KissMeData/187870/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200400	324523190	18540	18540	18540	18540	384
3	20230703	200300	324523190	18540	18540	18540	18540	0
4	20230703	200200	324523190	18540	18540	18540	18540	0
5	20230703	200100	324523190	18540	18540	18540	18540	0
6	20230703	200000	324523190	18540	18540	18540	18540	0
7	20230703	195900	324523190	18540	18540	18540	18540	0
8	20230703	195800	324523190	18540	18540	18540	18540	0
9	20230703	195700	324523190	18540	18540	18540	18540	0
10	20230703	195600	324523190	18540	18540	18540	18540	0
11	20230703	195500	324523190	18540	18540	18540	18540	0
12	20230703	195400	324523190	18540	18540	18540	18540	0
13	20230703	195300	324523190	18540	18540	18540	18540	0
14	20230703	195200	324523190	18540	18540	18540	18540	0
15	20230703	195100	324523190	18540	18540	18540	18540	0
16	20230703	195000	324523190	18540	18540	18540	18540	0
17	20230703	194900	324523190	18540	18540	18540	18540	0
18	20230703	194800	324523190	18540	18540	18540	18540	0
19	20230703	194700	324523190	18540	18540	18540	18540	0
20	20230703	194600	324523190	18540	18540	18540	18540	0
21	20230703	194500	324523190	18540	18540	18540	18540	0
22	20230703	194400	324523190	18540	18540	18540	18540	0
23	20230703	194300	324523190	18540	18540	18540	18540	0
24	20230703	194200	324523190	18540	18540	18540	18540	0
25	20230703	194100	324523190	18540	18540	18540	18540	0
26	20230703	194000	324523190	18540	18540	18540	18540	0
27	20230703	193900	324523190	18540	18540	18540	18540	0
28	20230703	193800	324523190	18540	18540	18540	18540	0
29	20230703	193700	324523190	18540	18540	18540	18540	0
30	20230703	193600	324523190	18540	18540	18540	18540	0
31	20230703	193500	324523190	18540	18540	18540	18540	0
32	20230703	193400	324523190	18540	18540	18540	18540	384
33	20230703	193300	324523190	18540	18540	18540	18540	0
34	20230703	193200	324523190	18540	18540	18540	18540	0
35	20230703	193100	324523190	18540	18540	18540	18540	0
36	20230703	193000	324523190	18540	18540	18540	18540	0
37	20230703	192900	324523190	18540	18540	18540	18540	0
38	20230703	192800	324523190	18540	18540	18540	18540	0
39	20230703	192700	324523190	18540	18540	18540	18540	0
40	20230703	192600	324523190	18540	18540	18540	18540	0
41	20230703	192500	324523190	18540	18540	18540	18540	0
42	20230703	192400	324523190	18540	18540	18540	18540	0
43	20230703	192300	324523190	18540	18540	18540	18540	0
44	20230703	192200	324523190	18540	18540	18540	18540	0
45	20230703	192100	324523190	18540	18540	18540	18540	0
46	20230703	192000	324523190	18540	18540	18540	18540	0
47	20230703	191900	324523190	18540	18540	18540	18540	0
48	20230703	191800	324523190	18540	18540	18540	18540	0
49	20230703	191700	324523190	18540	18540	18540	18540	0
50	20230703	191600	324523190	18540	18540	18540	18540	0
51	20230703	191500	324523190	18540	18540	18540	18540	0
52	20230703	191400	324523190	18540	18540	18540	18540	0
53	20230703	191300	324523190	18540	18540	18540	18540	0
54	20230703	191200	324523190	18540	18540	18540	18540	0
55	20230703	191100	324523190	18540	18540	18540	18540	0
56	20230703	191000	324523190	18540	18540	18540	18540	0
57	20230703	190900	324523190	18540	18540	18540	18540	0
58	20230703	190800	324523190	18540	18540	18540	18540	0
59	20230703	190700	324523190	18540	18540	18540	18540	0
60	20230703	190600	324523190	18540	18540	18540	18540	0
61	20230703	190500	324523190	18540	18540	18540	18540	0
62	20230703	190400	324523190	18540	18540	18540	18540	384
63	20230703	190300	324523190	18540	18540	18540	18540	0
64	20230703	190200	324523190	18540	18540	18540	18540	0
65	20230703	190100	324523190	18540	18540	18540	18540	0
66	20230703	190000	324523190	18540	18540	18540	18540	0
67	20230703	185900	324523190	18540	18540	18540	18540	0
68	20230703	185800	324523190	18540	18540	18540	18540	0
69	20230703	185700	324523190	18540	18540	18540	18540	0
70	20230703	185600	324523190	18540	18540	18540	18540	0
71	20230703	185500	324523190	18540	18540	18540	18540	0
72	20230703	185400	324523190	18540	18540	18540	18540	0
73	20230703	185300	324523190	18540	18540	18540	18540	0
74	20230703	185200	324523190	18540	18540	18540	18540	0
75	20230703	185100	324523190	18540	18540	18540	18540	0
76	20230703	185000	324523190	18540	18540	18540	18540	0
77	20230703	184900	324523190	18540	18540	18540	18540	0
78	20230703	184800	324523190	18540	18540	18540	18540	0
79	20230703	184700	324523190	18540	18540	18540	18540	0
80	20230703	184600	324523190	18540	18540	18540	18540	0
81	20230703	184500	324523190	18540	18540	18540	18540	0
82	20230703	184400	324523190	18540	18540	18540	18540	0
83	20230703	184300	324523190	18540	18540	18540	18540	0
84	20230703	184200	324523190	18540	18540	18540	18540	0
85	20230703	184100	324523190	18540	18540	18540	18540	0
86	20230703	184000	324523190	18540	18540	18540	18540	0
87	20230703	183900	324523190	18540	18540	18540	18540	0
88	20230703	183800	324523190	18540	18540	18540	18540	0
89	20230703	183700	324523190	18540	18540	18540	18540	0
90	20230703	183600	324523190	18540	18540	18540	18540	0
91	20230703	183500	324523190	18540	18540	18540	18540	0
92	20230703	183400	324523190	18540	18540	18540	18540	384
93	20230703	183300	324523190	18540	18540	18540	18540	0
94	20230703	183200	324523190	18540	18540	18540	18540	0
95	20230703	183100	324523190	18540	18540	18540	18540	0
96	20230703	183000	324523190	18540	18540	18540	18540	0
97	20230703	182900	324523190	18540	18540	18540	18540	0
98	20230703	182800	324523190	18540	18540	18540	18540	0
99	20230703	182700	324523190	18540	18540	18540	18540	0
100	20230703	182600	324523190	18540	18540	18540	18540	0
101	20230703	182500	324523190	18540	18540	18540	18540	0
102	20230703	182400	324523190	18540	18540	18540	18540	0
103	20230703	182300	324523190	18540	18540	18540	18540	0
104	20230703	182200	324523190	18540	18540	18540	18540	0
105	20230703	182100	324523190	18540	18540	18540	18540	0
106	20230703	182000	324523190	18540	18540	18540	18540	0
107	20230703	181900	324523190	18540	18540	18540	18540	0
108	20230703	181800	324523190	18540	18540	18540	18540	0
109	20230703	181700	324523190	18540	18540	18540	18540	0
110	20230703	181600	324523190	18540	18540	18540	18540	0
111	20230703	181500	324523190	18540	18540	18540	18540	0
112	20230703	181400	324523190	18540	18540	18540	18540	0
113	20230703	181300	324523190	18540	18540	18540	18540	0
114	20230703	181200	324523190	18540	18540	18540	18540	0
115	20230703	181100	324523190	18540	18540	18540	18540	0
116	20230703	181000	324523190	18540	18540	18540	18540	0
117	20230703	180900	324523190	18540	18540	18540	18540	0
118	20230703	180800	324523190	18540	18540	18540	18540	0
119	20230703	180700	324523190	18540	18540	18540	18540	0
120	20230703	180600	324523190	18540	18540	18540	18540	0
121	20230703	180500	324523190	18540	18540	18540	18540	0
122	20230703	180400	324523190	18540	18540	18540	18540	384
123	20230703	180300	324523190	18540	18540	18540	18540	0
124	20230703	180200	324523190	18540	18540	18540	18540	0
125	20230703	180100	324523190	18540	18540	18540	18540	0
126	20230703	180000	324523190	18540	18540	18540	18540	0
127	20230703	175900	324523190	18540	18540	18540	18540	0
128	20230703	175800	324523190	18540	18540	18540	18540	0
129	20230703	175700	324523190	18540	18540	18540	18540	0
130	20230703	175600	324523190	18540	18540	18540	18540	0
131	20230703	175500	324523190	18540	18540	18540	18540	0
132	20230703	175400	324523190	18540	18540	18540	18540	0
133	20230703	175300	324523190	18540	18540	18540	18540	0
134	20230703	175200	324523190	18540	18540	18540	18540	0
135	20230703	175100	324523190	18540	18540	18540	18540	0
136	20230703	175000	324523190	18540	18540	18540	18540	0
137	20230703	174900	324523190	18540	18540	18540	18540	0
138	20230703	174800	324523190	18540	18540	18540	18540	0
139	20230703	174700	324523190	18540	18540	18540	18540	0
140	20230703	174600	324523190	18540	18540	18540	18540	0
141	20230703	174500	324523190	18540	18540	18540	18540	0
142	20230703	174400	324523190	18540	18540	18540	18540	0
143	20230703	174300	324523190	18540	18540	18540	18540	0
144	20230703	174200	324523190	18540	18540	18540	18540	0
145	20230703	174100	324523190	18540	18540	18540	18540	0
146	20230703	174000	324523190	18540	18540	18540	18540	0
147	20230703	173900	324523190	18540	18540	18540	18540	0
148	20230703	173800	324523190	18540	18540	18540	18540	0
149	20230703	173700	324523190	18540	18540	18540	18540	0
150	20230703	173600	324523190	18540	18540	18540	18540	0
151	20230703	173500	324523190	18540	18540	18540	18540	0
152	20230703	173400	324523190	18540	18540	18540	18540	384
153	20230703	173300	324523190	18540	18540	18540	18540	0
154	20230703	173200	324523190	18540	18540	18540	18540	0
155	20230703	173100	324523190	18540	18540	18540	18540	0
156	20230703	173000	324523190	18540	18540	18540	18540	0
157	20230703	172900	324523190	18540	18540	18540	18540	0
158	20230703	172800	324523190	18540	18540	18540	18540	0
159	20230703	172700	324523190	18540	18540	18540	18540	0
160	20230703	172600	324523190	18540	18540	18540	18540	0
161	20230703	172500	324523190	18540	18540	18540	18540	0
162	20230703	172400	324523190	18540	18540	18540	18540	0
163	20230703	172300	324523190	18540	18540	18540	18540	0
164	20230703	172200	324523190	18540	18540	18540	18540	0
165	20230703	172100	324523190	18540	18540	18540	18540	0
166	20230703	172000	324523190	18540	18540	18540	18540	0
167	20230703	171900	324523190	18540	18540	18540	18540	0
168	20230703	171800	324523190	18540	18540	18540	18540	0
169	20230703	171700	324523190	18540	18540	18540	18540	0
170	20230703	171600	324523190	18540	18540	18540	18540	0
171	20230703	171500	324523190	18540	18540	18540	18540	0
172	20230703	171400	324523190	18540	18540	18540	18540	0
173	20230703	171300	324523190	18540	18540	18540	18540	0
174	20230703	171200	324523190	18540	18540	18540	18540	0
175	20230703	171100	324523190	18540	18540	18540	18540	0
176	20230703	171000	324523190	18540	18540	18540	18540	0
177	20230703	170900	324523190	18540	18540	18540	18540	0
178	20230703	170800	324523190	18540	18540	18540	18540	0
179	20230703	170700	324523190	18540	18540	18540	18540	0
180	20230703	170600	324523190	18540	18540	18540	18540	0
181	20230703	170500	324523190	18540	18540	18540	18540	0
182	20230703	170400	324523190	18540	18540	18540	18540	384
183	20230703	170300	324523190	18540	18540	18540	18540	0
184	20230703	170200	324523190	18540	18540	18540	18540	0
185	20230703	170100	324523190	18540	18540	18540	18540	0
186	20230703	170000	324523190	18540	18540	18540	18540	0
187	20230703	165900	324523190	18540	18540	18540	18540	0
188	20230703	165800	324523190	18540	18540	18540	18540	0
189	20230703	165700	324523190	18540	18540	18540	18540	0
190	20230703	165600	324523190	18540	18540	18540	18540	0
191	20230703	165500	324523190	18540	18540	18540	18540	0
192	20230703	165400	324523190	18540	18540	18540	18540	0
193	20230703	165300	324523190	18540	18540	18540	18540	0
194	20230703	165200	324523190	18540	18540	18540	18540	0
195	20230703	165100	324523190	18540	18540	18540	18540	0
196	20230703	165000	324523190	18540	18540	18540	18540	0
197	20230703	164900	324523190	18540	18540	18540	18540	0
198	20230703	164800	324523190	18540	18540	18540	18540	0
199	20230703	164700	324523190	18540	18540	18540	18540	0
200	20230703	164600	324523190	18540	18540	18540	18540	0
201	20230703	164500	324523190	18540	18540	18540	18540	0
202	20230703	164400	324523190	18540	18540	18540	18540	0
203	20230703	164300	324523190	18540	18540	18540	18540	0
204	20230703	164200	324523190	18540	18540	18540	18540	0
205	20230703	164100	324523190	18540	18540	18540	18540	0
206	20230703	164000	324523190	18540	18540	18540	18540	0
207	20230703	163900	324523190	18540	18540	18540	18540	0
208	20230703	163800	324523190	18540	18540	18540	18540	0
209	20230703	163700	324523190	18540	18540	18540	18540	0
210	20230703	163600	324523190	18540	18540	18540	18540	0
211	20230703	163500	324523190	18540	18540	18540	18540	0
212	20230703	163400	324523190	18540	18540	18540	18540	384
213	20230703	163300	324523190	18540	18540	18540	18540	0
214	20230703	163200	324523190	18540	18540	18540	18540	0
215	20230703	163100	324523190	18540	18540	18540	18540	0
216	20230703	163000	324523190	18540	18540	18540	18540	0
217	20230703	162900	324523190	18540	18540	18540	18540	0
218	20230703	162800	324523190	18540	18540	18540	18540	0
219	20230703	162700	324523190	18540	18540	18540	18540	0
220	20230703	162600	324523190	18540	18540	18540	18540	0
221	20230703	162500	324523190	18540	18540	18540	18540	0
222	20230703	162400	324523190	18540	18540	18540	18540	0
223	20230703	162300	324523190	18540	18540	18540	18540	0
224	20230703	162200	324523190	18540	18540	18540	18540	0
225	20230703	162100	324523190	18540	18540	18540	18540	0
226	20230703	162000	324523190	18540	18540	18540	18540	0
227	20230703	161900	324523190	18540	18540	18540	18540	0
228	20230703	161800	324523190	18540	18540	18540	18540	0
229	20230703	161700	324523190	18540	18540	18540	18540	0
230	20230703	161600	324523190	18540	18540	18540	18540	0
231	20230703	161500	324523190	18540	18540	18540	18540	0
232	20230703	161400	324523190	18540	18540	18540	18540	0
233	20230703	161300	324523190	18540	18540	18540	18540	0
234	20230703	161200	324523190	18540	18540	18540	18540	0
235	20230703	161100	324523190	18540	18540	18540	18540	0
236	20230703	161000	324523190	18540	18540	18540	18540	0
237	20230703	160900	324523190	18540	18540	18540	18540	0
238	20230703	160800	324523190	18540	18540	18540	18540	0
239	20230703	160700	324523190	18540	18540	18540	18540	0
240	20230703	160600	324523190	18540	18540	18540	18540	0
241	20230703	160500	324523190	18540	18540	18540	18540	0
242	20230703	160400	324523190	18540	18540	18540	18540	384
243	20230703	160300	324523190	18540	18540	18540	18540	0
244	20230703	160200	324523190	18540	18540	18540	18540	0
245	20230703	160100	324523190	18540	18540	18540	18540	0
246	20230703	160000	324523190	18540	18540	18540	18540	0
247	20230703	155900	324523190	18540	18540	18540	18540	0
248	20230703	155800	324523190	18540	18540	18540	18540	0
249	20230703	155700	324523190	18540	18540	18540	18540	0
250	20230703	155600	324523190	18540	18540	18540	18540	0
251	20230703	155500	324523190	18540	18540	18540	18540	0
252	20230703	155400	324523190	18540	18540	18540	18540	0
253	20230703	155300	324523190	18540	18540	18540	18540	0
254	20230703	155200	324523190	18540	18540	18540	18540	0
255	20230703	155100	324523190	18540	18540	18540	18540	0
256	20230703	155000	324523190	18540	18540	18540	18540	0
257	20230703	154900	324523190	18540	18540	18540	18540	0
258	20230703	154800	324523190	18540	18540	18540	18540	0
259	20230703	154700	324523190	18540	18540	18540	18540	0
260	20230703	154600	324523190	18540	18540	18540	18540	0
261	20230703	154500	324523190	18540	18540	18540	18540	0
262	20230703	154400	324523190	18540	18540	18540	18540	0
263	20230703	154300	324523190	18540	18540	18540	18540	0
264	20230703	154200	324523190	18540	18540	18540	18540	0
265	20230703	154100	324523190	18540	18540	18540	18540	0
266	20230703	154000	324523190	18540	18540	18540	18540	0
267	20230703	153900	324523190	18540	18540	18540	18540	0
268	20230703	153800	324523190	18540	18540	18540	18540	0
269	20230703	153700	324523190	18540	18540	18540	18540	0
270	20230703	153600	324523190	18540	18540	18540	18540	0
271	20230703	153500	324523190	18540	18540	18540	18540	0
272	20230703	153400	324523190	18540	18540	18540	18540	384
273	20230703	153300	324523190	18540	18540	18540	18540	0
274	20230703	153200	324523190	18540	18540	18540	18540	0
275	20230703	153100	324523190	18540	18540	18540	18540	0
276	20230703	153000	324523190	18540	18540	18540	18540	384
277	20230703	152900	317403830	18540	18540	18540	18540	0
278	20230703	152800	317403830	18540	18540	18540	18540	0
279	20230703	152700	317403830	18540	18540	18540	18540	0
280	20230703	152600	317403830	18540	18540	18540	18540	0
281	20230703	152500	317403830	18540	18540	18540	18540	0
282	20230703	152400	317403830	18540	18540	18540	18540	0
283	20230703	152300	317403830	18540	18540	18540	18540	0
284	20230703	152200	317403830	18540	18540	18540	18540	0
285	20230703	152100	317403830	18540	18540	18540	18540	0
286	20230703	152000	317403830	18540	18540	18540	18540	0
287	20230703	151900	317403830	18540	18540	18540	18540	0
288	20230703	151800	317403830	18540	18540	18540	18540	0
289	20230703	151700	317403830	18540	18530	18540	18530	2
290	20230703	151600	317366760	18460	18530	18540	18460	4
291	20230703	151500	317292700	18520	18450	18520	18450	11
292	20230703	151400	317089610	18450	18520	18530	18440	56
293	20230703	151300	316055990	18530	18530	18530	18530	54
294	20230703	151200	315055370	18530	18520	18530	18520	2
295	20230703	151100	315018320	18530	18530	18530	18530	4
296	20230703	151000	314944200	18530	18530	18530	18530	0
297	20230703	150900	314944200	18530	18530	18530	18530	1
298	20230703	150800	314925670	18450	18450	18450	18450	1
299	20230703	150700	314907220	18540	18540	18540	18540	0
300	20230703	150600	314907220	18540	18540	18540	18540	0
301	20230703	150500	314907220	18540	18540	18540	18540	0
302	20230703	150400	314907220	18540	18540	18540	18540	0
303	20230703	150300	314907220	18540	18540	18540	18540	0
304	20230703	150200	314907220	18540	18540	18540	18540	0
305	20230703	150100	314907220	18540	18540	18540	18540	0
306	20230703	150000	314907220	18540	18540	18540	18540	0
307	20230703	145900	314907220	18540	18540	18540	18540	0
308	20230703	145800	314907220	18540	18540	18540	18540	0
309	20230703	145700	314907220	18540	18500	18540	18430	5
310	20230703	145600	314814750	18500	18540	18540	18500	6
311	20230703	145500	314703550	18500	18500	18500	18500	2
312	20230703	145400	314666550	18500	18500	18500	18500	5
313	20230703	145300	314574050	18500	18500	18500	18500	0
314	20230703	145200	314574050	18500	18500	18500	18500	0
315	20230703	145100	314574050	18500	18500	18500	18500	0
316	20230703	145000	314574050	18500	18500	18500	18500	28
317	20230703	144900	314056050	18500	18500	18500	18500	0
318	20230703	144800	314056050	18500	18500	18500	18500	0
319	20230703	144700	314056050	18500	18500	18500	18500	0
320	20230703	144600	314056050	18500	18500	18500	18500	0
321	20230703	144500	314056050	18500	18500	18500	18500	0
322	20230703	144400	314056050	18500	18470	18500	18470	2
323	20230703	144300	314019080	18470	18440	18470	18400	1019
324	20230703	144200	295257740	18450	18460	18460	18450	78
325	20230703	144100	293818610	18470	18470	18470	18470	0
326	20230703	144000	293818610	18470	18470	18470	18470	0
327	20230703	143900	293818610	18470	18470	18470	18470	10
328	20230703	143800	293633910	18460	18460	18460	18460	0
329	20230703	143700	293633910	18460	18460	18460	18460	0
330	20230703	143600	293633910	18460	18470	18470	18460	150
331	20230703	143500	290863620	18480	18500	18500	18480	113
332	20230703	143400	288774300	18550	18550	18550	18550	48
333	20230703	143300	287883900	18560	18560	18560	18560	0
334	20230703	143200	287883900	18560	18560	18560	18560	0
335	20230703	143100	287883900	18560	18560	18560	18560	0
336	20230703	143000	287883900	18560	18560	18560	18560	0
337	20230703	142900	287883900	18560	18560	18560	18560	0
338	20230703	142800	287883900	18560	18560	18560	18560	0
339	20230703	142700	287883900	18560	18560	18560	18560	0
340	20230703	142600	287883900	18560	18560	18560	18560	0
341	20230703	142500	287883900	18560	18560	18560	18560	0
342	20230703	142400	287883900	18560	18560	18560	18560	0
343	20230703	142300	287883900	18560	18560	18560	18560	0
344	20230703	142200	287883900	18560	18560	18560	18560	0
345	20230703	142100	287883900	18560	18560	18560	18560	0
346	20230703	142000	287883900	18560	18560	18560	18560	4
347	20230703	141900	287809660	18560	18560	18560	18560	0
348	20230703	141800	287809660	18560	18560	18560	18560	0
349	20230703	141700	287809660	18560	18560	18560	18560	0
350	20230703	141600	287809660	18560	18560	18560	18560	0
351	20230703	141500	287809660	18560	18560	18560	18560	0
352	20230703	141400	287809660	18560	18560	18560	18560	1
353	20230703	141300	287791100	18560	18560	18570	18560	10
354	20230703	141200	287605490	18570	18560	18570	18560	3
355	20230703	141100	287549800	18560	18560	18570	18560	38
356	20230703	141000	286844510	18560	18560	18560	18560	5
357	20230703	140900	286751710	18560	18560	18560	18560	0
358	20230703	140800	286751710	18560	18560	18560	18560	0
359	20230703	140700	286751710	18560	18560	18560	18560	0
360	20230703	140600	286751710	18560	18560	18560	18560	2
361	20230703	140500	286714590	18560	18560	18560	18560	0
362	20230703	140400	286714590	18560	18560	18560	18560	0
363	20230703	140300	286714590	18560	18560	18560	18560	0
364	20230703	140200	286714590	18560	18560	18560	18560	12
365	20230703	140100	286491870	18560	18560	18560	18560	0
366	20230703	140000	286491870	18560	18560	18560	18560	0
367	20230703	135900	286491870	18560	18560	18560	18560	0
368	20230703	135800	286491870	18560	18560	18560	18560	0
369	20230703	135700	286491870	18560	18560	18560	18560	1
370	20230703	135600	286473310	18470	18470	18470	18470	0
371	20230703	135500	286473310	18470	18490	18490	18470	41
372	20230703	135400	285715790	18480	18480	18480	18480	66
373	20230703	135300	284496110	18500	18500	18500	18500	0
374	20230703	135200	284496110	18500	18500	18500	18500	0
375	20230703	135100	284496110	18500	18500	18500	18500	0
376	20230703	135000	284496110	18500	18500	18500	18500	0
377	20230703	134900	284496110	18500	18500	18500	18500	0
378	20230703	134800	284496110	18500	18500	18500	18500	0
379	20230703	134700	284496110	18500	18500	18500	18500	0
380	20230703	134600	284496110	18500	18500	18500	18500	0
381	20230703	134500	284496110	18500	18500	18500	18500	0
382	20230703	134400	284496110	18500	18500	18500	18500	0
383	20230703	134300	284496110	18500	18500	18500	18500	0
384	20230703	134200	284496110	18500	18500	18500	18500	0
385	20230703	134100	284496110	18500	18500	18500	18500	0
386	20230703	134000	284496110	18500	18500	18500	18500	155
387	20230703	133900	281628610	18550	18550	18550	18550	0
388	20230703	133800	281628610	18550	18550	18550	18550	0
389	20230703	133700	281628610	18550	18550	18550	18550	4
390	20230703	133600	281554410	18570	18570	18570	18570	0
391	20230703	133500	281554410	18570	18570	18570	18570	0
392	20230703	133400	281554410	18570	18570	18570	18570	0
393	20230703	133300	281554410	18570	18570	18570	18570	0
394	20230703	133200	281554410	18570	18570	18570	18570	0
395	20230703	133100	281554410	18570	18570	18570	18570	0
396	20230703	133000	281554410	18570	18570	18570	18570	0
397	20230703	132900	281554410	18570	18570	18570	18570	0
398	20230703	132800	281554410	18570	18570	18570	18570	0
399	20230703	132700	281554410	18570	18570	18570	18570	0
400	20230703	132600	281554410	18570	18570	18570	18570	0
401	20230703	132500	281554410	18570	18570	18570	18570	0
402	20230703	132400	281554410	18570	18570	18570	18570	0
403	20230703	132300	281554410	18570	18570	18570	18570	0
404	20230703	132200	281554410	18570	18570	18570	18570	30
405	20230703	132100	280997310	18490	18490	18490	18490	0
406	20230703	132000	280997310	18490	18490	18490	18490	0
407	20230703	131900	280997310	18490	18490	18490	18490	0
408	20230703	131800	280997310	18490	18490	18490	18490	111
409	20230703	131700	278944920	18490	18490	18490	18490	0
410	20230703	131600	278944920	18490	18490	18490	18490	0
411	20230703	131500	278944920	18490	18490	18490	18490	0
412	20230703	131400	278944920	18490	18490	18490	18490	0
413	20230703	131300	278944920	18490	18490	18490	18490	111
414	20230703	131200	276892530	18500	18500	18500	18500	0
415	20230703	131100	276892530	18500	18540	18540	18500	323
416	20230703	131000	270914740	18570	18570	18570	18570	0
417	20230703	130900	270914740	18570	18570	18570	18570	0
418	20230703	130800	270914740	18570	18570	18570	18570	0
419	20230703	130700	270914740	18570	18550	18570	18550	151
420	20230703	130600	268112570	18550	18550	18550	18550	7
421	20230703	130500	267982720	18560	18560	18560	18560	0
422	20230703	130400	267982720	18560	18560	18560	18560	1
423	20230703	130300	267964160	18570	18570	18570	18570	0
424	20230703	130200	267964160	18570	18570	18570	18570	4
425	20230703	130100	267889880	18570	18570	18570	18570	0
426	20230703	130000	267889880	18570	18570	18570	18570	0
427	20230703	125900	267889880	18570	18570	18570	18570	0
428	20230703	125800	267889880	18570	18570	18570	18570	3
429	20230703	125700	267834170	18570	18570	18570	18570	50
430	20230703	125600	266905670	18570	18570	18570	18570	2
431	20230703	125500	266868530	18570	18570	18570	18570	58
432	20230703	125400	265791470	18570	18570	18570	18570	0
433	20230703	125300	265791470	18570	18570	18570	18570	0
434	20230703	125200	265791470	18570	18570	18570	18570	2
435	20230703	125100	265754330	18570	18570	18570	18570	9
436	20230703	125000	265587200	18570	18570	18570	18570	62
437	20230703	124900	264435860	18570	18570	18570	18570	13
438	20230703	124800	264194450	18570	18570	18570	18570	15
439	20230703	124700	263915900	18570	18570	18570	18570	350
440	20230703	124600	257416400	18570	18570	18570	18570	0
441	20230703	124500	257416400	18570	18580	18580	18570	4
442	20230703	124400	257342100	18610	18610	18610	18610	0
443	20230703	124300	257342100	18610	18610	18610	18610	0
444	20230703	124200	257342100	18610	18610	18610	18610	0
445	20230703	124100	257342100	18610	18610	18610	18610	1
446	20230703	124000	257323490	18610	18610	18610	18610	0
447	20230703	123900	257323490	18610	18610	18610	18610	0
448	20230703	123800	257323490	18610	18600	18610	18600	149
449	20230703	123700	254551370	18600	18600	18600	18600	10
450	20230703	123600	254365370	18610	18610	18610	18610	4
451	20230703	123500	254290930	18600	18600	18600	18600	0
452	20230703	123400	254290930	18600	18600	18600	18600	0
453	20230703	123300	254290930	18600	18600	18600	18600	22
454	20230703	123200	253881730	18600	18600	18600	18600	5
455	20230703	123100	253788730	18600	18600	18600	18600	30
456	20230703	123000	253230730	18610	18610	18610	18610	0
457	20230703	122900	253230730	18610	18610	18610	18610	2
458	20230703	122800	253193510	18600	18600	18600	18600	1
459	20230703	122700	253174910	18580	18580	18580	18580	1
460	20230703	122600	253156330	18570	18560	18610	18560	11
461	20230703	122500	252951890	18610	18600	18610	18600	20
462	20230703	122400	252579790	18600	18590	18600	18590	10
463	20230703	122300	252393810	18530	18530	18530	18530	0
464	20230703	122200	252393810	18530	18530	18530	18530	0
465	20230703	122100	252393810	18530	18530	18530	18530	0
466	20230703	122000	252393810	18530	18530	18530	18530	0
467	20230703	121900	252393810	18530	18530	18530	18530	10
468	20230703	121800	252208510	18520	18520	18520	18520	0
469	20230703	121700	252208510	18520	18520	18520	18520	0
470	20230703	121600	252208510	18520	18520	18520	18520	0
471	20230703	121500	252208510	18520	18520	18520	18520	60
472	20230703	121400	251097310	18520	18520	18520	18520	10
473	20230703	121300	250912110	18590	18590	18590	18590	0
474	20230703	121200	250912110	18590	18530	18590	18530	64
475	20230703	121100	249725950	18530	18530	18530	18530	0
476	20230703	121000	249725950	18530	18530	18530	18530	0
477	20230703	120900	249725950	18530	18530	18530	18530	279
478	20230703	120800	244556080	18530	18530	18530	18530	0
479	20230703	120700	244556080	18530	18530	18530	18530	4
480	20230703	120600	244481960	18530	18530	18530	18530	0
481	20230703	120500	244481960	18530	18530	18530	18530	0
482	20230703	120400	244481960	18530	18540	18540	18530	361
483	20230703	120300	237791620	18530	18530	18530	18530	0
484	20230703	120200	237791620	18530	18530	18530	18530	0
485	20230703	120100	237791620	18530	18530	18530	18530	0
486	20230703	120000	237791620	18530	18530	18530	18530	0
487	20230703	115900	237791620	18530	18530	18530	18530	0
488	20230703	115800	237791620	18530	18530	18530	18530	0
489	20230703	115700	237791620	18530	18530	18530	18530	0
490	20230703	115600	237791620	18530	18530	18530	18530	0
491	20230703	115500	237791620	18530	18530	18530	18530	0
492	20230703	115400	237791620	18530	18530	18530	18530	204
493	20230703	115300	234011500	18520	18520	18520	18520	0
494	20230703	115200	234011500	18520	18550	18550	18520	1300
495	20230703	115100	209924690	18600	18570	18600	18570	777
496	20230703	115000	195478030	18570	18570	18570	18570	0
497	20230703	114900	195478030	18570	18570	18570	18570	307
498	20230703	114800	189777040	18550	18550	18550	18550	368
499	20230703	114700	182950640	18540	18540	18540	18540	15
500	20230703	114600	182672540	18540	18540	18540	18540	0
501	20230703	114500	182672540	18540	18540	18540	18540	0
502	20230703	114400	182672540	18540	18540	18540	18540	0
503	20230703	114300	182672540	18540	18540	18540	18540	65
504	20230703	114200	181467440	18540	18540	18540	18540	0
505	20230703	114100	181467440	18540	18540	18540	18540	0
506	20230703	114000	181467440	18540	18540	18540	18540	0
507	20230703	113900	181467440	18540	18540	18540	18540	10
508	20230703	113800	181282040	18540	18540	18540	18540	0
509	20230703	113700	181282040	18540	18540	18540	18540	0
510	20230703	113600	181282040	18540	18540	18540	18540	0
511	20230703	113500	181282040	18540	18540	18540	18540	0
512	20230703	113400	181282040	18540	18540	18540	18540	0
513	20230703	113300	181282040	18540	18540	18540	18540	0
514	20230703	113200	181282040	18540	18550	18550	18540	215
515	20230703	113100	177295930	18540	18540	18540	18540	11
516	20230703	113000	177091990	18540	18540	18540	18540	50
517	20230703	112900	176164990	18550	18550	18550	18550	0
518	20230703	112800	176164990	18550	18550	18550	18550	0
519	20230703	112700	176164990	18550	18550	18550	18550	10
520	20230703	112600	175979490	18550	18550	18550	18550	0
521	20230703	112500	175979490	18550	18550	18550	18550	9
522	20230703	112400	175812540	18550	18550	18550	18550	0
523	20230703	112300	175812540	18550	18550	18550	18550	50
524	20230703	112200	174885040	18550	18550	18550	18550	100
525	20230703	112100	173030040	18550	18550	18550	18550	0
526	20230703	112000	173030040	18550	18550	18550	18550	54
527	20230703	111900	172028340	18550	18550	18550	18550	0
528	20230703	111800	172028340	18550	18550	18550	18550	0
529	20230703	111700	172028340	18550	18550	18550	18550	0
530	20230703	111600	172028340	18550	18550	18550	18550	0
531	20230703	111500	172028340	18550	18550	18550	18550	0
532	20230703	111400	172028340	18550	18550	18550	18550	0
533	20230703	111300	172028340	18550	18550	18550	18550	100
534	20230703	111200	170173340	18530	18530	18530	18530	54
535	20230703	111100	169172720	18530	18530	18530	18530	100
536	20230703	111000	167319720	18530	18530	18530	18530	100
537	20230703	110900	165466720	18530	18530	18530	18530	31
538	20230703	110800	164892290	18530	18530	18530	18530	0
539	20230703	110700	164892290	18530	18530	18530	18530	10
540	20230703	110600	164706990	18510	18510	18510	18510	2
541	20230703	110500	164669970	18500	18500	18500	18500	17
542	20230703	110400	164355470	18510	18510	18510	18510	128
543	20230703	110300	161986190	18510	18530	18530	18510	8
544	20230703	110200	161838070	18530	18530	18530	18530	38
545	20230703	110100	161133930	18570	18570	18570	18570	2
546	20230703	110000	161096790	18580	18580	18580	18580	0
547	20230703	105900	161096790	18580	18580	18580	18580	0
548	20230703	105800	161096790	18580	18580	18580	18580	0
549	20230703	105700	161096790	18580	18580	18580	18580	0
550	20230703	105600	161096790	18580	18580	18580	18580	0
551	20230703	105500	161096790	18580	18580	18580	18580	0
552	20230703	105400	161096790	18580	18580	18580	18580	0
553	20230703	105300	161096790	18580	18580	18580	18580	0
554	20230703	105200	161096790	18580	18580	18580	18580	1
555	20230703	105100	161078210	18580	18580	18580	18580	0
556	20230703	105000	161078210	18580	18580	18580	18580	40
557	20230703	104900	160335010	18580	18550	18580	18550	247
558	20230703	104800	155750310	18550	18550	18550	18550	0
559	20230703	104700	155750310	18550	18500	18550	18500	215
560	20230703	104600	151764760	18500	18500	18500	18500	305
561	20230703	104500	146122260	18500	18460	18500	18460	523
562	20230703	104400	136460850	18470	18470	18470	18470	5
563	20230703	104300	136368500	18470	18470	18470	18470	0
564	20230703	104200	136368500	18470	18470	18470	18470	0
565	20230703	104100	136368500	18470	18470	18470	18470	0
566	20230703	104000	136368500	18470	18470	18470	18470	0
567	20230703	103900	136368500	18470	18470	18470	18470	0
568	20230703	103800	136368500	18470	18470	18470	18470	0
569	20230703	103700	136368500	18470	18470	18470	18470	4
570	20230703	103600	136294620	18490	18490	18490	18490	0
571	20230703	103500	136294620	18490	18490	18490	18490	35
572	20230703	103400	135647470	18500	18550	18550	18500	6
573	20230703	103300	135536220	18550	18550	18550	18550	2
574	20230703	103200	135499120	18500	18500	18500	18500	0
575	20230703	103100	135499120	18500	18500	18500	18500	0
576	20230703	103000	135499120	18500	18500	18500	18500	0
577	20230703	102900	135499120	18500	18540	18550	18500	11
578	20230703	102800	135295530	18540	18540	18540	18540	20
579	20230703	102700	134924730	18550	18550	18550	18550	0
580	20230703	102600	134924730	18550	18550	18550	18550	0
581	20230703	102500	134924730	18550	18550	18550	18550	0
582	20230703	102400	134924730	18550	18550	18550	18550	1000
583	20230703	102300	116374730	18580	18580	18580	18580	0
584	20230703	102200	116374730	18580	18580	18580	18580	0
585	20230703	102100	116374730	18580	18580	18580	18580	11
586	20230703	102000	116170350	18580	18580	18600	18580	22
587	20230703	101900	115761490	18580	18580	18580	18580	5
588	20230703	101800	115668590	18580	18580	18580	18580	0
589	20230703	101700	115668590	18580	18580	18590	18580	22
590	20230703	101600	115259820	18590	18590	18590	18590	2
591	20230703	101500	115222640	18590	18590	18590	18590	36
592	20230703	101400	114553400	18590	18590	18600	18590	15
593	20230703	101300	114274520	18600	18600	18600	18600	0
594	20230703	101200	114274520	18600	18600	18600	18600	0
595	20230703	101100	114274520	18600	18500	18600	18500	163
596	20230703	101000	111257780	18580	18590	18590	18580	2
597	20230703	100900	111220610	18500	18500	18500	18500	107
598	20230703	100800	109241110	18600	18580	18600	18580	4
599	20230703	100700	109166770	18500	18500	18500	18500	27
600	20230703	100600	108667270	18500	18500	18500	18500	43
601	20230703	100500	107871770	18580	18580	18580	18580	0
602	20230703	100400	107871770	18580	18580	18580	18580	100
603	20230703	100300	106013770	18600	18510	18600	18510	1218
604	20230703	100200	83364620	18500	18530	18530	18500	105
605	20230703	100100	81419860	18600	18600	18600	18600	0
606	20230703	100000	81419860	18600	18600	18600	18590	78
607	20230703	095900	79969080	18610	18610	18610	18610	0
608	20230703	095800	79969080	18610	18610	18610	18610	0
609	20230703	095700	79969080	18610	18610	18610	18610	0
610	20230703	095600	79969080	18610	18610	18610	18610	0
611	20230703	095500	79969080	18610	18610	18610	18610	0
612	20230703	095400	79969080	18610	18610	18610	18610	0
613	20230703	095300	79969080	18610	18610	18610	18610	0
614	20230703	095200	79969080	18610	18600	18610	18600	5
615	20230703	095100	79876070	18500	18500	18500	18500	0
616	20230703	095000	79876070	18500	18560	18560	18500	5
617	20230703	094900	79783450	18610	18610	18610	18610	0
618	20230703	094800	79783450	18610	18610	18610	18610	0
619	20230703	094700	79783450	18610	18640	18640	18610	35
620	20230703	094600	79131740	18640	18640	18640	18640	2
621	20230703	094500	79094460	18640	18640	18640	18640	10
622	20230703	094400	78908060	18650	18650	18650	18650	0
623	20230703	094300	78908060	18650	18570	18650	18570	197
624	20230703	094200	75244790	18570	18520	18570	18480	632
625	20230703	094100	63535780	18510	18500	18510	18500	406
626	20230703	094000	56022660	18500	18500	18500	18500	0
627	20230703	093900	56022660	18500	18500	18500	18500	6
628	20230703	093800	55911660	18500	18500	18500	18500	67
629	20230703	093700	54672160	18470	18410	18470	18410	301
630	20230703	093600	49118690	18440	18440	18440	18440	44
631	20230703	093500	48307330	18410	18410	18410	18410	72
632	20230703	093400	46981810	18410	18450	18450	18410	224
633	20230703	093300	42851200	18440	18450	18450	18440	22
634	20230703	093200	42445310	18450	18440	18450	18440	469
635	20230703	093100	33792310	18440	18440	18440	18440	100
636	20230703	093000	31948310	18440	18400	18450	18400	82
637	20230703	092900	30439420	18380	18380	18380	18380	0
638	20230703	092800	30439420	18380	18370	18380	18370	38
639	20230703	092700	29741030	18380	18380	18380	18380	2
640	20230703	092600	29704270	18450	18450	18450	18450	0
641	20230703	092500	29704270	18450	18450	18450	18450	0
642	20230703	092400	29704270	18450	18450	18450	18450	0
643	20230703	092300	29704270	18450	18450	18450	18450	0
644	20230703	092200	29704270	18450	18450	18450	18310	147
645	20230703	092100	27005640	18450	18450	18450	18450	5
646	20230703	092000	26913390	18500	18500	18500	18500	0
647	20230703	091900	26913390	18500	18500	18500	18500	1
648	20230703	091800	26894890	18500	18500	18500	18500	6
649	20230703	091700	26783890	18510	18450	18510	18430	220
650	20230703	091600	22727280	18450	18450	18450	18450	30
651	20230703	091500	22173780	18520	18520	18520	18520	0
652	20230703	091400	22173780	18520	18520	18520	18520	199
653	20230703	091300	18488300	18520	18510	18530	18510	183
654	20230703	091200	15098000	18530	18530	18530	18530	2
655	20230703	091100	15060940	18520	18510	18530	18510	420
656	20230703	091000	7285320	18510	18510	18510	18510	0
657	20230703	090900	7285320	18510	18510	18510	18510	0
658	20230703	090800	7285320	18510	18500	18510	18500	10
659	20230703	090700	7100230	18510	18490	18520	18490	117
660	20230703	090600	4935770	18490	18490	18490	18490	4
661	20230703	090500	4861810	18470	18480	18500	18450	72
662	20230703	090400	3530220	18450	18450	18450	18450	92
663	20230703	090300	1832820	18450	18450	18450	18450	13
664	20230703	090200	1592970	18310	18310	18310	18310	0
665	20230703	090100	1592970	18310	18310	18310	18310	0
666	20230703	090000	1592970	18310	18310	18310	18310	87