	18520	18520	18520	18520	39
457	20230710	123300	423959830	18520	18520	18520	18520	1
458	20230710	123200	423941310	18520	18520	18520	18520	2
459	20230710	123100	423904270	18530	18530	18530	18530	52
460	20230710	123000	422940710	18530	18530	18530	18530	0
461	20230710	122900	422940710	18530	18540	18540	18530	94
462	20230710	122800	421198520	18550	18580	18580	18550	59
463	20230710	122700	420103550	18580	18580	18580	18580	0
464	20230710	122600	420103550	18580	18580	18580	18580	13
465	20230710	122500	419862010	18580	18580	18580	18580	0
466	20230710	122400	419862010	18580	18580	18580	18560	86
467	20230710	122300	418265770	18590	18610	18610	18570	48
468	20230710	122200	417374090	18580	18630	18630	18580	47
469	20230710	122100	416500450	18630	18630	18630	18630	17
470	20230710	122000	416183740	18630	18550	18630	18550	723
471	20230710	121900	402753970	18550	18550	18550	18550	0
472	20230710	121800	402753970	18550	18550	18550	18550	0
473	20230710	121700	402753970	18550	18550	18550	18550	43
474	20230710	121600	401956320	18560	18560	18560	18560	0
475	20230710	121500	401956320	18560	18560	18560	18560	1
476	20230710	121400	401937760	18550	18550	18550	18550	1
477	20230710	121300	401919210	18560	18560	18560	18560	1
478	20230710	121200	401900650	18550	18550	18550	18550	0
479	20230710	121100	401900650	18550	18550	18550	18550	0
480	20230710	121000	401900650	18550	18550	18550	18550	48
481	20230710	120900	401010250	18560	18560	18560	18560	0
482	20230710	120800	401010250	18560	18560	18560	18560	23
483	20230710	120700	400583370	18560	18560	18560	18560	4
484	20230710	120600	400509130	18560	18560	18560	18560	0
485	20230710	120500	400509130	18560	18560	18560	18560	3
486	20230710	120400	400453450	18560	18560	18560	18560	5
487	20230710	120300	400360650	18560	18560	18560	18560	0
488	20230710	120200	400360650	18560	18560	18560	18560	31
489	20230710	120100	399785290	18560	18560	18560	18560	1
490	20230710	120000	399766730	18570	18570	18570	18570	0
491	20230710	115900	399766730	18570	18570	18570	18570	0
492	20230710	115800	399766730	18570	18570	18570	18570	0
493	20230710	115700	399766730	18570	18570	18570	18570	0
494	20230710	115600	399766730	18570	18560	18570	18560	76
495	20230710	115500	398356010	18560	18550	18560	18550	35
496	20230710	115400	397706750	18550	18550	18550	18550	1
497	20230710	115300	397688200	18540	18540	18550	18540	19
498	20230710	115200	397335930	18550	18550	18550	18550	0
499	20230710	115100	397335930	18550	18550	18550	18550	6
500	20230710	115000	397224630	18530	18540	18540	18530	39
501	20230710	114900	396501950	18530	18530	18530	18530	0
502	20230710	114800	396501950	18530	18530	18530	18530	0
503	20230710	114700	396501950	18530	18530	18530	18530	0
504	20230710	114600	396501950	18530	18530	18530	18530	0
505	20230710	114500	396501950	18530	18560	18560	18530	37
506	20230710	114400	395816310	18560	18560	18560	18560	12
507	20230710	114300	395593590	18530	18530	18530	18530	0
508	20230710	114200	395593590	18530	18560	18560	18530	95
509	20230710	114100	393832910	18560	18550	18560	18550	14
510	20230710	114000	393573080	18610	18550	18610	18540	424
511	20230710	113900	385704900	18610	18610	18610	18610	0
512	20230710	113800	385704900	18610	18550	18610	18550	444
513	20230710	113700	377464560	18560	18550	18560	18550	380
514	20230710	113600	370415190	18560	18560	18560	18560	0
515	20230710	113500	370415190	18560	18600	18620	18560	213
516	20230710	113400	366456600	18620	18620	18620	18620	14
517	20230710	113300	366195920	18620	18620	18620	18620	1
518	20230710	113200	366177300	18620	18620	18620	18620	16
519	20230710	113100	365879380	18620	18620	18620	18620	7
520	20230710	113000	365749040	18620	18610	18620	18610	11
521	20230710	112900	365544300	18620	18620	18620	18620	1
522	20230710	112800	365525680	18620	18610	18620	18610	63
523	20230710	112700	364353160	18620	18620	18620	18620	0
524	20230710	112600	364353160	18620	18620	18620	18620	1
525	20230710	112500	364334540	18620	18620	18620	18620	0
526	20230710	112400	364334540	18620	18620	18620	18620	14
527	20230710	112300	364073860	18580	18590	18620	18580	146
528	20230710	112200	361360000	18590	18580	18590	18580	59
529	20230710	112100	360263690	18590	18590	18590	18590	25
530	20230710	112000	359798940	18590	18590	18590	18590	3
531	20230710	111900	359743170	18590	18560	18590	18560	15
532	20230710	111800	359464410	18560	18560	18560	18560	11
533	20230710	111700	359260250	18560	18560	18560	18560	0
534	20230710	111600	359260250	18560	18560	18560	18560	12
535	20230710	111500	359037530	18560	18560	18560	18560	6
536	20230710	111400	358926170	18550	18550	18550	18550	67
537	20230710	111300	357683320	18560	18550	18560	18550	20
538	20230710	111200	357312280	18550	18550	18550	18550	40
539	20230710	111100	356570280	18550	18550	18550	18550	0
540	20230710	111000	356570280	18550	18560	18560	18550	8
541	20230710	110900	356421810	18560	18550	18560	18550	40
542	20230710	110800	355679760	18560	18550	18560	18550	57
543	20230710	110700	354622370	18560	18560	18560	18560	1
544	20230710	110600	354603810	18570	18570	18570	18570	0
545	20230710	110500	354603810	18570	18540	18570	18540	2
546	20230710	110400	354566700	18530	18530	18530	18530	6
547	20230710	110300	354455520	18590	18590	18590	18530	37
548	20230710	110200	353767810	18590	18590	18590	18590	2
549	20230710	110100	353730630	18590	18590	18590	18590	0
550	20230710	110000	353730630	18590	18590	18590	18590	0
551	20230710	105900	353730630	18590	18500	18590	18500	416
552	20230710	105800	346020920	18500	18560	18560	18500	1046
553	20230710	105700	326660140	18600	18570	18600	18560	327
554	20230710	105600	320587900	18610	18590	18610	18570	171
555	20230710	105500	317410560	18590	18590	18620	18590	85
556	20230710	105400	315830290	18590	18610	18610	18590	160
557	20230710	105300	312855540	18620	18600	18620	18590	196
558	20230710	105200	309209630	18610	18670	18670	18610	296
559	20230710	105100	303693400	18710	18710	18710	18710	0
560	20230710	105000	303693400	18710	18640	18710	18640	146
561	20230710	104900	300970580	18650	18650	18650	18650	0
562	20230710	104800	300970580	18650	18650	18650	18650	5
563	20230710	104700	300877330	18650	18650	18650	18650	67
564	20230710	104600	299627780	18660	18660	18660	18660	81
565	20230710	104500	298116320	18670	18680	18680	18670	2
566	20230710	104400	298078970	18680	18650	18680	18650	5
567	20230710	104300	297985600	18650	18650	18650	18650	4
568	20230710	104200	297911000	18650	18650	18650	18650	38
569	20230710	104100	297202300	18660	18670	18670	18660	93
570	20230710	104000	295466450	18650	18650	18650	18650	5
571	20230710	103900	295373200	18670	18670	18670	18670	32
572	20230710	103800	294775760	18660	18670	18670	18660	115
573	20230710	103700	292629440	18690	18690	18690	18680	139
574	20230710	103600	290032390	18710	18710	18710	18710	11
575	20230710	103500	289826580	18700	18710	18710	18700	178
576	20230710	103400	286497240	18720	18700	18720	18700	37
577	20230710	103300	285805230	18710	18710	18710	18710	1
578	20230710	103200	285786520	18710	18710	18710	18710	4
579	20230710	103100	285711680	18700	18700	18700	18700	2
580	20230710	103000	285674280	18710	18720	18720	18710	60
581	20230710	102900	284551640	18720	18720	18720	18720	192
582	20230710	102800	280957400	18730	18730	18730	18730	31
583	20230710	102700	280376770	18730	18720	18730	18720	244
584	20230710	102600	275808870	18720	18690	18720	18690	36
585	20230710	102500	275135970	18700	18700	18700	18700	0
586	20230710	102400	275135970	18700	18720	18720	18700	120
587	20230710	102300	272891710	18720	18700	18720	18700	242
588	20230710	102200	268365470	18700	18700	18700	18700	2
589	20230710	102100	268328070	18710	18700	18710	18700	28
590	20230710	102000	267804290	18700	18610	18700	18610	393
591	20230710	101900	260486240	18610	18700	18700	18610	370
592	20230710	101800	253585150	18690	18690	18690	18690	0
593	20230710	101700	253585150	18690	18690	18690	18690	3
594	20230710	101600	253529080	18690	18670	18690	18670	22
595	20230710	101500	253118100	18670	18710	18720	18670	277
596	20230710	101400	247939450	18730	18730	18730	18730	7
597	20230710	101300	247808340	18740	18740	18740	18740	0
598	20230710	101200	247808340	18740	18740	18740	18740	0
599	20230710	101100	247808340	18740	18740	18740	18740	0
600	20230710	101000	247808340	18740	18740	18740	18740	1
601	20230710	100900	247789600	18730	18670	18730	18670	274
602	20230710	100800	242668940	18670	18670	18670	18670	0
603	20230710	100700	242668940	18670	18690	18690	18670	204
604	20230710	100600	238859790	18690	18690	18690	18690	35
605	20230710	100500	238205640	18680	18690	18690	18680	69
606	20230710	100400	236916670	18690	18690	18690	18690	85
607	20230710	100300	235328020	18740	18740	18740	18740	0
608	20230710	100200	235328020	18740	18740	18740	18740	0
609	20230710	100100	235328020	18740	18720	18740	18680	267
610	20230710	100000	230335770	18730	18730	18730	18730	29
611	20230710	095900	229792600	18740	18740	18740	18740	134
612	20230710	095800	227281440	18740	18740	18740	18740	124
613	20230710	095700	224957680	18730	18740	18740	18730	69
614	20230710	095600	223665060	18740	18740	18740	18740	4
615	20230710	095500	223590100	18760	18740	18760	18740	167
616	20230710	095400	220459980	18760	18760	18760	18760	5
617	20230710	095300	220366180	18770	18770	18770	18770	86
618	20230710	095200	218751960	18730	18770	18770	18730	91
619	20230710	095100	217045810	18770	18760	18770	18760	313
620	20230710	095000	211172250	18760	18760	18760	18760	98
621	20230710	094900	209333770	18760	18770	18770	18760	161
622	20230710	094800	206312970	18770	18770	18770	18760	58
623	20230710	094700	205224670	18770	18770	18770	18770	140
624	20230710	094600	202596870	18760	18760	18770	18760	347
625	20230710	094500	196086710	18750	18760	18760	18730	159
626	20230710	094400	193105370	18760	18740	18760	18740	69
627	20230710	094300	191811570	18740	18680	18740	18680	593
628	20230710	094200	180731110	18680	18680	18680	18680	58
629	20230710	094100	179647670	18620	18630	18670	18620	479
630	20230710	094000	170716930	18630	18650	18650	18630	171
631	20230710	093900	167529820	18660	18660	18660	18660	194
632	20230710	093800	163909780	18650	18660	18660	18590	571
633	20230710	093700	153276900	18660	18660	18660	18660	76
634	20230710	093600	151858740	18680	18680	18680	18680	15
635	20230710	093500	151578540	18660	18680	18680	18660	180
636	20230710	093400	148217740	18680	18670	18680	18660	267
637	20230710	093300	143231590	18670	18670	18670	18670	2
638	20230710	093200	143194250	18680	18710	18710	18680	448
639	20230710	093100	134823370	18730	18430	18760	18430	3527
640	20230710	093000	69365370	18400	18440	18440	18390	302
641	20230710	092900	63810600	18400	18440	18440	18400	149
642	20230710	092800	61068600	18450	18450	18450	18450	0
643	20230710	092700	61068600	18450	18450	18450	18450	11
644	20230710	092600	60865650	18390	18440	18440	18390	139
645	20230710	092500	58308940	18450	18450	18450	18450	7
646	20230710	092400	58179790	18450	18450	18450	18450	1
647	20230710	092300	58161340	18450	18450	18450	18450	3
648	20230710	092200	58105990	18400	18450	18450	18400	395
649	20230710	092100	50827690	18450	18460	18460	18450	52
650	20230710	092000	49868280	18450	18500	18500	18450	845
651	20230710	091900	34262920	18500	18500	18500	18500	16
652	20230710	091800	33966920	18500	18500	18500	18500	5
653	20230710	091700	33874420	18500	18510	18510	18500	3
654	20230710	091600	33818900	18510	18510	18510	18510	4
655	20230710	091500	33744860	18460	18520	18520	18450	101
656	20230710	091400	31879790	18520	18510	18520	18450	335
657	20230710	091300	25694160	18510	18520	18520	18510	306
658	20230710	091200	20028280	18580	18580	18580	18580	33
659	20230710	091100	19415140	18520	18520	18520	18520	1
660	20230710	091000	19396620	18600	18600	18600	18600	5
661	20230710	090900	19303620	18630	18630	18630	18630	0
662	20230710	090800	19303620	18630	18630	18630	18630	0
663	20230710	090700	19303620	18630	18630	18630	18630	1
664	20230710	090600	19284990	18510	18450	18610	18430	659
665	20230710	090500	7127110	18510	18590	18590	18510	135
666	20230710	090400	4622250	18590	18700	18700	18590	186
667	20230710	090300	1159040	18700	18700	18700	18700	1
668	20230710	090200	1140340	18700	18700	18700	18700	0
669	20230710	090100	1140340	18700	18610	18700	18610	30
670	20230710	090000	579700	18700	18700	18700	18700	31