KissMeData/187870/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	200800	335401690	18550	18550	18550	18550	447
3	20230704	200700	335401690	18550	18550	18550	18550	0
4	20230704	200600	335401690	18550	18550	18550	18550	0
5	20230704	200500	335401690	18550	18550	18550	18550	0
6	20230704	200400	335401690	18550	18550	18550	18550	0
7	20230704	200300	335401690	18550	18550	18550	18550	0
8	20230704	200200	335401690	18550	18550	18550	18550	0
9	20230704	200100	335401690	18550	18550	18550	18550	0
10	20230704	200000	335401690	18550	18550	18550	18550	0
11	20230704	195900	335401690	18550	18550	18550	18550	0
12	20230704	195800	335401690	18550	18550	18550	18550	0
13	20230704	195700	335401690	18550	18550	18550	18550	0
14	20230704	195600	335401690	18550	18550	18550	18550	0
15	20230704	195500	335401690	18550	18550	18550	18550	0
16	20230704	195400	335401690	18550	18550	18550	18550	0
17	20230704	195300	335401690	18550	18550	18550	18550	0
18	20230704	195200	335401690	18550	18550	18550	18550	0
19	20230704	195100	335401690	18550	18550	18550	18550	0
20	20230704	195000	335401690	18550	18550	18550	18550	0
21	20230704	194900	335401690	18550	18550	18550	18550	0
22	20230704	194800	335401690	18550	18550	18550	18550	0
23	20230704	194700	335401690	18550	18550	18550	18550	0
24	20230704	194600	335401690	18550	18550	18550	18550	0
25	20230704	194500	335401690	18550	18550	18550	18550	0
26	20230704	194400	335401690	18550	18550	18550	18550	0
27	20230704	194300	335401690	18550	18550	18550	18550	0
28	20230704	194200	335401690	18550	18550	18550	18550	0
29	20230704	194100	335401690	18550	18550	18550	18550	0
30	20230704	194000	335401690	18550	18550	18550	18550	0
31	20230704	193900	335401690	18550	18550	18550	18550	0
32	20230704	193800	335401690	18550	18550	18550	18550	447
33	20230704	193700	335401690	18550	18550	18550	18550	0
34	20230704	193600	335401690	18550	18550	18550	18550	0
35	20230704	193500	335401690	18550	18550	18550	18550	0
36	20230704	193400	335401690	18550	18550	18550	18550	0
37	20230704	193300	335401690	18550	18550	18550	18550	0
38	20230704	193200	335401690	18550	18550	18550	18550	0
39	20230704	193100	335401690	18550	18550	18550	18550	0
40	20230704	193000	335401690	18550	18550	18550	18550	0
41	20230704	192900	335401690	18550	18550	18550	18550	0
42	20230704	192800	335401690	18550	18550	18550	18550	0
43	20230704	192700	335401690	18550	18550	18550	18550	0
44	20230704	192600	335401690	18550	18550	18550	18550	0
45	20230704	192500	335401690	18550	18550	18550	18550	0
46	20230704	192400	335401690	18550	18550	18550	18550	0
47	20230704	192300	335401690	18550	18550	18550	18550	0
48	20230704	192200	335401690	18550	18550	18550	18550	0
49	20230704	192100	335401690	18550	18550	18550	18550	0
50	20230704	192000	335401690	18550	18550	18550	18550	0
51	20230704	191900	335401690	18550	18550	18550	18550	0
52	20230704	191800	335401690	18550	18550	18550	18550	0
53	20230704	191700	335401690	18550	18550	18550	18550	0
54	20230704	191600	335401690	18550	18550	18550	18550	0
55	20230704	191500	335401690	18550	18550	18550	18550	0
56	20230704	191400	335401690	18550	18550	18550	18550	0
57	20230704	191300	335401690	18550	18550	18550	18550	0
58	20230704	191200	335401690	18550	18550	18550	18550	0
59	20230704	191100	335401690	18550	18550	18550	18550	0
60	20230704	191000	335401690	18550	18550	18550	18550	0
61	20230704	190900	335401690	18550	18550	18550	18550	0
62	20230704	190800	335401690	18550	18550	18550	18550	447
63	20230704	190700	335401690	18550	18550	18550	18550	0
64	20230704	190600	335401690	18550	18550	18550	18550	0
65	20230704	190500	335401690	18550	18550	18550	18550	0
66	20230704	190400	335401690	18550	18550	18550	18550	0
67	20230704	190300	335401690	18550	18550	18550	18550	0
68	20230704	190200	335401690	18550	18550	18550	18550	0
69	20230704	190100	335401690	18550	18550	18550	18550	0
70	20230704	190000	335401690	18550	18550	18550	18550	0
71	20230704	185900	335401690	18550	18550	18550	18550	0
72	20230704	185800	335401690	18550	18550	18550	18550	0
73	20230704	185700	335401690	18550	18550	18550	18550	0
74	20230704	185600	335401690	18550	18550	18550	18550	0
75	20230704	185500	335401690	18550	18550	18550	18550	0
76	20230704	185400	335401690	18550	18550	18550	18550	0
77	20230704	185300	335401690	18550	18550	18550	18550	0
78	20230704	185200	335401690	18550	18550	18550	18550	0
79	20230704	185100	335401690	18550	18550	18550	18550	0
80	20230704	185000	335401690	18550	18550	18550	18550	0
81	20230704	184900	335401690	18550	18550	18550	18550	0
82	20230704	184800	335401690	18550	18550	18550	18550	0
83	20230704	184700	335401690	18550	18550	18550	18550	0
84	20230704	184600	335401690	18550	18550	18550	18550	0
85	20230704	184500	335401690	18550	18550	18550	18550	0
86	20230704	184400	335401690	18550	18550	18550	18550	0
87	20230704	184300	335401690	18550	18550	18550	18550	0
88	20230704	184200	335401690	18550	18550	18550	18550	0
89	20230704	184100	335401690	18550	18550	18550	18550	0
90	20230704	184000	335401690	18550	18550	18550	18550	0
91	20230704	183900	335401690	18550	18550	18550	18550	0
92	20230704	183800	335401690	18550	18550	18550	18550	447
93	20230704	183700	335401690	18550	18550	18550	18550	0
94	20230704	183600	335401690	18550	18550	18550	18550	0
95	20230704	183500	335401690	18550	18550	18550	18550	0
96	20230704	183400	335401690	18550	18550	18550	18550	0
97	20230704	183300	335401690	18550	18550	18550	18550	0
98	20230704	183200	335401690	18550	18550	18550	18550	0
99	20230704	183100	335401690	18550	18550	18550	18550	0
100	20230704	183000	335401690	18550	18550	18550	18550	0
101	20230704	182900	335401690	18550	18550	18550	18550	0
102	20230704	182800	335401690	18550	18550	18550	18550	0
103	20230704	182700	335401690	18550	18550	18550	18550	0
104	20230704	182600	335401690	18550	18550	18550	18550	0
105	20230704	182500	335401690	18550	18550	18550	18550	0
106	20230704	182400	335401690	18550	18550	18550	18550	0
107	20230704	182300	335401690	18550	18550	18550	18550	0
108	20230704	182200	335401690	18550	18550	18550	18550	0
109	20230704	182100	335401690	18550	18550	18550	18550	0
110	20230704	182000	335401690	18550	18550	18550	18550	0
111	20230704	181900	335401690	18550	18550	18550	18550	0
112	20230704	181800	335401690	18550	18550	18550	18550	0
113	20230704	181700	335401690	18550	18550	18550	18550	0
114	20230704	181600	335401690	18550	18550	18550	18550	0
115	20230704	181500	335401690	18550	18550	18550	18550	0
116	20230704	181400	335401690	18550	18550	18550	18550	0
117	20230704	181300	335401690	18550	18550	18550	18550	0
118	20230704	181200	335401690	18550	18550	18550	18550	0
119	20230704	181100	335401690	18550	18550	18550	18550	0
120	20230704	181000	335401690	18550	18550	18550	18550	0
121	20230704	180900	335401690	18550	18550	18550	18550	0
122	20230704	180800	335401690	18550	18550	18550	18550	447
123	20230704	180700	335401690	18550	18550	18550	18550	0
124	20230704	180600	335401690	18550	18550	18550	18550	0
125	20230704	180500	335401690	18550	18550	18550	18550	0
126	20230704	180400	335401690	18550	18550	18550	18550	0
127	20230704	180300	335401690	18550	18550	18550	18550	0
128	20230704	180200	335401690	18550	18550	18550	18550	0
129	20230704	180100	335401690	18550	18550	18550	18550	0
130	20230704	180000	335401690	18550	18550	18550	18550	0
131	20230704	175900	335401690	18550	18550	18550	18550	0
132	20230704	175800	335401690	18550	18550	18550	18550	0
133	20230704	175700	335401690	18550	18550	18550	18550	0
134	20230704	175600	335401690	18550	18550	18550	18550	0
135	20230704	175500	335401690	18550	18550	18550	18550	0
136	20230704	175400	335401690	18550	18550	18550	18550	0
137	20230704	175300	335401690	18550	18550	18550	18550	0
138	20230704	175200	335401690	18550	18550	18550	18550	0
139	20230704	175100	335401690	18550	18550	18550	18550	0
140	20230704	175000	335401690	18550	18550	18550	18550	0
141	20230704	174900	335401690	18550	18550	18550	18550	0
142	20230704	174800	335401690	18550	18550	18550	18550	0
143	20230704	174700	335401690	18550	18550	18550	18550	0
144	20230704	174600	335401690	18550	18550	18550	18550	0
145	20230704	174500	335401690	18550	18550	18550	18550	0
146	20230704	174400	335401690	18550	18550	18550	18550	0
147	20230704	174300	335401690	18550	18550	18550	18550	0
148	20230704	174200	335401690	18550	18550	18550	18550	0
149	20230704	174100	335401690	18550	18550	18550	18550	0
150	20230704	174000	335401690	18550	18550	18550	18550	0
151	20230704	173900	335401690	18550	18550	18550	18550	0
152	20230704	173800	335401690	18550	18550	18550	18550	447
153	20230704	173700	335401690	18550	18550	18550	18550	0
154	20230704	173600	335401690	18550	18550	18550	18550	0
155	20230704	173500	335401690	18550	18550	18550	18550	0
156	20230704	173400	335401690	18550	18550	18550	18550	0
157	20230704	173300	335401690	18550	18550	18550	18550	0
158	20230704	173200	335401690	18550	18550	18550	18550	0
159	20230704	173100	335401690	18550	18550	18550	18550	0
160	20230704	173000	335401690	18550	18550	18550	18550	0
161	20230704	172900	335401690	18550	18550	18550	18550	0
162	20230704	172800	335401690	18550	18550	18550	18550	0
163	20230704	172700	335401690	18550	18550	18550	18550	0
164	20230704	172600	335401690	18550	18550	18550	18550	0
165	20230704	172500	335401690	18550	18550	18550	18550	0
166	20230704	172400	335401690	18550	18550	18550	18550	0
167	20230704	172300	335401690	18550	18550	18550	18550	0
168	20230704	172200	335401690	18550	18550	18550	18550	0
169	20230704	172100	335401690	18550	18550	18550	18550	0
170	20230704	172000	335401690	18550	18550	18550	18550	0
171	20230704	171900	335401690	18550	18550	18550	18550	0
172	20230704	171800	335401690	18550	18550	18550	18550	0
173	20230704	171700	335401690	18550	18550	18550	18550	0
174	20230704	171600	335401690	18550	18550	18550	18550	0
175	20230704	171500	335401690	18550	18550	18550	18550	0
176	20230704	171400	335401690	18550	18550	18550	18550	0
177	20230704	171300	335401690	18550	18550	18550	18550	0
178	20230704	171200	335401690	18550	18550	18550	18550	0
179	20230704	171100	335401690	18550	18550	18550	18550	0
180	20230704	171000	335401690	18550	18550	18550	18550	0
181	20230704	170900	335401690	18550	18550	18550	18550	0
182	20230704	170800	335401690	18550	18550	18550	18550	447
183	20230704	170700	335401690	18550	18550	18550	18550	0
184	20230704	170600	335401690	18550	18550	18550	18550	0
185	20230704	170500	335401690	18550	18550	18550	18550	0
186	20230704	170400	335401690	18550	18550	18550	18550	0
187	20230704	170300	335401690	18550	18550	18550	18550	0
188	20230704	170200	335401690	18550	18550	18550	18550	0
189	20230704	170100	335401690	18550	18550	18550	18550	0
190	20230704	170000	335401690	18550	18550	18550	18550	0
191	20230704	165900	335401690	18550	18550	18550	18550	0
192	20230704	165800	335401690	18550	18550	18550	18550	0
193	20230704	165700	335401690	18550	18550	18550	18550	0
194	20230704	165600	335401690	18550	18550	18550	18550	0
195	20230704	165500	335401690	18550	18550	18550	18550	0
196	20230704	165400	335401690	18550	18550	18550	18550	0
197	20230704	165300	335401690	18550	18550	18550	18550	0
198	20230704	165200	335401690	18550	18550	18550	18550	0
199	20230704	165100	335401690	18550	18550	18550	18550	0
200	20230704	165000	335401690	18550	18550	18550	18550	0
201	20230704	164900	335401690	18550	18550	18550	18550	0
202	20230704	164800	335401690	18550	18550	18550	18550	0
203	20230704	164700	335401690	18550	18550	18550	18550	0
204	20230704	164600	335401690	18550	18550	18550	18550	0
205	20230704	164500	335401690	18550	18550	18550	18550	0
206	20230704	164400	335401690	18550	18550	18550	18550	0
207	20230704	164300	335401690	18550	18550	18550	18550	0
208	20230704	164200	335401690	18550	18550	18550	18550	0
209	20230704	164100	335401690	18550	18550	18550	18550	0
210	20230704	164000	335401690	18550	18550	18550	18550	0
211	20230704	163900	335401690	18550	18550	18550	18550	0
212	20230704	163800	335401690	18550	18550	18550	18550	447
213	20230704	163700	335401690	18550	18550	18550	18550	0
214	20230704	163600	335401690	18550	18550	18550	18550	0
215	20230704	163500	335401690	18550	18550	18550	18550	0
216	20230704	163400	335401690	18550	18550	18550	18550	0
217	20230704	163300	335401690	18550	18550	18550	18550	0
218	20230704	163200	335401690	18550	18550	18550	18550	0
219	20230704	163100	335401690	18550	18550	18550	18550	0
220	20230704	163000	335401690	18550	18550	18550	18550	0
221	20230704	162900	335401690	18550	18550	18550	18550	0
222	20230704	162800	335401690	18550	18550	18550	18550	0
223	20230704	162700	335401690	18550	18550	18550	18550	0
224	20230704	162600	335401690	18550	18550	18550	18550	0
225	20230704	162500	335401690	18550	18550	18550	18550	0
226	20230704	162400	335401690	18550	18550	18550	18550	0
227	20230704	162300	335401690	18550	18550	18550	18550	0
228	20230704	162200	335401690	18550	18550	18550	18550	0
229	20230704	162100	335401690	18550	18550	18550	18550	0
230	20230704	162000	335401690	18550	18550	18550	18550	0
231	20230704	161900	335401690	18550	18550	18550	18550	0
232	20230704	161800	335401690	18550	18550	18550	18550	0
233	20230704	161700	335401690	18550	18550	18550	18550	0
234	20230704	161600	335401690	18550	18550	18550	18550	0
235	20230704	161500	335401690	18550	18550	18550	18550	0
236	20230704	161400	335401690	18550	18550	18550	18550	0
237	20230704	161300	335401690	18550	18550	18550	18550	0
238	20230704	161200	335401690	18550	18550	18550	18550	0
239	20230704	161100	335401690	18550	18550	18550	18550	0
240	20230704	161000	335401690	18550	18550	18550	18550	0
241	20230704	160900	335401690	18550	18550	18550	18550	0
242	20230704	160800	335401690	18550	18550	18550	18550	447
243	20230704	160700	335401690	18550	18550	18550	18550	0
244	20230704	160600	335401690	18550	18550	18550	18550	0
245	20230704	160500	335401690	18550	18550	18550	18550	0
246	20230704	160400	335401690	18550	18550	18550	18550	0
247	20230704	160300	335401690	18550	18550	18550	18550	0
248	20230704	160200	335401690	18550	18550	18550	18550	0
249	20230704	160100	335401690	18550	18550	18550	18550	0
250	20230704	160000	335401690	18550	18550	18550	18550	0
251	20230704	155900	335401690	18550	18550	18550	18550	0
252	20230704	155800	335401690	18550	18550	18550	18550	0
253	20230704	155700	335401690	18550	18550	18550	18550	0
254	20230704	155600	335401690	18550	18550	18550	18550	0
255	20230704	155500	335401690	18550	18550	18550	18550	0
256	20230704	155400	335401690	18550	18550	18550	18550	0
257	20230704	155300	335401690	18550	18550	18550	18550	0
258	20230704	155200	335401690	18550	18550	18550	18550	0
259	20230704	155100	335401690	18550	18550	18550	18550	0
260	20230704	155000	335401690	18550	18550	18550	18550	0
261	20230704	154900	335401690	18550	18550	18550	18550	0
262	20230704	154800	335401690	18550	18550	18550	18550	0
263	20230704	154700	335401690	18550	18550	18550	18550	0
264	20230704	154600	335401690	18550	18550	18550	18550	0
265	20230704	154500	335401690	18550	18550	18550	18550	0
266	20230704	154400	335401690	18550	18550	18550	18550	0
267	20230704	154300	335401690	18550	18550	18550	18550	0
268	20230704	154200	335401690	18550	18550	18550	18550	0
269	20230704	154100	335401690	18550	18550	18550	18550	0
270	20230704	154000	335401690	18550	18550	18550	18550	0
271	20230704	153900	335401690	18550	18550	18550	18550	0
272	20230704	153800	335401690	18550	18550	18550	18550	447
273	20230704	153700	335401690	18550	18550	18550	18550	0
274	20230704	153600	335401690	18550	18550	18550	18550	0
275	20230704	153500	335401690	18550	18550	18550	18550	0
276	20230704	153400	335401690	18550	18550	18550	18550	0
277	20230704	153300	335401690	18550	18550	18550	18550	0
278	20230704	153200	335401690	18550	18550	18550	18550	0
279	20230704	153100	335401690	18550	18550	18550	18550	0
280	20230704	153000	335401690	18550	18550	18550	18550	447
281	20230704	152900	327109840	18450	18450	18450	18450	0
282	20230704	152800	327109840	18450	18450	18450	18450	0
283	20230704	152700	327109840	18450	18450	18450	18450	0
284	20230704	152600	327109840	18450	18450	18450	18450	0
285	20230704	152500	327109840	18450	18450	18450	18450	0
286	20230704	152400	327109840	18450	18450	18450	18450	0
287	20230704	152300	327109840	18450	18450	18450	18450	0
288	20230704	152200	327109840	18450	18450	18450	18450	0
289	20230704	152100	327109840	18450	18450	18450	18450	0
290	20230704	152000	327109840	18450	18450	18450	18450	0
291	20230704	151900	327109840	18450	18450	18450	18450	0
292	20230704	151800	327109840	18450	18450	18450	18450	332
293	20230704	151700	320984440	18450	18460	18460	18450	25
294	20230704	151600	320523030	18470	18470	18470	18470	0
295	20230704	151500	320523030	18470	18470	18470	18470	82
296	20230704	151400	319008490	18470	18520	18520	18470	478
297	20230704	151300	310172580	18510	18510	18510	18510	0
298	20230704	151200	310172580	18510	18510	18510	18510	53
299	20230704	151100	309191550	18520	18520	18520	18520	98
300	20230704	151000	307376590	18510	18520	18520	18510	233
301	20230704	150900	303062760	18510	18510	18510	18510	0
302	20230704	150800	303062760	18510	18510	18510	18510	0
303	20230704	150700	303062760	18510	18510	18510	18510	1
304	20230704	150600	303044250	18510	18510	18510	18510	20
305	20230704	150500	302674050	18510	18510	18510	18510	10
306	20230704	150400	302488950	18510	18510	18510	18510	0
307	20230704	150300	302488950	18510	18510	18510	18510	0
308	20230704	150200	302488950	18510	18510	18510	18510	0
309	20230704	150100	302488950	18510	18520	18520	18510	9
310	20230704	150000	302322310	18520	18520	18520	18520	2
311	20230704	145900	302285270	18520	18520	18520	18520	5
312	20230704	145800	302192670	18520	18520	18520	18520	0
313	20230704	145700	302192670	18520	18520	18520	18520	0
314	20230704	145600	302192670	18520	18520	18520	18520	0
315	20230704	145500	302192670	18520	18520	18520	18520	1
316	20230704	145400	302174150	18570	18520	18570	18520	8
317	20230704	145300	302025940	18520	18520	18520	18520	0
318	20230704	145200	302025940	18520	18520	18520	18520	0
319	20230704	145100	302025940	18520	18520	18520	18520	40
320	20230704	145000	301285140	18520	18520	18520	18520	0
321	20230704	144900	301285140	18520	18520	18520	18520	0
322	20230704	144800	301285140	18520	18520	18520	18520	182
323	20230704	144700	297914500	18510	18510	18510	18510	0
324	20230704	144600	297914500	18510	18510	18510	18510	0
325	20230704	144500	297914500	18510	18520	18520	18510	74
326	20230704	144400	296544580	18510	18510	18510	18510	0
327	20230704	144300	296544580	18510	18510	18510	18510	0
328	20230704	144200	296544580	18510	18510	18510	18510	12
329	20230704	144100	296322460	18520	18520	18520	18520	0
330	20230704	144000	296322460	18520	18520	18520	18520	0
331	20230704	143900	296322460	18520	18520	18520	18520	200
332	20230704	143800	292618460	18520	18520	18520	18520	44
333	20230704	143700	291803580	18530	18530	18530	18530	201
334	20230704	143600	288079050	18570	18570	18570	18570	5
335	20230704	143500	287986200	18570	18570	18570	18570	0
336	20230704	143400	287986200	18570	18570	18570	18570	0
337	20230704	143300	287986200	18570	18570	18570	18570	0
338	20230704	143200	287986200	18570	18570	18570	18570	0
339	20230704	143100	287986200	18570	18570	18570	18570	100
340	20230704	143000	286129200	18570	18570	18570	18570	0
341	20230704	142900	286129200	18570	18570	18570	18570	0
342	20230704	142800	286129200	18570	18570	18570	18570	279
343	20230704	142700	280948170	18570	18570	18570	18570	0
344	20230704	142600	280948170	18570	18570	18570	18570	31
345	20230704	142500	280372500	18520	18520	18520	18520	0
346	20230704	142400	280372500	18520	18520	18520	18520	1
347	20230704	142300	280353980	18570	18570	18570	18570	0
348	20230704	142200	280353980	18570	18570	18570	18570	0
349	20230704	142100	280353980	18570	18570	18570	18570	1
350	20230704	142000	280335410	18520	18520	18520	18520	0
351	20230704	141900	280335410	18520	18520	18520	18520	0
352	20230704	141800	280335410	18520	18520	18520	18520	0
353	20230704	141700	280335410	18520	18520	18520	18520	0
354	20230704	141600	280335410	18520	18520	18520	18520	0
355	20230704	141500	280335410	18520	18520	18520	18520	0
356	20230704	141400	280335410	18520	18520	18520	18520	0
357	20230704	141300	280335410	18520	18520	18520	18520	0
358	20230704	141200	280335410	18520	18520	18520	18520	0
359	20230704	141100	280335410	18520	18520	18520	18520	0
360	20230704	141000	280335410	18520	18520	18520	18520	0
361	20230704	140900	280335410	18520	18520	18520	18520	10
362	20230704	140800	280150210	18520	18520	18520	18520	0
363	20230704	140700	280150210	18520	18520	18520	18520	0
364	20230704	140600	280150210	18520	18520	18520	18520	0
365	20230704	140500	280150210	18520	18520	18520	18520	53
366	20230704	140400	279168650	18520	18520	18520	18520	0
367	20230704	140300	279168650	18520	18520	18520	18520	0
368	20230704	140200	279168650	18520	18520	18520	18520	0
369	20230704	140100	279168650	18520	18520	18520	18520	0
370	20230704	140000	279168650	18520	18520	18520	18520	0
371	20230704	135900	279168650	18520	18520	18520	18520	0
372	20230704	135800	279168650	18520	18520	18520	18520	0
373	20230704	135700	279168650	18520	18520	18520	18520	0
374	20230704	135600	279168650	18520	18520	18520	18520	0
375	20230704	135500	279168650	18520	18520	18520	18520	9
376	20230704	135400	279001970	18520	18510	18520	18510	170
377	20230704	135300	275853590	18520	18530	18530	18520	155
378	20230704	135200	272981450	18530	18530	18530	18530	61
379	20230704	135100	271851120	18530	18530	18530	18530	1
380	20230704	135000	271832590	18540	18540	18540	18540	0
381	20230704	134900	271832590	18540	18540	18540	18540	0
382	20230704	134800	271832590	18540	18540	18540	18540	77
383	20230704	134700	270405010	18550	18550	18550	18550	127
384	20230704	134600	268049160	18580	18580	18580	18580	0
385	20230704	134500	268049160	18580	18580	18580	18580	6
386	20230704	134400	267937680	18570	18570	18570	18570	0
387	20230704	134300	267937680	18570	18570	18570	18570	5
388	20230704	134200	267844830	18570	18570	18570	18570	19
389	20230704	134100	267492000	18550	18550	18550	18550	0
390	20230704	134000	267492000	18550	18570	18570	18550	13
391	20230704	133900	267250830	18580	18580	18580	18580	0
392	20230704	133800	267250830	18580	18580	18580	18580	0
393	20230704	133700	267250830	18580	18580	18580	18580	5
394	20230704	133600	267157930	18580	18580	18580	18580	0
395	20230704	133500	267157930	18580	18580	18580	18580	10
396	20230704	133400	266972130	18560	18560	18560	18560	0
397	20230704	133300	266972130	18560	18560	18560	18560	19
398	20230704	133200	266619490	18560	18520	18560	18520	2
399	20230704	133100	266582410	18510	18510	18510	18510	0
400	20230704	133000	266582410	18510	18510	18510	18510	0
401	20230704	132900	266582410	18510	18510	18510	18510	0
402	20230704	132800	266582410	18510	18510	18510	18510	0
403	20230704	132700	266582410	18510	18510	18510	18510	0
404	20230704	132600	266582410	18510	18510	18510	18510	0
405	20230704	132500	266582410	18510	18510	18510	18510	0
406	20230704	132400	266582410	18510	18510	18510	18510	0
407	20230704	132300	266582410	18510	18510	18510	18510	15
408	20230704	132200	266304760	18510	18510	18510	18510	2
409	20230704	132100	266267740	18580	18580	18580	18580	0
410	20230704	132000	266267740	18580	18580	18580	18580	0
411	20230704	131900	266267740	18580	18580	18580	18580	1
412	20230704	131800	266249160	18580	18580	18580	18580	0
413	20230704	131700	266249160	18580	18580	18580	18580	0
414	20230704	131600	266249160	18580	18580	18580	18580	0
415	20230704	131500	266249160	18580	18580	18580	18580	0
416	20230704	131400	266249160	18580	18580	18580	18580	20
417	20230704	131300	265877560	18600	18600	18600	18600	0
418	20230704	131200	265877560	18600	18600	18600	18600	0
419	20230704	131100	265877560	18600	18600	18600	18600	32
420	20230704	131000	265282360	18610	18610	18610	18610	0
421	20230704	130900	265282360	18610	18610	18610	18610	17
422	20230704	130800	264965990	18610	18610	18610	18610	17
423	20230704	130700	264649620	18620	18620	18620	18620	20
424	20230704	130600	264277220	18630	18630	18630	18630	0
425	20230704	130500	264277220	18630	18630	18630	18630	0
426	20230704	130400	264277220	18630	18630	18630	18630	0
427	20230704	130300	264277220	18630	18630	18630	18630	0
428	20230704	130200	264277220	18630	18630	18630	18630	0
429	20230704	130100	264277220	18630	18640	18640	18630	82
430	20230704	130000	262749240	18640	18640	18640	18640	0
431	20230704	125900	262749240	18640	18640	18640	18640	1
432	20230704	125800	262730600	18660	18660	18660	18660	100
433	20230704	125700	260864600	18660	18650	18660	18650	13
434	20230704	125600	260622120	18650	18670	18670	18650	124
435	20230704	125500	258307880	18680	18690	18690	18680	23
436	20230704	125400	257878220	18690	18690	18690	18690	6
437	20230704	125300	257766080	18690	18690	18690	18690	0
438	20230704	125200	257766080	18690	18690	18690	18690	0
439	20230704	125100	257766080	18690	18690	18690	18690	1
440	20230704	125000	257747390	18690	18700	18700	18690	44
441	20230704	124900	256924780	18700	18670	18700	18670	78
442	20230704	124800	255468210	18670	18650	18670	18650	37
443	20230704	124700	254777830	18650	18650	18650	18650	0
444	20230704	124600	254777830	18650	18640	18650	18640	172
445	20230704	124500	251570650	18640	18610	18640	18610	117
446	20230704	124400	249392980	18600	18540	18600	18540	373
447	20230704	124300	242469290	18540	18500	18540	18500	610
448	20230704	124200	231175890	18540	18540	18540	18540	105
449	20230704	124100	229229190	18500	18500	18500	18500	4
450	20230704	124000	229155190	18500	18500	18500	18500	0
451	20230704	123900	229155190	18500	18500	18500	18500	0
452	20230704	123800	229155190	18500	18500	18500	18500	0
453	20230704	123700	229155190	18500	18500	18500	18500	0
454	20230704	123600	229155190	18500	18500	18500	18500	200
455	20230704	123500	225455190	18540	18540	18540	18540	0
456	20230704	123400	225455190	18540	18540	18540	18540	0
457	20230704	123300	225455190	18540	18500	18540	18500	78
458	20230704	123200	224012150	18500	18500	18500	18500	0
459	20230704	123100	224012150	18500	18500	18500	18500	0
460	20230704	123000	224012150	18500	18500	18500	18500	0
461	20230704	122900	224012150	18500	18500	18500	18500	0
462	20230704	122800	224012150	18500	18500	18500	18500	0
463	20230704	122700	224012150	18500	18500	18500	18500	0
464	20230704	122600	224012150	18500	18500	18500	18500	33
465	20230704	122500	223401650	18500	18500	18500	18500	0
466	20230704	122400	223401650	18500	18500	18500	18500	0
467	20230704	122300	223401650	18500	18500	18500	18500	100
468	20230704	122200	221551650	18500	18500	18500	18500	0
469	20230704	122100	221551650	18500	18500	18500	18500	0
470	20230704	122000	221551650	18500	18500	18500	18500	0
471	20230704	121900	221551650	18500	18500	18500	18500	0
472	20230704	121800	221551650	18500	18500	18500	18500	0
473	20230704	121700	221551650	18500	18500	18500	18500	0
474	20230704	121600	221551650	18500	18500	18500	18500	0
475	20230704	121500	221551650	18500	18500	18500	18500	0
476	20230704	121400	221551650	18500	18500	18500	18500	0
477	20230704	121300	221551650	18500	18500	18500	18500	0
478	20230704	121200	221551650	18500	18500	18500	18500	0
479	20230704	121100	221551650	18500	18500	18500	18500	0
480	20230704	121000	221551650	18500	18500	18500	18500	0
481	20230704	120900	221551650	18500	18500	18500	18500	77
482	20230704	120800	220127150	18560	18560	18560	18560	2
483	20230704	120700	220090030	18570	18570	18570	18570	0
484	20230704	120600	220090030	18570	18570	18570	18570	0
485	20230704	120500	220090030	18570	18570	18570	18570	0
486	20230704	120400	220090030	18570	18570	18570	18570	0
487	20230704	120300	220090030	18570	18570	18570	18570	12
488	20230704	120200	219867190	18570	18570	18570	18570	0
489	20230704	120100	219867190	18570	18570	18570	18570	0
490	20230704	120000	219867190	18570	18570	18570	18570	0
491	20230704	115900	219867190	18570	18570	18570	18570	0
492	20230704	115800	219867190	18570	18570	18570	18570	0
493	20230704	115700	219867190	18570	18570	18570	18570	0
494	20230704	115600	219867190	18570	18500	18570	18500	728
495	20230704	115500	206381670	18500	18500	18500	18500	50
496	20230704	115400	205456670	18440	18440	18440	18440	0
497	20230704	115300	205456670	18440	18440	18440	18440	0
498	20230704	115200	205456670	18440	18440	18440	18440	12
499	20230704	115100	205235390	18500	18500	18500	18500	0
500	20230704	115000	205235390	18500	18500	18500	18500	0
501	20230704	114900	205235390	18500	18500	18500	18500	0
502	20230704	114800	205235390	18500	18500	18500	18500	0
503	20230704	114700	205235390	18500	18500	18500	18500	0
504	20230704	114600	205235390	18500	18500	18500	18500	0
505	20230704	114500	205235390	18500	18500	18500	18500	0
506	20230704	114400	205235390	18500	18500	18500	18500	0
507	20230704	114300	205235390	18500	18500	18500	18500	0
508	20230704	114200	205235390	18500	18500	18500	18500	197
509	20230704	114100	201590890	18500	18500	18500	18500	0
510	20230704	114000	201590890	18500	18500	18500	18500	0
511	20230704	113900	201590890	18500	18490	18500	18490	39
512	20230704	113800	200869480	18490	18490	18490	18490	1
513	20230704	113700	200850990	18490	18490	18490	18490	0
514	20230704	113600	200850990	18490	18490	18490	18490	0
515	20230704	113500	200850990	18490	18490	18490	18490	99
516	20230704	113400	199020480	18490	18490	18490	18490	0
517	20230704	113300	199020480	18490	18490	18490	18490	1
518	20230704	113200	199001990	18490	18450	18490	18450	20
519	20230704	113100	198632510	18390	18390	18390	18390	0
520	20230704	113000	198632510	18390	18400	18400	18390	23
521	20230704	112900	198209320	18400	18400	18400	18400	414
522	20230704	112800	190591720	18400	18400	18400	18400	0
523	20230704	112700	190591720	18400	18400	18400	18400	100
524	20230704	112600	188751720	18400	18400	18400	18400	0
525	20230704	112500	188751720	18400	18400	18400	18400	1
526	20230704	112400	188733320	18400	18400	18400	18400	0
527	20230704	112300	188733320	18400	18400	18400	18400	0
528	20230704	112200	188733320	18400	18400	18400	18400	0
529	20230704	112100	188733320	18400	18400	18400	18400	0
530	20230704	112000	188733320	18400	18400	18400	18390	283
531	20230704	111900	183526500	18400	18400	18400	18400	0
532	20230704	111800	183526500	18400	18400	18400	18400	0
533	20230704	111700	183526500	18400	18400	18400	18400	0
534	20230704	111600	183526500	18400	18400	18400	18400	0
535	20230704	111500	183526500	18400	18400	18400	18400	0
536	20230704	111400	183526500	18400	18400	18400	18400	6
537	20230704	111300	183416100	18430	18430	18430	18430	0
538	20230704	111200	183416100	18430	18430	18430	18430	0
539	20230704	111100	183416100	18430	18430	18430	18430	0
540	20230704	111000	183416100	18430	18430	18430	18430	70
541	20230704	110900	182126000	18450	18450	18450	18450	0
542	20230704	110800	182126000	18450	18450	18450	18450	0
543	20230704	110700	182126000	18450	18450	18450	18450	0
544	20230704	110600	182126000	18450	18450	18450	18450	0
545	20230704	110500	182126000	18450	18450	18450	18450	0
546	20230704	110400	182126000	18450	18450	18450	18450	2
547	20230704	110300	182089100	18440	18440	18440	18440	25
548	20230704	110200	181628100	18440	18440	18440	18440	0
549	20230704	110100	181628100	18440	18440	18440	18440	35
550	20230704	110000	180982700	18450	18450	18450	18450	5
551	20230704	105900	180890450	18470	18470	18470	18470	0
552	20230704	105800	180890450	18470	18470	18470	18470	11
553	20230704	105700	180687280	18470	18470	18470	18470	10
554	20230704	105600	180502580	18510	18510	18510	18510	0
555	20230704	105500	180502580	18510	18510	18510	18510	0
556	20230704	105400	180502580	18510	18510	18510	18510	0
557	20230704	105300	180502580	18510	18510	18510	18510	3
558	20230704	105200	180447050	18510	18510	18510	18510	1
559	20230704	105100	180428540	18510	18510	18510	18510	5
560	20230704	105000	180335990	18510	18510	18510	18510	0
561	20230704	104900	180335990	18510	18510	18510	18510	0
562	20230704	104800	180335990	18510	18500	18510	18500	22
563	20230704	104700	179928970	18480	18460	18480	18460	247
564	20230704	104600	175366700	18460	18460	18460	18460	5
565	20230704	104500	175274400	18450	18450	18450	18420	420
566	20230704	104400	167526000	18450	18450	18450	18450	50
567	20230704	104300	166603500	18370	18370	18370	18370	0
568	20230704	104200	166603500	18370	18370	18370	18370	55
569	20230704	104100	165593150	18370	18370	18370	18370	1
570	20230704	104000	165574780	18470	18470	18470	18470	0
571	20230704	103900	165574780	18470	18470	18470	18470	0
572	20230704	103800	165574780	18470	18390	18470	18350	35
573	20230704	103700	164931250	18390	18350	18390	18350	235
574	20230704	103600	160611400	18350	18320	18350	18320	575
575	20230704	103500	150065230	18290	18290	18290	18290	0
576	20230704	103400	150065230	18290	18330	18330	18290	7
577	20230704	103300	149937120	18290	18290	18290	18290	0
578	20230704	103200	149937120	18290	18290	18290	18280	296
579	20230704	103100	144523360	18290	18290	18290	18290	0
580	20230704	103000	144523360	18290	18290	18290	18290	12
581	20230704	102900	144303880	18290	18290	18290	18290	3
582	20230704	102800	144249010	18290	18300	18300	18290	8
583	20230704	102700	144102640	18300	18340	18340	18300	634
584	20230704	102600	132494410	18340	18350	18350	18340	57
585	20230704	102500	131448520	18350	18350	18350	18350	20
586	20230704	102400	131081520	18340	18340	18340	18340	0
587	20230704	102300	131081520	18340	18340	18340	18340	554
588	20230704	102200	120921160	18400	18340	18400	18340	3
589	20230704	102100	120866050	18340	18350	18350	18340	12
590	20230704	102000	120645960	18400	18460	18460	18400	36
591	20230704	101900	119983340	18460	18460	18460	18460	1
592	20230704	101800	119964880	18470	18470	18470	18470	0
593	20230704	101700	119964880	18470	18360	18470	18360	35
594	20230704	101600	119322170	18360	18360	18360	18360	238
595	20230704	101500	114952490	18360	18360	18360	18360	186
596	20230704	101400	111537530	18360	18360	18360	18360	10
597	20230704	101300	111353930	18340	18340	18340	18340	2
598	20230704	101200	111317250	18340	18470	18470	18340	88
599	20230704	101100	109700880	18480	18480	18480	18480	0
600	20230704	101000	109700880	18480	18480	18480	18480	1
601	20230704	100900	109682400	18480	18480	18480	18480	0
602	20230704	100800	109682400	18480	18470	18480	18470	8
603	20230704	100700	109534630	18470	18470	18470	18470	2
604	20230704	100600	109497690	18480	18480	18480	18480	0
605	20230704	100500	109497690	18480	18480	18480	18480	0
606	20230704	100400	109497690	18480	18480	18480	18480	0
607	20230704	100300	109497690	18480	18480	18480	18480	5
608	20230704	100200	109405290	18340	18350	18350	18340	79
609	20230704	100100	107955760	18320	18320	18320	18320	0
610	20230704	100000	107955760	18320	18320	18320	18320	0
611	20230704	095900	107955760	18320	18320	18320	18320	0
612	20230704	095800	107955760	18320	18320	18320	18320	0
613	20230704	095700	107955760	18320	18320	18320	18320	0
614	20230704	095600	107955760	18320	18320	18320	18320	0
615	20230704	095500	107955760	18320	18360	18360	18320	600
616	20230704	095400	96959710	18330	18330	18330	18330	0
617	20230704	095300	96959710	18330	18330	18330	18330	0
618	20230704	095200	96959710	18330	18340	18350	18330	341
619	20230704	095100	90703160	18330	18330	18330	18310	188
620	20230704	095000	87259300	18330	18340	18340	18330	31
621	20230704	094900	86690780	18350	18350	18350	18350	2
622	20230704	094800	86654080	18350	18350	18350	18350	0
623	20230704	094700	86654080	18350	18350	18350	18350	7
624	20230704	094600	86525630	18350	18350	18350	18350	3
625	20230704	094500	86470580	18350	18350	18350	18350	0
626	20230704	094400	86470580	18350	18310	18350	18310	122
627	20230704	094300	84231960	18320	18320	18320	18320	0
628	20230704	094200	84231960	18320	18330	18330	18320	301
629	20230704	094100	78717540	18330	18380	18380	18330	263
630	20230704	094000	73891970	18380	18380	18380	18380	10
631	20230704	093900	73708170	18380	18380	18380	18380	0
632	20230704	093800	73708170	18380	18380	18380	18380	0
633	20230704	093700	73708170	18380	18380	18380	18380	1
634	20230704	093600	73689790	18430	18430	18430	18430	0
635	20230704	093500	73689790	18430	18430	18430	18430	1
636	20230704	093400	73671360	18340	18340	18340	18340	0
637	20230704	093300	73671360	18340	18390	18390	18340	474
638	20230704	093200	64962970	18390	18390	18390	18390	10
639	20230704	093100	64779070	18390	18390	18390	18390	0
640	20230704	093000	64779070	18390	18390	18390	18390	0
641	20230704	092900	64779070	18390	18390	18390	18390	56
642	20230704	092800	63749230	18400	18410	18410	18400	301
643	20230704	092700	58210390	18420	18450	18450	18420	109
644	20230704	092600	56200530	18470	18470	18470	18470	25
645	20230704	092500	55738780	18470	18470	18470	18470	0
646	20230704	092400	55738780	18470	18470	18470	18470	12
647	20230704	092300	55517140	18480	18480	18480	18480	28
648	20230704	092200	54999700	18480	18510	18510	18480	95
649	20230704	092100	53241310	18510	18510	18510	18510	2
650	20230704	092000	53204290	18520	18520	18520	18520	2
651	20230704	091900	53167250	18510	18540	18550	18510	10
652	20230704	091800	52981800	18530	18510	18530	18510	499
653	20230704	091700	43740030	18510	18520	18520	18510	37
654	20230704	091600	43054800	18510	18490	18510	18490	5
655	20230704	091500	42962280	18480	18440	18480	18440	5
656	20230704	091400	42869980	18430	18410	18430	18410	45
657	20230704	091300	42041480	18410	18420	18420	18410	203
658	20230704	091200	38303300	18420	18430	18430	18420	10
659	20230704	091100	38119070	18530	18530	18530	18530	0
660	20230704	091000	38119070	18530	18530	18530	18530	4
661	20230704	090900	38044950	18440	18440	18440	18440	10
662	20230704	090800	37860550	18530	18410	18530	18320	353
663	20230704	090700	31375290	18400	18460	18460	18400	690
664	20230704	090600	18649180	18460	18460	18460	18460	60
665	20230704	090500	17541580	18460	18550	18560	18460	308
666	20230704	090400	11848370	18550	18550	18550	18550	130
667	20230704	090300	9436870	18550	18550	18550	18550	0
668	20230704	090200	9436870	18550	18540	18550	18540	61
669	20230704	090100	8305920	18540	18540	18540	18540	0
670	20230704	090000	8305920	18540	18540	18540	18540	438