KissMeData/199730/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200600	553575530	18760	18760	18760	18760	577
3	20230703	200500	553575530	18760	18760	18760	18760	0
4	20230703	200400	553575530	18760	18760	18760	18760	0
5	20230703	200300	553575530	18760	18760	18760	18760	0
6	20230703	200200	553575530	18760	18760	18760	18760	0
7	20230703	200100	553575530	18760	18760	18760	18760	0
8	20230703	200000	553575530	18760	18760	18760	18760	0
9	20230703	195900	553575530	18760	18760	18760	18760	0
10	20230703	195800	553575530	18760	18760	18760	18760	0
11	20230703	195700	553575530	18760	18760	18760	18760	0
12	20230703	195600	553575530	18760	18760	18760	18760	0
13	20230703	195500	553575530	18760	18760	18760	18760	0
14	20230703	195400	553575530	18760	18760	18760	18760	0
15	20230703	195300	553575530	18760	18760	18760	18760	0
16	20230703	195200	553575530	18760	18760	18760	18760	0
17	20230703	195100	553575530	18760	18760	18760	18760	0
18	20230703	195000	553575530	18760	18760	18760	18760	0
19	20230703	194900	553575530	18760	18760	18760	18760	0
20	20230703	194800	553575530	18760	18760	18760	18760	0
21	20230703	194700	553575530	18760	18760	18760	18760	0
22	20230703	194600	553575530	18760	18760	18760	18760	0
23	20230703	194500	553575530	18760	18760	18760	18760	0
24	20230703	194400	553575530	18760	18760	18760	18760	0
25	20230703	194300	553575530	18760	18760	18760	18760	0
26	20230703	194200	553575530	18760	18760	18760	18760	0
27	20230703	194100	553575530	18760	18760	18760	18760	0
28	20230703	194000	553575530	18760	18760	18760	18760	0
29	20230703	193900	553575530	18760	18760	18760	18760	0
30	20230703	193800	553575530	18760	18760	18760	18760	0
31	20230703	193700	553575530	18760	18760	18760	18760	0
32	20230703	193600	553575530	18760	18760	18760	18760	577
33	20230703	193500	553575530	18760	18760	18760	18760	0
34	20230703	193400	553575530	18760	18760	18760	18760	0
35	20230703	193300	553575530	18760	18760	18760	18760	0
36	20230703	193200	553575530	18760	18760	18760	18760	0
37	20230703	193100	553575530	18760	18760	18760	18760	0
38	20230703	193000	553575530	18760	18760	18760	18760	0
39	20230703	192900	553575530	18760	18760	18760	18760	0
40	20230703	192800	553575530	18760	18760	18760	18760	0
41	20230703	192700	553575530	18760	18760	18760	18760	0
42	20230703	192600	553575530	18760	18760	18760	18760	0
43	20230703	192500	553575530	18760	18760	18760	18760	0
44	20230703	192400	553575530	18760	18760	18760	18760	0
45	20230703	192300	553575530	18760	18760	18760	18760	0
46	20230703	192200	553575530	18760	18760	18760	18760	0
47	20230703	192100	553575530	18760	18760	18760	18760	0
48	20230703	192000	553575530	18760	18760	18760	18760	0
49	20230703	191900	553575530	18760	18760	18760	18760	0
50	20230703	191800	553575530	18760	18760	18760	18760	0
51	20230703	191700	553575530	18760	18760	18760	18760	0
52	20230703	191600	553575530	18760	18760	18760	18760	0
53	20230703	191500	553575530	18760	18760	18760	18760	0
54	20230703	191400	553575530	18760	18760	18760	18760	0
55	20230703	191300	553575530	18760	18760	18760	18760	0
56	20230703	191200	553575530	18760	18760	18760	18760	0
57	20230703	191100	553575530	18760	18760	18760	18760	0
58	20230703	191000	553575530	18760	18760	18760	18760	0
59	20230703	190900	553575530	18760	18760	18760	18760	0
60	20230703	190800	553575530	18760	18760	18760	18760	0
61	20230703	190700	553575530	18760	18760	18760	18760	0
62	20230703	190600	553575530	18760	18760	18760	18760	577
63	20230703	190500	553575530	18760	18760	18760	18760	0
64	20230703	190400	553575530	18760	18760	18760	18760	0
65	20230703	190300	553575530	18760	18760	18760	18760	0
66	20230703	190200	553575530	18760	18760	18760	18760	0
67	20230703	190100	553575530	18760	18760	18760	18760	0
68	20230703	190000	553575530	18760	18760	18760	18760	0
69	20230703	185900	553575530	18760	18760	18760	18760	0
70	20230703	185800	553575530	18760	18760	18760	18760	0
71	20230703	185700	553575530	18760	18760	18760	18760	0
72	20230703	185600	553575530	18760	18760	18760	18760	0
73	20230703	185500	553575530	18760	18760	18760	18760	0
74	20230703	185400	553575530	18760	18760	18760	18760	0
75	20230703	185300	553575530	18760	18760	18760	18760	0
76	20230703	185200	553575530	18760	18760	18760	18760	0
77	20230703	185100	553575530	18760	18760	18760	18760	0
78	20230703	185000	553575530	18760	18760	18760	18760	0
79	20230703	184900	553575530	18760	18760	18760	18760	0
80	20230703	184800	553575530	18760	18760	18760	18760	0
81	20230703	184700	553575530	18760	18760	18760	18760	0
82	20230703	184600	553575530	18760	18760	18760	18760	0
83	20230703	184500	553575530	18760	18760	18760	18760	0
84	20230703	184400	553575530	18760	18760	18760	18760	0
85	20230703	184300	553575530	18760	18760	18760	18760	0
86	20230703	184200	553575530	18760	18760	18760	18760	0
87	20230703	184100	553575530	18760	18760	18760	18760	0
88	20230703	184000	553575530	18760	18760	18760	18760	0
89	20230703	183900	553575530	18760	18760	18760	18760	0
90	20230703	183800	553575530	18760	18760	18760	18760	0
91	20230703	183700	553575530	18760	18760	18760	18760	0
92	20230703	183600	553575530	18760	18760	18760	18760	577
93	20230703	183500	553575530	18760	18760	18760	18760	0
94	20230703	183400	553575530	18760	18760	18760	18760	0
95	20230703	183300	553575530	18760	18760	18760	18760	0
96	20230703	183200	553575530	18760	18760	18760	18760	0
97	20230703	183100	553575530	18760	18760	18760	18760	0
98	20230703	183000	553575530	18760	18760	18760	18760	0
99	20230703	182900	553575530	18760	18760	18760	18760	0
100	20230703	182800	553575530	18760	18760	18760	18760	0
101	20230703	182700	553575530	18760	18760	18760	18760	0
102	20230703	182600	553575530	18760	18760	18760	18760	0
103	20230703	182500	553575530	18760	18760	18760	18760	0
104	20230703	182400	553575530	18760	18760	18760	18760	0
105	20230703	182300	553575530	18760	18760	18760	18760	0
106	20230703	182200	553575530	18760	18760	18760	18760	0
107	20230703	182100	553575530	18760	18760	18760	18760	0
108	20230703	182000	553575530	18760	18760	18760	18760	0
109	20230703	181900	553575530	18760	18760	18760	18760	0
110	20230703	181800	553575530	18760	18760	18760	18760	0
111	20230703	181700	553575530	18760	18760	18760	18760	0
112	20230703	181600	553575530	18760	18760	18760	18760	0
113	20230703	181500	553575530	18760	18760	18760	18760	0
114	20230703	181400	553575530	18760	18760	18760	18760	0
115	20230703	181300	553575530	18760	18760	18760	18760	0
116	20230703	181200	553575530	18760	18760	18760	18760	0
117	20230703	181100	553575530	18760	18760	18760	18760	0
118	20230703	181000	553575530	18760	18760	18760	18760	0
119	20230703	180900	553575530	18760	18760	18760	18760	0
120	20230703	180800	553575530	18760	18760	18760	18760	0
121	20230703	180700	553575530	18760	18760	18760	18760	0
122	20230703	180600	553575530	18760	18760	18760	18760	577
123	20230703	180500	553575530	18760	18760	18760	18760	0
124	20230703	180400	553575530	18760	18760	18760	18760	0
125	20230703	180300	553575530	18760	18760	18760	18760	0
126	20230703	180200	553575530	18760	18760	18760	18760	0
127	20230703	180100	553575530	18760	18760	18760	18760	0
128	20230703	180000	553575530	18760	18760	18760	18760	0
129	20230703	175900	553575530	18760	18760	18760	18760	0
130	20230703	175800	553575530	18760	18760	18760	18760	0
131	20230703	175700	553575530	18760	18760	18760	18760	0
132	20230703	175600	553575530	18760	18760	18760	18760	0
133	20230703	175500	553575530	18760	18760	18760	18760	0
134	20230703	175400	553575530	18760	18760	18760	18760	0
135	20230703	175300	553575530	18760	18760	18760	18760	0
136	20230703	175200	553575530	18760	18760	18760	18760	0
137	20230703	175100	553575530	18760	18760	18760	18760	0
138	20230703	175000	553575530	18760	18760	18760	18760	0
139	20230703	174900	553575530	18760	18760	18760	18760	0
140	20230703	174800	553575530	18760	18760	18760	18760	0
141	20230703	174700	553575530	18760	18760	18760	18760	0
142	20230703	174600	553575530	18760	18760	18760	18760	0
143	20230703	174500	553575530	18760	18760	18760	18760	0
144	20230703	174400	553575530	18760	18760	18760	18760	0
145	20230703	174300	553575530	18760	18760	18760	18760	0
146	20230703	174200	553575530	18760	18760	18760	18760	0
147	20230703	174100	553575530	18760	18760	18760	18760	0
148	20230703	174000	553575530	18760	18760	18760	18760	0
149	20230703	173900	553575530	18760	18760	18760	18760	0
150	20230703	173800	553575530	18760	18760	18760	18760	0
151	20230703	173700	553575530	18760	18760	18760	18760	0
152	20230703	173600	553575530	18760	18760	18760	18760	577
153	20230703	173500	553575530	18760	18760	18760	18760	0
154	20230703	173400	553575530	18760	18760	18760	18760	0
155	20230703	173300	553575530	18760	18760	18760	18760	0
156	20230703	173200	553575530	18760	18760	18760	18760	0
157	20230703	173100	553575530	18760	18760	18760	18760	0
158	20230703	173000	553575530	18760	18760	18760	18760	0
159	20230703	172900	553575530	18760	18760	18760	18760	0
160	20230703	172800	553575530	18760	18760	18760	18760	0
161	20230703	172700	553575530	18760	18760	18760	18760	0
162	20230703	172600	553575530	18760	18760	18760	18760	0
163	20230703	172500	553575530	18760	18760	18760	18760	0
164	20230703	172400	553575530	18760	18760	18760	18760	0
165	20230703	172300	553575530	18760	18760	18760	18760	0
166	20230703	172200	553575530	18760	18760	18760	18760	0
167	20230703	172100	553575530	18760	18760	18760	18760	0
168	20230703	172000	553575530	18760	18760	18760	18760	0
169	20230703	171900	553575530	18760	18760	18760	18760	0
170	20230703	171800	553575530	18760	18760	18760	18760	0
171	20230703	171700	553575530	18760	18760	18760	18760	0
172	20230703	171600	553575530	18760	18760	18760	18760	0
173	20230703	171500	553575530	18760	18760	18760	18760	0
174	20230703	171400	553575530	18760	18760	18760	18760	0
175	20230703	171300	553575530	18760	18760	18760	18760	0
176	20230703	171200	553575530	18760	18760	18760	18760	0
177	20230703	171100	553575530	18760	18760	18760	18760	0
178	20230703	171000	553575530	18760	18760	18760	18760	0
179	20230703	170900	553575530	18760	18760	18760	18760	0
180	20230703	170800	553575530	18760	18760	18760	18760	0
181	20230703	170700	553575530	18760	18760	18760	18760	0
182	20230703	170600	553575530	18760	18760	18760	18760	577
183	20230703	170500	553575530	18760	18760	18760	18760	0
184	20230703	170400	553575530	18760	18760	18760	18760	0
185	20230703	170300	553575530	18760	18760	18760	18760	0
186	20230703	170200	553575530	18760	18760	18760	18760	0
187	20230703	170100	553575530	18760	18760	18760	18760	0
188	20230703	170000	553575530	18760	18760	18760	18760	0
189	20230703	165900	553575530	18760	18760	18760	18760	0
190	20230703	165800	553575530	18760	18760	18760	18760	0
191	20230703	165700	553575530	18760	18760	18760	18760	0
192	20230703	165600	553575530	18760	18760	18760	18760	0
193	20230703	165500	553575530	18760	18760	18760	18760	0
194	20230703	165400	553575530	18760	18760	18760	18760	0
195	20230703	165300	553575530	18760	18760	18760	18760	0
196	20230703	165200	553575530	18760	18760	18760	18760	0
197	20230703	165100	553575530	18760	18760	18760	18760	0
198	20230703	165000	553575530	18760	18760	18760	18760	0
199	20230703	164900	553575530	18760	18760	18760	18760	0
200	20230703	164800	553575530	18760	18760	18760	18760	0
201	20230703	164700	553575530	18760	18760	18760	18760	0
202	20230703	164600	553575530	18760	18760	18760	18760	0
203	20230703	164500	553575530	18760	18760	18760	18760	0
204	20230703	164400	553575530	18760	18760	18760	18760	0
205	20230703	164300	553575530	18760	18760	18760	18760	0
206	20230703	164200	553575530	18760	18760	18760	18760	0
207	20230703	164100	553575530	18760	18760	18760	18760	0
208	20230703	164000	553575530	18760	18760	18760	18760	0
209	20230703	163900	553575530	18760	18760	18760	18760	0
210	20230703	163800	553575530	18760	18760	18760	18760	0
211	20230703	163700	553575530	18760	18760	18760	18760	0
212	20230703	163600	553575530	18760	18760	18760	18760	577
213	20230703	163500	553575530	18760	18760	18760	18760	0
214	20230703	163400	553575530	18760	18760	18760	18760	0
215	20230703	163300	553575530	18760	18760	18760	18760	0
216	20230703	163200	553575530	18760	18760	18760	18760	0
217	20230703	163100	553575530	18760	18760	18760	18760	0
218	20230703	163000	553575530	18760	18760	18760	18760	0
219	20230703	162900	553575530	18760	18760	18760	18760	0
220	20230703	162800	553575530	18760	18760	18760	18760	0
221	20230703	162700	553575530	18760	18760	18760	18760	0
222	20230703	162600	553575530	18760	18760	18760	18760	0
223	20230703	162500	553575530	18760	18760	18760	18760	0
224	20230703	162400	553575530	18760	18760	18760	18760	0
225	20230703	162300	553575530	18760	18760	18760	18760	0
226	20230703	162200	553575530	18760	18760	18760	18760	0
227	20230703	162100	553575530	18760	18760	18760	18760	0
228	20230703	162000	553575530	18760	18760	18760	18760	0
229	20230703	161900	553575530	18760	18760	18760	18760	0
230	20230703	161800	553575530	18760	18760	18760	18760	0
231	20230703	161700	553575530	18760	18760	18760	18760	0
232	20230703	161600	553575530	18760	18760	18760	18760	0
233	20230703	161500	553575530	18760	18760	18760	18760	0
234	20230703	161400	553575530	18760	18760	18760	18760	0
235	20230703	161300	553575530	18760	18760	18760	18760	0
236	20230703	161200	553575530	18760	18760	18760	18760	0
237	20230703	161100	553575530	18760	18760	18760	18760	0
238	20230703	161000	553575530	18760	18760	18760	18760	0
239	20230703	160900	553575530	18760	18760	18760	18760	0
240	20230703	160800	553575530	18760	18760	18760	18760	0
241	20230703	160700	553575530	18760	18760	18760	18760	0
242	20230703	160600	553575530	18760	18760	18760	18760	577
243	20230703	160500	553575530	18760	18760	18760	18760	0
244	20230703	160400	553575530	18760	18760	18760	18760	0
245	20230703	160300	553575530	18760	18760	18760	18760	0
246	20230703	160200	553575530	18760	18760	18760	18760	0
247	20230703	160100	553575530	18760	18760	18760	18760	0
248	20230703	160000	553575530	18760	18760	18760	18760	0
249	20230703	155900	553575530	18760	18760	18760	18760	0
250	20230703	155800	553575530	18760	18760	18760	18760	0
251	20230703	155700	553575530	18760	18760	18760	18760	0
252	20230703	155600	553575530	18760	18760	18760	18760	0
253	20230703	155500	553575530	18760	18760	18760	18760	0
254	20230703	155400	553575530	18760	18760	18760	18760	0
255	20230703	155300	553575530	18760	18760	18760	18760	0
256	20230703	155200	553575530	18760	18760	18760	18760	0
257	20230703	155100	553575530	18760	18760	18760	18760	0
258	20230703	155000	553575530	18760	18760	18760	18760	0
259	20230703	154900	553575530	18760	18760	18760	18760	0
260	20230703	154800	553575530	18760	18760	18760	18760	0
261	20230703	154700	553575530	18760	18760	18760	18760	0
262	20230703	154600	553575530	18760	18760	18760	18760	0
263	20230703	154500	553575530	18760	18760	18760	18760	0
264	20230703	154400	553575530	18760	18760	18760	18760	0
265	20230703	154300	553575530	18760	18760	18760	18760	0
266	20230703	154200	553575530	18760	18760	18760	18760	0
267	20230703	154100	553575530	18760	18760	18760	18760	0
268	20230703	154000	553575530	18760	18760	18760	18760	0
269	20230703	153900	553575530	18760	18760	18760	18760	0
270	20230703	153800	553575530	18760	18760	18760	18760	0
271	20230703	153700	553575530	18760	18760	18760	18760	0
272	20230703	153600	553575530	18760	18760	18760	18760	577
273	20230703	153500	553575530	18760	18760	18760	18760	0
274	20230703	153400	553575530	18760	18760	18760	18760	0
275	20230703	153300	553575530	18760	18760	18760	18760	0
276	20230703	153200	553575530	18760	18760	18760	18760	0
277	20230703	153100	553575530	18760	18760	18760	18760	0
278	20230703	153000	553575530	18760	18760	18760	18760	577
279	20230703	152900	542751010	18860	18860	18860	18860	0
280	20230703	152800	542751010	18860	18860	18860	18860	0
281	20230703	152700	542751010	18860	18860	18860	18860	0
282	20230703	152600	542751010	18860	18860	18860	18860	0
283	20230703	152500	542751010	18860	18860	18860	18860	0
284	20230703	152400	542751010	18860	18860	18860	18860	0
285	20230703	152300	542751010	18860	18860	18860	18860	0
286	20230703	152200	542751010	18860	18860	18860	18860	0
287	20230703	152100	542751010	18860	18860	18860	18860	0
288	20230703	152000	542751010	18860	18860	18860	18860	0
289	20230703	151900	542751010	18860	18860	18860	18860	19
290	20230703	151800	542392670	18850	18850	18850	18850	11
291	20230703	151700	542185320	18780	18780	18780	18780	0
292	20230703	151600	542185320	18780	18860	18870	18780	101
293	20230703	151500	540279580	18860	18860	18860	18860	0
294	20230703	151400	540279580	18860	18860	18860	18860	0
295	20230703	151300	540279580	18860	18860	18860	18860	1
296	20230703	151200	540260720	18770	18770	18770	18770	0
297	20230703	151100	540260720	18770	18800	18800	18770	259
298	20230703	151000	535396350	18830	18830	18830	18830	100
299	20230703	150900	533513350	18850	18850	18850	18850	23
300	20230703	150800	533079800	18850	18850	18850	18850	0
301	20230703	150700	533079800	18850	18850	18850	18850	50
302	20230703	150600	532137300	18850	18850	18850	18850	37
303	20230703	150500	531439850	18850	18810	18850	18810	860
304	20230703	150400	515249590	18820	18820	18820	18820	0
305	20230703	150300	515249590	18820	18820	18820	18820	0
306	20230703	150200	515249590	18820	18820	18820	18820	0
307	20230703	150100	515249590	18820	18820	18820	18820	0
308	20230703	150000	515249590	18820	18820	18820	18820	0
309	20230703	145900	515249590	18820	18780	18820	18780	65
310	20230703	145800	514028520	18770	18770	18770	18770	0
311	20230703	145700	514028520	18770	18770	18770	18770	65
312	20230703	145600	512808470	18820	18820	18820	18820	0
313	20230703	145500	512808470	18820	18820	18820	18820	0
314	20230703	145400	512808470	18820	18820	18820	18820	0
315	20230703	145300	512808470	18820	18820	18820	18820	0
316	20230703	145200	512808470	18820	18820	18820	18820	0
317	20230703	145100	512808470	18820	18820	18820	18820	0
318	20230703	145000	512808470	18820	18820	18820	18820	0
319	20230703	144900	512808470	18820	18820	18820	18820	3
320	20230703	144800	512752010	18760	18760	18760	18760	0
321	20230703	144700	512752010	18760	18760	18760	18760	0
322	20230703	144600	512752010	18760	18760	18760	18760	0
323	20230703	144500	512752010	18760	18760	18760	18760	0
324	20230703	144400	512752010	18760	18760	18760	18760	0
325	20230703	144300	512752010	18760	18760	18760	18760	3
326	20230703	144200	512695730	18760	18760	18760	18760	50
327	20230703	144100	511757730	18760	18760	18760	18760	0
328	20230703	144000	511757730	18760	18760	18760	18760	35
329	20230703	143900	511101130	18760	18760	18760	18760	0
330	20230703	143800	511101130	18760	18760	18760	18760	0
331	20230703	143700	511101130	18760	18760	18760	18760	3
332	20230703	143600	511044850	18760	18760	18760	18760	0
333	20230703	143500	511044850	18760	18760	18760	18760	1
334	20230703	143400	511026090	18830	18830	18830	18830	0
335	20230703	143300	511026090	18830	18830	18830	18830	0
336	20230703	143200	511026090	18830	18810	18830	18810	41
337	20230703	143100	510254660	18830	18830	18830	18830	0
338	20230703	143000	510254660	18830	18830	18830	18830	1
339	20230703	142900	510235830	18760	18760	18760	18760	0
340	20230703	142800	510235830	18760	18760	18760	18760	103
341	20230703	142700	508303550	18830	18830	18830	18830	0
342	20230703	142600	508303550	18830	18830	18830	18830	0
343	20230703	142500	508303550	18830	18830	18830	18830	0
344	20230703	142400	508303550	18830	18830	18830	18830	0
345	20230703	142300	508303550	18830	18830	18830	18830	0
346	20230703	142200	508303550	18830	18800	18830	18800	82
347	20230703	142100	506760830	18800	18800	18800	18800	0
348	20230703	142000	506760830	18800	18800	18800	18800	100
349	20230703	141900	504880830	18790	18790	18790	18790	0
350	20230703	141800	504880830	18790	18790	18790	18790	1
351	20230703	141700	504862040	18750	18750	18750	18750	25
352	20230703	141600	504393290	18750	18750	18750	18750	1
353	20230703	141500	504374540	18740	18740	18740	18740	40
354	20230703	141400	503624940	18740	18740	18740	18740	0
355	20230703	141300	503624940	18740	18740	18740	18740	504
356	20230703	141200	494179980	18750	18750	18750	18750	24
357	20230703	141100	493729980	18750	18750	18750	18750	0
358	20230703	141000	493729980	18750	18750	18750	18750	100
359	20230703	140900	491854980	18800	18800	18800	18800	0
360	20230703	140800	491854980	18800	18800	18800	18800	0
361	20230703	140700	491854980	18800	18800	18800	18800	0
362	20230703	140600	491854980	18800	18800	18800	18800	0
363	20230703	140500	491854980	18800	18800	18800	18800	0
364	20230703	140400	491854980	18800	18800	18800	18800	35
365	20230703	140300	491196980	18830	18830	18830	18830	0
366	20230703	140200	491196980	18830	18830	18830	18830	1
367	20230703	140100	491178150	18830	18830	18830	18830	0
368	20230703	140000	491178150	18830	18830	18830	18830	0
369	20230703	135900	491178150	18830	18830	18830	18830	0
370	20230703	135800	491178150	18830	18830	18830	18830	0
371	20230703	135700	491178150	18830	18830	18830	18830	0
372	20230703	135600	491178150	18830	18830	18830	18830	0
373	20230703	135500	491178150	18830	18830	18830	18830	1
374	20230703	135400	491159320	18790	18830	18830	18790	63
375	20230703	135300	489975510	18790	18790	18790	18790	0
376	20230703	135200	489975510	18790	18790	18790	18790	0
377	20230703	135100	489975510	18790	18790	18790	18790	124
378	20230703	135000	487645550	18790	18790	18790	18790	1
379	20230703	134900	487626760	18760	18760	18760	18760	0
380	20230703	134800	487626760	18760	18760	18760	18760	0
381	20230703	134700	487626760	18760	18760	18760	18760	100
382	20230703	134600	485750760	18790	18790	18790	18790	0
383	20230703	134500	485750760	18790	18790	18790	18790	0
384	20230703	134400	485750760	18790	18790	18790	18790	1
385	20230703	134300	485731970	18790	18790	18790	18790	0
386	20230703	134200	485731970	18790	18790	18790	18790	0
387	20230703	134100	485731970	18790	18790	18790	18790	0
388	20230703	134000	485731970	18790	18790	18790	18790	38
389	20230703	133900	485017950	18740	18740	18740	18740	0
390	20230703	133800	485017950	18740	18740	18740	18740	236
391	20230703	133700	480595310	18750	18770	18770	18750	364
392	20230703	133600	473765620	18770	18770	18770	18770	0
393	20230703	133500	473765620	18770	18780	18780	18770	70
394	20230703	133400	472451340	18780	18780	18780	18780	5
395	20230703	133300	472357440	18790	18790	18790	18790	0
396	20230703	133200	472357440	18790	18790	18790	18790	0
397	20230703	133100	472357440	18790	18790	18790	18790	1
398	20230703	133000	472338650	18790	18790	18790	18790	0
399	20230703	132900	472338650	18790	18800	18800	18790	59
400	20230703	132800	471229480	18820	18820	18820	18820	0
401	20230703	132700	471229480	18820	18820	18820	18820	1
402	20230703	132600	471210660	18800	18810	18810	18800	190
403	20230703	132500	467638240	18810	18810	18810	18810	1
404	20230703	132400	467619430	18830	18830	18830	18830	0
405	20230703	132300	467619430	18830	18830	18830	18830	0
406	20230703	132200	467619430	18830	18830	18830	18830	0
407	20230703	132100	467619430	18830	18830	18830	18830	0
408	20230703	132000	467619430	18830	18830	18830	18830	0
409	20230703	131900	467619430	18830	18830	18830	18830	0
410	20230703	131800	467619430	18830	18830	18830	18830	1
411	20230703	131700	467600600	18820	18820	18820	18820	29
412	20230703	131600	467054820	18820	18820	18820	18820	1
413	20230703	131500	467036000	18760	18760	18760	18760	0
414	20230703	131400	467036000	18760	18760	18760	18760	6
415	20230703	131300	466923440	18830	18830	18830	18830	0
416	20230703	131200	466923440	18830	18830	18830	18830	0
417	20230703	131100	466923440	18830	18830	18830	18830	0
418	20230703	131000	466923440	18830	18830	18830	18830	0
419	20230703	130900	466923440	18830	18830	18830	18830	0
420	20230703	130800	466923440	18830	18830	18830	18830	0
421	20230703	130700	466923440	18830	18830	18830	18830	0
422	20230703	130600	466923440	18830	18830	18830	18830	0
423	20230703	130500	466923440	18830	18830	18830	18830	0
424	20230703	130400	466923440	18830	18830	18830	18830	0
425	20230703	130300	466923440	18830	18830	18830	18830	0
426	20230703	130200	466923440	18830	18830	18830	18830	1
427	20230703	130100	466904610	18760	18760	18760	18760	0
428	20230703	130000	466904610	18760	18760	18760	18760	0
429	20230703	125900	466904610	18760	18760	18760	18760	0
430	20230703	125800	466904610	18760	18760	18760	18760	2
431	20230703	125700	466867090	18760	18760	18760	18760	0
432	20230703	125600	466867090	18760	18760	18760	18760	0
433	20230703	125500	466867090	18760	18760	18760	18760	0
434	20230703	125400	466867090	18760	18760	18760	18760	0
435	20230703	125300	466867090	18760	18760	18760	18760	0
436	20230703	125200	466867090	18760	18760	18760	18760	40
437	20230703	125100	466116690	18800	18800	18800	18800	0
438	20230703	125000	466116690	18800	18800	18800	18800	116
439	20230703	124900	463935890	18760	18760	18760	18760	0
440	20230703	124800	463935890	18760	18770	18770	18760	387
441	20230703	124700	456675740	18800	18800	18800	18800	56
442	20230703	124600	455622940	18800	18800	18800	18800	29
443	20230703	124500	455077740	18840	18840	18840	18840	0
444	20230703	124400	455077740	18840	18840	18840	18840	0
445	20230703	124300	455077740	18840	18840	18840	18840	0
446	20230703	124200	455077740	18840	18840	18840	18840	0
447	20230703	124100	455077740	18840	18840	18840	18840	1
448	20230703	124000	455058900	18770	18770	18770	18770	0
449	20230703	123900	455058900	18770	18770	18770	18770	0
450	20230703	123800	455058900	18770	18770	18770	18770	0
451	20230703	123700	455058900	18770	18770	18770	18770	0
452	20230703	123600	455058900	18770	18770	18770	18770	0
453	20230703	123500	455058900	18770	18770	18770	18770	0
454	20230703	123400	455058900	18770	18770	18770	18770	0
455	20230703	123300	455058900	18770	18770	18770	18770	0
456	20230703	123200	455058900	18770	18770	18770	18770	73
457	20230703	123100	453688690	18810	18810	18810	18810	31
458	20230703	123000	453105580	18820	18820	18820	18820	0
459	20230703	122900	453105580	18820	18820	18820	18820	0
460	20230703	122800	453105580	18820	18820	18820	18820	0
461	20230703	122700	453105580	18820	18820	18820	18820	0
462	20230703	122600	453105580	18820	18820	18820	18820	0
463	20230703	122500	453105580	18820	18820	18820	18820	0
464	20230703	122400	453105580	18820	18820	18820	18820	0
465	20230703	122300	453105580	18820	18840	18840	18820	2
466	20230703	122200	453067920	18850	18850	18850	18850	0
467	20230703	122100	453067920	18850	18840	18850	18840	2
468	20230703	122000	453030230	18820	18820	18820	18820	72
469	20230703	121900	451675190	18820	18820	18820	18820	110
470	20230703	121800	449604990	18820	18820	18820	18820	120
471	20230703	121700	447346590	18810	18810	18810	18810	376
472	20230703	121600	440274030	18760	18760	18760	18760	0
473	20230703	121500	440274030	18760	18760	18760	18760	0
474	20230703	121400	440274030	18760	18760	18760	18760	1
475	20230703	121300	440255270	18770	18770	18770	18770	212
476	20230703	121200	436276030	18770	18770	18770	18770	0
477	20230703	121100	436276030	18770	18770	18770	18770	0
478	20230703	121000	436276030	18770	18770	18770	18770	0
479	20230703	120900	436276030	18770	18770	18770	18770	0
480	20230703	120800	436276030	18770	18770	18770	18770	2
481	20230703	120700	436238490	18770	18770	18770	18770	10
482	20230703	120600	436050790	18770	18770	18770	18770	0
483	20230703	120500	436050790	18770	18770	18770	18770	0
484	20230703	120400	436050790	18770	18770	18770	18770	0
485	20230703	120300	436050790	18770	18770	18770	18770	0
486	20230703	120200	436050790	18770	18770	18770	18770	0
487	20230703	120100	436050790	18770	18770	18770	18770	0
488	20230703	120000	436050790	18770	18770	18770	18770	0
489	20230703	115900	436050790	18770	18770	18770	18770	0
490	20230703	115800	436050790	18770	18770	18770	18770	20
491	20230703	115700	435675390	18770	18770	18770	18770	0
492	20230703	115600	435675390	18770	18770	18770	18770	0
493	20230703	115500	435675390	18770	18770	18770	18770	0
494	20230703	115400	435675390	18770	18760	18770	18730	35
495	20230703	115300	435019370	18760	18760	18760	18760	0
496	20230703	115200	435019370	18760	18760	18760	18760	0
497	20230703	115100	435019370	18760	18760	18760	18760	1
498	20230703	115000	435000610	18760	18760	18760	18760	3
499	20230703	114900	434944330	18730	18730	18730	18730	0
500	20230703	114800	434944330	18730	18730	18730	18730	0
501	20230703	114700	434944330	18730	18730	18730	18730	5
502	20230703	114600	434850680	18770	18770	18770	18770	0
503	20230703	114500	434850680	18770	18770	18770	18770	0
504	20230703	114400	434850680	18770	18770	18770	18770	0
505	20230703	114300	434850680	18770	18770	18770	18770	0
506	20230703	114200	434850680	18770	18770	18770	18770	0
507	20230703	114100	434850680	18770	18770	18770	18770	0
508	20230703	114000	434850680	18770	18770	18770	18770	0
509	20230703	113900	434850680	18770	18770	18770	18770	5
510	20230703	113800	434756830	18770	18770	18770	18770	0
511	20230703	113700	434756830	18770	18770	18770	18770	0
512	20230703	113600	434756830	18770	18770	18770	18770	0
513	20230703	113500	434756830	18770	18770	18770	18770	0
514	20230703	113400	434756830	18770	18770	18770	18770	0
515	20230703	113300	434756830	18770	18770	18770	18770	0
516	20230703	113200	434756830	18770	18770	18770	18770	0
517	20230703	113100	434756830	18770	18770	18770	18770	0
518	20230703	113000	434756830	18770	18770	18770	18770	0
519	20230703	112900	434756830	18770	18770	18770	18770	0
520	20230703	112800	434756830	18770	18770	18770	18770	0
521	20230703	112700	434756830	18770	18770	18770	18770	0
522	20230703	112600	434756830	18770	18770	18770	18770	0
523	20230703	112500	434756830	18770	18770	18770	18770	0
524	20230703	112400	434756830	18770	18770	18770	18770	0
525	20230703	112300	434756830	18770	18770	18770	18770	0
526	20230703	112200	434756830	18770	18770	18770	18770	0
527	20230703	112100	434756830	18770	18770	18770	18770	0
528	20230703	112000	434756830	18770	18770	18770	18770	0
529	20230703	111900	434756830	18770	18770	18770	18770	9
530	20230703	111800	434587900	18770	18770	18770	18770	1
531	20230703	111700	434569130	18720	18720	18720	18720	0
532	20230703	111600	434569130	18720	18730	18730	18720	62
533	20230703	111500	433408480	18720	18810	18810	18720	1695
534	20230703	111400	401610450	18820	18820	18820	18820	0
535	20230703	111300	401610450	18820	18870	18870	18820	26
536	20230703	111200	401120500	18870	18870	18870	18870	0
537	20230703	111100	401120500	18870	18880	18880	18870	6
538	20230703	111000	401007230	18900	18900	18900	18900	5
539	20230703	110900	400912730	18910	18910	18910	18910	61
540	20230703	110800	399759220	18910	18910	18910	18910	0
541	20230703	110700	399759220	18910	18910	18910	18910	1
542	20230703	110600	399740310	18910	18910	18910	18910	0
543	20230703	110500	399740310	18910	18910	18910	18910	0
544	20230703	110400	399740310	18910	18910	18910	18910	0
545	20230703	110300	399740310	18910	18910	18910	18910	0
546	20230703	110200	399740310	18910	18910	18920	18910	28
547	20230703	110100	399210820	18900	18900	18900	18900	0
548	20230703	110000	399210820	18900	18900	18900	18900	1
549	20230703	105900	399191920	18890	18890	18890	18890	0
550	20230703	105800	399191920	18890	18890	18890	18890	1
551	20230703	105700	399173030	18860	18860	18860	18860	0
552	20230703	105600	399173030	18860	18860	18860	18860	1923
553	20230703	105500	362905250	18860	18860	18860	18860	114
554	20230703	105400	360755210	18860	18850	18860	18850	1000
555	20230703	105300	341896230	18750	18750	18750	18750	0
556	20230703	105200	341896230	18750	18750	18750	18750	0
557	20230703	105100	341896230	18750	18750	18750	18750	150
558	20230703	105000	339083730	18750	18750	18750	18750	11
559	20230703	104900	338877480	18760	18760	18760	18760	46
560	20230703	104800	338014520	18760	18760	18760	18760	28
561	20230703	104700	337489240	18760	18760	18760	18760	2
562	20230703	104600	337451720	18760	18860	18860	18760	2002
563	20230703	104500	299862400	18860	18870	18870	18860	193
564	20230703	104400	296222380	18920	18920	18920	18920	0
565	20230703	104300	296222380	18920	18920	18920	18920	22
566	20230703	104200	295806140	18920	18920	18920	18920	9
567	20230703	104100	295635860	18870	18870	18870	18870	115
568	20230703	104000	293465810	18870	18870	18870	18870	0
569	20230703	103900	293465810	18870	18870	18870	18870	5
570	20230703	103800	293371460	18870	18870	18870	18870	0
571	20230703	103700	293371460	18870	18870	18870	18870	0
572	20230703	103600	293371460	18870	18870	18870	18870	0
573	20230703	103500	293371460	18870	18870	18870	18870	1
574	20230703	103400	293352590	18920	18920	18920	18920	0
575	20230703	103300	293352590	18920	18920	18920	18920	0
576	20230703	103200	293352590	18920	18920	18920	18920	0
577	20230703	103100	293352590	18920	18920	18920	18920	2
578	20230703	103000	293314750	18820	18830	18830	18820	22
579	20230703	102900	292900610	18920	18920	18920	18920	90
580	20230703	102800	291197810	18920	18920	18920	18920	60
581	20230703	102700	290062610	18920	18910	18920	18910	40
582	20230703	102600	289305920	18920	18920	18920	18920	0
583	20230703	102500	289305920	18920	18910	18920	18910	5
584	20230703	102400	289211330	18900	18900	18900	18900	0
585	20230703	102300	289211330	18900	18900	18900	18900	0
586	20230703	102200	289211330	18900	18900	18900	18900	0
587	20230703	102100	289211330	18900	18900	18900	18900	1
588	20230703	102000	289192430	18840	18840	18840	18840	20
589	20230703	101900	288815630	18840	18840	18840	18840	0
590	20230703	101800	288815630	18840	18840	18840	18840	172
591	20230703	101700	285575150	18840	18840	18840	18840	0
592	20230703	101600	285575150	18840	18840	18840	18840	10
593	20230703	101500	285386750	18840	18840	18840	18840	0
594	20230703	101400	285386750	18840	18840	18840	18840	10
595	20230703	101300	285198350	18840	18840	18840	18840	165
596	20230703	101200	282089750	18840	18870	18870	18840	110
597	20230703	101100	280015600	18870	18920	18930	18870	308
598	20230703	101000	274191840	18930	18930	18930	18930	33
599	20230703	100900	273567150	18930	18930	18930	18930	4
600	20230703	100800	273491430	18930	18930	18930	18930	10
601	20230703	100700	273302130	18940	18940	18940	18940	0
602	20230703	100600	273302130	18940	18940	18940	18940	0
603	20230703	100500	273302130	18940	18940	18940	18940	2
604	20230703	100400	273264250	18930	18930	18930	18930	0
605	20230703	100300	273264250	18930	18930	18930	18930	54
606	20230703	100200	272242030	18930	18930	18930	18930	72
607	20230703	100100	270879070	18930	19000	19000	18930	1603
608	20230703	100000	240511860	19010	19010	19010	19010	134
609	20230703	095900	237964520	19010	19020	19020	19010	53
610	20230703	095800	236956980	19030	19030	19030	19030	0
611	20230703	095700	236956980	19030	19040	19040	19030	57
612	20230703	095600	235872260	19040	19030	19040	19030	1006
613	20230703	095500	216728020	19040	19040	19040	19040	820
614	20230703	095400	201115220	19040	19050	19050	19040	132
615	20230703	095300	198601720	19060	19060	19060	19060	2
616	20230703	095200	198563600	19100	19100	19100	19100	1
617	20230703	095100	198544500	19040	19040	19040	19040	913
618	20230703	095000	181160980	19100	19100	19100	19030	124
619	20230703	094900	178796050	19100	19100	19120	19100	326
620	20230703	094800	172567450	19120	19100	19120	19100	741
621	20230703	094700	158401930	19120	19100	19120	19100	1585
622	20230703	094600	128097230	19100	19110	19110	19100	45
623	20230703	094500	127237680	19110	19110	19110	19110	25
624	20230703	094400	126759930	19110	19110	19110	19110	230
625	20230703	094300	122364630	19120	19110	19120	19110	46
626	20230703	094200	121485560	19110	19100	19120	19100	106
627	20230703	094100	119459990	19120	19030	19120	19010	630
628	20230703	094000	107428720	19120	19070	19120	19050	559
629	20230703	093900	96750000	19050	19010	19050	19010	136
630	20230703	093800	94161850	19010	19000	19010	19000	12
631	20230703	093700	93933740	18960	18960	18960	18960	16
632	20230703	093600	93630380	18960	18970	18970	18960	188
633	20230703	093500	90065860	19000	19000	19000	19000	0
634	20230703	093400	90065860	19000	19000	19000	19000	0
635	20230703	093300	90065860	19000	19000	19000	19000	0
636	20230703	093200	90065860	19000	19070	19070	19000	399
637	20230703	093100	82482060	19080	19080	19080	19080	0
638	20230703	093000	82482060	19080	18930	19090	18930	135
639	20230703	092900	79925740	18920	18960	19110	18920	955
640	20230703	092800	61776010	18950	18940	18950	18930	415
641	20230703	092700	53918910	18930	18840	18930	18840	94
642	20230703	092600	52142850	18900	18950	18960	18900	437
643	20230703	092500	43863500	18960	18960	18960	18900	58
644	20230703	092400	42766640	18960	18830	18960	18830	571
645	20230703	092300	31980160	18720	18720	18830	18720	61
646	20230703	092200	30832970	18720	18720	18720	18720	82
647	20230703	092100	29297930	18720	18720	18720	18720	150
648	20230703	092000	26489930	18720	18730	18730	18720	118
649	20230703	091900	24280670	18720	18720	18720	18720	2
650	20230703	091800	24243230	18720	18720	18720	18720	1
651	20230703	091700	24224510	18840	18840	18840	18840	3
652	20230703	091600	24167990	18870	18870	18870	18870	1
653	20230703	091500	24149120	18870	18870	18870	18870	1
654	20230703	091400	24130250	18670	18670	18670	18670	42
655	20230703	091300	23346110	18850	18850	18850	18850	50
656	20230703	091200	22403610	18930	18760	18930	18760	265
657	20230703	091100	17390360	18790	18790	18790	18790	60
658	20230703	091000	16262960	18570	18800	18800	18570	4
659	20230703	090900	16187990	18920	18620	19000	18580	348
660	20230703	090800	9642350	18480	18480	18480	18480	0
661	20230703	090700	9642350	18480	18540	18540	18480	100
662	20230703	090600	7793070	18460	18460	18460	18460	0
663	20230703	090500	7793070	18460	18460	18460	18460	0
664	20230703	090400	7793070	18460	18460	18460	18460	0
665	20230703	090300	7793070	18460	18460	18460	18460	0
666	20230703	090200	7793070	18460	18460	18460	18460	0
667	20230703	090100	7793070	18460	18550	18550	18460	17
668	20230703	090000	7478540	18540	18450	18540	18450	401