KissMeData/271980/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202400	311728010	18720	18720	18720	18720	887
3	20230703	202300	311728010	18720	18720	18720	18720	0
4	20230703	202200	311728010	18720	18720	18720	18720	0
5	20230703	202100	311728010	18720	18720	18720	18720	0
6	20230703	202000	311728010	18720	18720	18720	18720	0
7	20230703	201900	311728010	18720	18720	18720	18720	0
8	20230703	201800	311728010	18720	18720	18720	18720	0
9	20230703	201700	311728010	18720	18720	18720	18720	0
10	20230703	201600	311728010	18720	18720	18720	18720	0
11	20230703	201500	311728010	18720	18720	18720	18720	0
12	20230703	201400	311728010	18720	18720	18720	18720	0
13	20230703	201300	311728010	18720	18720	18720	18720	0
14	20230703	201200	311728010	18720	18720	18720	18720	0
15	20230703	201100	311728010	18720	18720	18720	18720	0
16	20230703	201000	311728010	18720	18720	18720	18720	0
17	20230703	200900	311728010	18720	18720	18720	18720	0
18	20230703	200800	311728010	18720	18720	18720	18720	0
19	20230703	200700	311728010	18720	18720	18720	18720	0
20	20230703	200600	311728010	18720	18720	18720	18720	0
21	20230703	200500	311728010	18720	18720	18720	18720	0
22	20230703	200400	311728010	18720	18720	18720	18720	0
23	20230703	200300	311728010	18720	18720	18720	18720	0
24	20230703	200200	311728010	18720	18720	18720	18720	0
25	20230703	200100	311728010	18720	18720	18720	18720	0
26	20230703	200000	311728010	18720	18720	18720	18720	0
27	20230703	195900	311728010	18720	18720	18720	18720	0
28	20230703	195800	311728010	18720	18720	18720	18720	0
29	20230703	195700	311728010	18720	18720	18720	18720	0
30	20230703	195600	311728010	18720	18720	18720	18720	0
31	20230703	195500	311728010	18720	18720	18720	18720	0
32	20230703	195400	311728010	18720	18720	18720	18720	887
33	20230703	195300	311728010	18720	18720	18720	18720	0
34	20230703	195200	311728010	18720	18720	18720	18720	0
35	20230703	195100	311728010	18720	18720	18720	18720	0
36	20230703	195000	311728010	18720	18720	18720	18720	0
37	20230703	194900	311728010	18720	18720	18720	18720	0
38	20230703	194800	311728010	18720	18720	18720	18720	0
39	20230703	194700	311728010	18720	18720	18720	18720	0
40	20230703	194600	311728010	18720	18720	18720	18720	0
41	20230703	194500	311728010	18720	18720	18720	18720	0
42	20230703	194400	311728010	18720	18720	18720	18720	0
43	20230703	194300	311728010	18720	18720	18720	18720	0
44	20230703	194200	311728010	18720	18720	18720	18720	0
45	20230703	194100	311728010	18720	18720	18720	18720	0
46	20230703	194000	311728010	18720	18720	18720	18720	0
47	20230703	193900	311728010	18720	18720	18720	18720	0
48	20230703	193800	311728010	18720	18720	18720	18720	0
49	20230703	193700	311728010	18720	18720	18720	18720	0
50	20230703	193600	311728010	18720	18720	18720	18720	0
51	20230703	193500	311728010	18720	18720	18720	18720	0
52	20230703	193400	311728010	18720	18720	18720	18720	0
53	20230703	193300	311728010	18720	18720	18720	18720	0
54	20230703	193200	311728010	18720	18720	18720	18720	0
55	20230703	193100	311728010	18720	18720	18720	18720	0
56	20230703	193000	311728010	18720	18720	18720	18720	0
57	20230703	192900	311728010	18720	18720	18720	18720	0
58	20230703	192800	311728010	18720	18720	18720	18720	0
59	20230703	192700	311728010	18720	18720	18720	18720	0
60	20230703	192600	311728010	18720	18720	18720	18720	0
61	20230703	192500	311728010	18720	18720	18720	18720	0
62	20230703	192400	311728010	18720	18720	18720	18720	887
63	20230703	192300	311728010	18720	18720	18720	18720	0
64	20230703	192200	311728010	18720	18720	18720	18720	0
65	20230703	192100	311728010	18720	18720	18720	18720	0
66	20230703	192000	311728010	18720	18720	18720	18720	0
67	20230703	191900	311728010	18720	18720	18720	18720	0
68	20230703	191800	311728010	18720	18720	18720	18720	0
69	20230703	191700	311728010	18720	18720	18720	18720	0
70	20230703	191600	311728010	18720	18720	18720	18720	0
71	20230703	191500	311728010	18720	18720	18720	18720	0
72	20230703	191400	311728010	18720	18720	18720	18720	0
73	20230703	191300	311728010	18720	18720	18720	18720	0
74	20230703	191200	311728010	18720	18720	18720	18720	0
75	20230703	191100	311728010	18720	18720	18720	18720	0
76	20230703	191000	311728010	18720	18720	18720	18720	0
77	20230703	190900	311728010	18720	18720	18720	18720	0
78	20230703	190800	311728010	18720	18720	18720	18720	0
79	20230703	190700	311728010	18720	18720	18720	18720	0
80	20230703	190600	311728010	18720	18720	18720	18720	0
81	20230703	190500	311728010	18720	18720	18720	18720	0
82	20230703	190400	311728010	18720	18720	18720	18720	0
83	20230703	190300	311728010	18720	18720	18720	18720	0
84	20230703	190200	311728010	18720	18720	18720	18720	0
85	20230703	190100	311728010	18720	18720	18720	18720	0
86	20230703	190000	311728010	18720	18720	18720	18720	0
87	20230703	185900	311728010	18720	18720	18720	18720	0
88	20230703	185800	311728010	18720	18720	18720	18720	0
89	20230703	185700	311728010	18720	18720	18720	18720	0
90	20230703	185600	311728010	18720	18720	18720	18720	0
91	20230703	185500	311728010	18720	18720	18720	18720	0
92	20230703	185400	311728010	18720	18720	18720	18720	887
93	20230703	185300	311728010	18720	18720	18720	18720	0
94	20230703	185200	311728010	18720	18720	18720	18720	0
95	20230703	185100	311728010	18720	18720	18720	18720	0
96	20230703	185000	311728010	18720	18720	18720	18720	0
97	20230703	184900	311728010	18720	18720	18720	18720	0
98	20230703	184800	311728010	18720	18720	18720	18720	0
99	20230703	184700	311728010	18720	18720	18720	18720	0
100	20230703	184600	311728010	18720	18720	18720	18720	0
101	20230703	184500	311728010	18720	18720	18720	18720	0
102	20230703	184400	311728010	18720	18720	18720	18720	0
103	20230703	184300	311728010	18720	18720	18720	18720	0
104	20230703	184200	311728010	18720	18720	18720	18720	0
105	20230703	184100	311728010	18720	18720	18720	18720	0
106	20230703	184000	311728010	18720	18720	18720	18720	0
107	20230703	183900	311728010	18720	18720	18720	18720	0
108	20230703	183800	311728010	18720	18720	18720	18720	0
109	20230703	183700	311728010	18720	18720	18720	18720	0
110	20230703	183600	311728010	18720	18720	18720	18720	0
111	20230703	183500	311728010	18720	18720	18720	18720	0
112	20230703	183400	311728010	18720	18720	18720	18720	0
113	20230703	183300	311728010	18720	18720	18720	18720	0
114	20230703	183200	311728010	18720	18720	18720	18720	0
115	20230703	183100	311728010	18720	18720	18720	18720	0
116	20230703	183000	311728010	18720	18720	18720	18720	0
117	20230703	182900	311728010	18720	18720	18720	18720	0
118	20230703	182800	311728010	18720	18720	18720	18720	0
119	20230703	182700	311728010	18720	18720	18720	18720	0
120	20230703	182600	311728010	18720	18720	18720	18720	0
121	20230703	182500	311728010	18720	18720	18720	18720	0
122	20230703	182400	311728010	18720	18720	18720	18720	887
123	20230703	182300	311728010	18720	18720	18720	18720	0
124	20230703	182200	311728010	18720	18720	18720	18720	0
125	20230703	182100	311728010	18720	18720	18720	18720	0
126	20230703	182000	311728010	18720	18720	18720	18720	0
127	20230703	181900	311728010	18720	18720	18720	18720	0
128	20230703	181800	311728010	18720	18720	18720	18720	0
129	20230703	181700	311728010	18720	18720	18720	18720	0
130	20230703	181600	311728010	18720	18720	18720	18720	0
131	20230703	181500	311728010	18720	18720	18720	18720	0
132	20230703	181400	311728010	18720	18720	18720	18720	0
133	20230703	181300	311728010	18720	18720	18720	18720	0
134	20230703	181200	311728010	18720	18720	18720	18720	0
135	20230703	181100	311728010	18720	18720	18720	18720	0
136	20230703	181000	311728010	18720	18720	18720	18720	0
137	20230703	180900	311728010	18720	18720	18720	18720	0
138	20230703	180800	311728010	18720	18720	18720	18720	0
139	20230703	180700	311728010	18720	18720	18720	18720	0
140	20230703	180600	311728010	18720	18720	18720	18720	0
141	20230703	180500	311728010	18720	18720	18720	18720	0
142	20230703	180400	311728010	18720	18720	18720	18720	0
143	20230703	180300	311728010	18720	18720	18720	18720	0
144	20230703	180200	311728010	18720	18720	18720	18720	0
145	20230703	180100	311728010	18720	18720	18720	18720	0
146	20230703	180000	311728010	18720	18720	18720	18720	0
147	20230703	175900	311728010	18720	18720	18720	18720	0
148	20230703	175800	311728010	18720	18720	18720	18720	0
149	20230703	175700	311728010	18720	18720	18720	18720	0
150	20230703	175600	311728010	18720	18720	18720	18720	0
151	20230703	175500	311728010	18720	18720	18720	18720	0
152	20230703	175400	311728010	18720	18720	18720	18720	887
153	20230703	175300	311728010	18720	18720	18720	18720	0
154	20230703	175200	311728010	18720	18720	18720	18720	0
155	20230703	175100	311728010	18720	18720	18720	18720	0
156	20230703	175000	311728010	18720	18720	18720	18720	0
157	20230703	174900	311728010	18720	18720	18720	18720	0
158	20230703	174800	311728010	18720	18720	18720	18720	0
159	20230703	174700	311728010	18720	18720	18720	18720	0
160	20230703	174600	311728010	18720	18720	18720	18720	0
161	20230703	174500	311728010	18720	18720	18720	18720	0
162	20230703	174400	311728010	18720	18720	18720	18720	0
163	20230703	174300	311728010	18720	18720	18720	18720	0
164	20230703	174200	311728010	18720	18720	18720	18720	0
165	20230703	174100	311728010	18720	18720	18720	18720	0
166	20230703	174000	311728010	18720	18720	18720	18720	0
167	20230703	173900	311728010	18720	18720	18720	18720	0
168	20230703	173800	311728010	18720	18720	18720	18720	0
169	20230703	173700	311728010	18720	18720	18720	18720	0
170	20230703	173600	311728010	18720	18720	18720	18720	0
171	20230703	173500	311728010	18720	18720	18720	18720	0
172	20230703	173400	311728010	18720	18720	18720	18720	0
173	20230703	173300	311728010	18720	18720	18720	18720	0
174	20230703	173200	311728010	18720	18720	18720	18720	0
175	20230703	173100	311728010	18720	18720	18720	18720	0
176	20230703	173000	311728010	18720	18720	18720	18720	0
177	20230703	172900	311728010	18720	18720	18720	18720	0
178	20230703	172800	311728010	18720	18720	18720	18720	0
179	20230703	172700	311728010	18720	18720	18720	18720	0
180	20230703	172600	311728010	18720	18720	18720	18720	0
181	20230703	172500	311728010	18720	18720	18720	18720	0
182	20230703	172400	311728010	18720	18720	18720	18720	887
183	20230703	172300	311728010	18720	18720	18720	18720	0
184	20230703	172200	311728010	18720	18720	18720	18720	0
185	20230703	172100	311728010	18720	18720	18720	18720	0
186	20230703	172000	311728010	18720	18720	18720	18720	0
187	20230703	171900	311728010	18720	18720	18720	18720	0
188	20230703	171800	311728010	18720	18720	18720	18720	0
189	20230703	171700	311728010	18720	18720	18720	18720	0
190	20230703	171600	311728010	18720	18720	18720	18720	0
191	20230703	171500	311728010	18720	18720	18720	18720	0
192	20230703	171400	311728010	18720	18720	18720	18720	0
193	20230703	171300	311728010	18720	18720	18720	18720	0
194	20230703	171200	311728010	18720	18720	18720	18720	0
195	20230703	171100	311728010	18720	18720	18720	18720	0
196	20230703	171000	311728010	18720	18720	18720	18720	0
197	20230703	170900	311728010	18720	18720	18720	18720	0
198	20230703	170800	311728010	18720	18720	18720	18720	0
199	20230703	170700	311728010	18720	18720	18720	18720	0
200	20230703	170600	311728010	18720	18720	18720	18720	0
201	20230703	170500	311728010	18720	18720	18720	18720	0
202	20230703	170400	311728010	18720	18720	18720	18720	0
203	20230703	170300	311728010	18720	18720	18720	18720	0
204	20230703	170200	311728010	18720	18720	18720	18720	0
205	20230703	170100	311728010	18720	18720	18720	18720	0
206	20230703	170000	311728010	18720	18720	18720	18720	0
207	20230703	165900	311728010	18720	18720	18720	18720	0
208	20230703	165800	311728010	18720	18720	18720	18720	0
209	20230703	165700	311728010	18720	18720	18720	18720	0
210	20230703	165600	311728010	18720	18720	18720	18720	0
211	20230703	165500	311728010	18720	18720	18720	18720	0
212	20230703	165400	311728010	18720	18720	18720	18720	887
213	20230703	165300	311728010	18720	18720	18720	18720	0
214	20230703	165200	311728010	18720	18720	18720	18720	0
215	20230703	165100	311728010	18720	18720	18720	18720	0
216	20230703	165000	311728010	18720	18720	18720	18720	0
217	20230703	164900	311728010	18720	18720	18720	18720	0
218	20230703	164800	311728010	18720	18720	18720	18720	0
219	20230703	164700	311728010	18720	18720	18720	18720	0
220	20230703	164600	311728010	18720	18720	18720	18720	0
221	20230703	164500	311728010	18720	18720	18720	18720	0
222	20230703	164400	311728010	18720	18720	18720	18720	0
223	20230703	164300	311728010	18720	18720	18720	18720	0
224	20230703	164200	311728010	18720	18720	18720	18720	0
225	20230703	164100	311728010	18720	18720	18720	18720	0
226	20230703	164000	311728010	18720	18720	18720	18720	0
227	20230703	163900	311728010	18720	18720	18720	18720	0
228	20230703	163800	311728010	18720	18720	18720	18720	0
229	20230703	163700	311728010	18720	18720	18720	18720	0
230	20230703	163600	311728010	18720	18720	18720	18720	0
231	20230703	163500	311728010	18720	18720	18720	18720	0
232	20230703	163400	311728010	18720	18720	18720	18720	0
233	20230703	163300	311728010	18720	18720	18720	18720	0
234	20230703	163200	311728010	18720	18720	18720	18720	0
235	20230703	163100	311728010	18720	18720	18720	18720	0
236	20230703	163000	311728010	18720	18720	18720	18720	0
237	20230703	162900	311728010	18720	18720	18720	18720	0
238	20230703	162800	311728010	18720	18720	18720	18720	0
239	20230703	162700	311728010	18720	18720	18720	18720	0
240	20230703	162600	311728010	18720	18720	18720	18720	0
241	20230703	162500	311728010	18720	18720	18720	18720	0
242	20230703	162400	311728010	18720	18720	18720	18720	887
243	20230703	162300	311728010	18720	18720	18720	18720	0
244	20230703	162200	311728010	18720	18720	18720	18720	0
245	20230703	162100	311728010	18720	18720	18720	18720	0
246	20230703	162000	311728010	18720	18720	18720	18720	0
247	20230703	161900	311728010	18720	18720	18720	18720	0
248	20230703	161800	311728010	18720	18720	18720	18720	0
249	20230703	161700	311728010	18720	18720	18720	18720	0
250	20230703	161600	311728010	18720	18720	18720	18720	0
251	20230703	161500	311728010	18720	18720	18720	18720	0
252	20230703	161400	311728010	18720	18720	18720	18720	0
253	20230703	161300	311728010	18720	18720	18720	18720	0
254	20230703	161200	311728010	18720	18720	18720	18720	0
255	20230703	161100	311728010	18720	18720	18720	18720	0
256	20230703	161000	311728010	18720	18720	18720	18720	0
257	20230703	160900	311728010	18720	18720	18720	18720	0
258	20230703	160800	311728010	18720	18720	18720	18720	0
259	20230703	160700	311728010	18720	18720	18720	18720	0
260	20230703	160600	311728010	18720	18720	18720	18720	0
261	20230703	160500	311728010	18720	18720	18720	18720	0
262	20230703	160400	311728010	18720	18720	18720	18720	0
263	20230703	160300	311728010	18720	18720	18720	18720	0
264	20230703	160200	311728010	18720	18720	18720	18720	0
265	20230703	160100	311728010	18720	18720	18720	18720	0
266	20230703	160000	311728010	18720	18720	18720	18720	0
267	20230703	155900	311728010	18720	18720	18720	18720	0
268	20230703	155800	311728010	18720	18720	18720	18720	0
269	20230703	155700	311728010	18720	18720	18720	18720	0
270	20230703	155600	311728010	18720	18720	18720	18720	0
271	20230703	155500	311728010	18720	18720	18720	18720	0
272	20230703	155400	311728010	18720	18720	18720	18720	887
273	20230703	155300	311728010	18720	18720	18720	18720	0
274	20230703	155200	311728010	18720	18720	18720	18720	0
275	20230703	155100	311728010	18720	18720	18720	18720	0
276	20230703	155000	311728010	18720	18720	18720	18720	0
277	20230703	154900	311728010	18720	18720	18720	18720	0
278	20230703	154800	311728010	18720	18720	18720	18720	0
279	20230703	154700	311728010	18720	18720	18720	18720	0
280	20230703	154600	311728010	18720	18720	18720	18720	0
281	20230703	154500	311728010	18720	18720	18720	18720	0
282	20230703	154400	311728010	18720	18720	18720	18720	0
283	20230703	154300	311728010	18720	18720	18720	18720	0
284	20230703	154200	311728010	18720	18720	18720	18720	0
285	20230703	154100	311728010	18720	18720	18720	18720	0
286	20230703	154000	311728010	18720	18720	18720	18720	0
287	20230703	153900	311728010	18720	18720	18720	18720	0
288	20230703	153800	311728010	18720	18720	18720	18720	0
289	20230703	153700	311728010	18720	18720	18720	18720	0
290	20230703	153600	311728010	18720	18720	18720	18720	0
291	20230703	153500	311728010	18720	18720	18720	18720	0
292	20230703	153400	311728010	18720	18720	18720	18720	0
293	20230703	153300	311728010	18720	18720	18720	18720	0
294	20230703	153200	311728010	18720	18720	18720	18720	0
295	20230703	153100	311728010	18720	18720	18720	18720	0
296	20230703	153000	311728010	18720	18720	18720	18720	887
297	20230703	152900	295123370	18760	18760	18760	18760	0
298	20230703	152800	295123370	18760	18760	18760	18760	0
299	20230703	152700	295123370	18760	18760	18760	18760	0
300	20230703	152600	295123370	18760	18760	18760	18760	0
301	20230703	152500	295123370	18760	18760	18760	18760	0
302	20230703	152400	295123370	18760	18760	18760	18760	0
303	20230703	152300	295123370	18760	18760	18760	18760	0
304	20230703	152200	295123370	18760	18760	18760	18760	0
305	20230703	152100	295123370	18760	18760	18760	18760	0
306	20230703	152000	295123370	18760	18760	18760	18760	0
307	20230703	151900	295123370	18760	18760	18780	18760	9
308	20230703	151800	294954410	18760	18780	18780	18760	5
309	20230703	151700	294860530	18780	18780	18780	18780	51
310	20230703	151600	293902750	18780	18780	18780	18780	4
311	20230703	151500	293827630	18760	18760	18760	18760	0
312	20230703	151400	293827630	18760	18760	18760	18760	0
313	20230703	151300	293827630	18760	18760	18760	18760	2
314	20230703	151200	293790110	18780	18780	18780	18780	2
315	20230703	151100	293752550	18760	18760	18760	18760	30
316	20230703	151000	293189750	18760	18760	18760	18760	53
317	20230703	150900	292195470	18760	18760	18760	18760	1
318	20230703	150800	292176710	18760	18760	18760	18760	1
319	20230703	150700	292157950	18760	18760	18760	18760	34
320	20230703	150600	291520110	18760	18760	18760	18760	51
321	20230703	150500	290563350	18760	18770	18770	18760	128
322	20230703	150400	288160820	18800	18800	18800	18800	0
323	20230703	150300	288160820	18800	18800	18800	18800	0
324	20230703	150200	288160820	18800	18800	18800	18800	0
325	20230703	150100	288160820	18800	18800	18800	18800	0
326	20230703	150000	288160820	18800	18800	18800	18800	10
327	20230703	145900	287972820	18800	18800	18800	18800	0
328	20230703	145800	287972820	18800	18800	18800	18800	0
329	20230703	145700	287972820	18800	18800	18800	18800	0
330	20230703	145600	287972820	18800	18800	18800	18800	0
331	20230703	145500	287972820	18800	18800	18800	18800	0
332	20230703	145400	287972820	18800	18800	18800	18800	0
333	20230703	145300	287972820	18800	18800	18800	18800	2
334	20230703	145200	287935220	18760	18760	18760	18760	0
335	20230703	145100	287935220	18760	18770	18770	18760	32
336	20230703	145000	287334610	18770	18770	18770	18770	8
337	20230703	144900	287184450	18800	18800	18800	18800	0
338	20230703	144800	287184450	18800	18800	18800	18800	0
339	20230703	144700	287184450	18800	18800	18800	18800	0
340	20230703	144600	287184450	18800	18800	18800	18800	0
341	20230703	144500	287184450	18800	18800	18800	18800	2
342	20230703	144400	287146850	18810	18810	18810	18810	0
343	20230703	144300	287146850	18810	18810	18810	18810	0
344	20230703	144200	287146850	18810	18810	18810	18810	0
345	20230703	144100	287146850	18810	18810	18810	18810	0
346	20230703	144000	287146850	18810	18810	18810	18770	9
347	20230703	143900	286977800	18810	18810	18810	18810	4
348	20230703	143800	286902560	18810	18800	18810	18800	404
349	20230703	143700	279307320	18810	18810	18810	18810	1
350	20230703	143600	279288510	18810	18810	18810	18810	0
351	20230703	143500	279288510	18810	18780	18810	18780	34
352	20230703	143400	278649960	18780	18810	18810	18780	80
353	20230703	143300	277147470	18780	18780	18780	18780	10
354	20230703	143200	276959670	18780	18780	18780	18780	7
355	20230703	143100	276828210	18810	18810	18810	18810	0
356	20230703	143000	276828210	18810	18810	18810	18810	0
357	20230703	142900	276828210	18810	18810	18810	18810	1
358	20230703	142800	276809400	18810	18810	18810	18810	0
359	20230703	142700	276809400	18810	18810	18810	18810	2
360	20230703	142600	276771780	18760	18760	18760	18760	0
361	20230703	142500	276771780	18760	18760	18760	18760	0
362	20230703	142400	276771780	18760	18760	18760	18750	154
363	20230703	142300	273883000	18750	18790	18790	18750	90
364	20230703	142200	272193870	18810	18810	18810	18810	0
365	20230703	142100	272193870	18810	18810	18810	18810	2
366	20230703	142000	272156250	18800	18800	18800	18800	5
367	20230703	141900	272062250	18810	18810	18810	18810	0
368	20230703	141800	272062250	18810	18810	18810	18810	0
369	20230703	141700	272062250	18810	18810	18810	18810	2
370	20230703	141600	272024630	18810	18810	18810	18810	0
371	20230703	141500	272024630	18810	18810	18810	18810	0
372	20230703	141400	272024630	18810	18810	18810	18810	0
373	20230703	141300	272024630	18810	18810	18810	18810	0
374	20230703	141200	272024630	18810	18810	18810	18810	0
375	20230703	141100	272024630	18810	18810	18810	18810	0
376	20230703	141000	272024630	18810	18810	18810	18810	0
377	20230703	140900	272024630	18810	18810	18810	18810	530
378	20230703	140800	262055330	18810	18810	18810	18810	0
379	20230703	140700	262055330	18810	18810	18810	18810	0
380	20230703	140600	262055330	18810	18810	18810	18810	2
381	20230703	140500	262017710	18720	18720	18720	18720	0
382	20230703	140400	262017710	18720	18720	18720	18720	0
383	20230703	140300	262017710	18720	18720	18720	18720	0
384	20230703	140200	262017710	18720	18720	18720	18720	100
385	20230703	140100	260145710	18700	18700	18700	18700	0
386	20230703	140000	260145710	18700	18780	18780	18700	1162
387	20230703	135900	238376620	18780	18780	18780	18780	0
388	20230703	135800	238376620	18780	18780	18780	18780	295
389	20230703	135700	232836520	18820	18800	18820	18780	14
390	20230703	135600	232573250	18830	18830	18830	18830	3
391	20230703	135500	232516760	18830	18830	18830	18830	2
392	20230703	135400	232479100	18770	18770	18770	18770	0
393	20230703	135300	232479100	18770	18770	18770	18770	0
394	20230703	135200	232479100	18770	18770	18770	18770	0
395	20230703	135100	232479100	18770	18770	18770	18770	0
396	20230703	135000	232479100	18770	18770	18770	18770	0
397	20230703	134900	232479100	18770	18770	18770	18770	0
398	20230703	134800	232479100	18770	18770	18770	18770	0
399	20230703	134700	232479100	18770	18770	18770	18770	0
400	20230703	134600	232479100	18770	18770	18770	18770	0
401	20230703	134500	232479100	18770	18770	18770	18770	21
402	20230703	134400	232084930	18700	18840	18840	18700	4065
403	20230703	134300	155716600	18850	18850	18850	18850	0
404	20230703	134200	155716600	18850	18870	18870	18850	51
405	20230703	134100	154755190	18870	18870	18870	18870	1
406	20230703	134000	154736320	18870	18870	18870	18870	2
407	20230703	133900	154698580	18850	18850	18850	18850	0
408	20230703	133800	154698580	18850	18850	18850	18850	0
409	20230703	133700	154698580	18850	18850	18850	18850	0
410	20230703	133600	154698580	18850	18850	18850	18850	0
411	20230703	133500	154698580	18850	18850	18850	18850	0
412	20230703	133400	154698580	18850	18850	18850	18850	0
413	20230703	133300	154698580	18850	18850	18850	18850	0
414	20230703	133200	154698580	18850	18850	18850	18850	0
415	20230703	133100	154698580	18850	18850	18850	18850	106
416	20230703	133000	152700480	18860	18860	18860	18860	1
417	20230703	132900	152681620	18880	18880	18880	18880	0
418	20230703	132800	152681620	18880	18880	18880	18880	0
419	20230703	132700	152681620	18880	18880	18880	18880	0
420	20230703	132600	152681620	18880	18880	18880	18880	529
421	20230703	132500	142694100	18880	18880	18880	18880	0
422	20230703	132400	142694100	18880	18880	18880	18880	0
423	20230703	132300	142694100	18880	18880	18880	18880	0
424	20230703	132200	142694100	18880	18880	18880	18880	0
425	20230703	132100	142694100	18880	18880	18880	18880	0
426	20230703	132000	142694100	18880	18880	18880	18880	0
427	20230703	131900	142694100	18880	18880	18880	18880	0
428	20230703	131800	142694100	18880	18880	18880	18880	0
429	20230703	131700	142694100	18880	18880	18880	18880	0
430	20230703	131600	142694100	18880	18880	18880	18880	0
431	20230703	131500	142694100	18880	18880	18880	18880	0
432	20230703	131400	142694100	18880	18880	18880	18880	0
433	20230703	131300	142694100	18880	18880	18880	18880	0
434	20230703	131200	142694100	18880	18890	18890	18880	6
435	20230703	131100	142580790	18890	18890	18890	18890	0
436	20230703	131000	142580790	18890	18890	18890	18890	0
437	20230703	130900	142580790	18890	18890	18890	18890	0
438	20230703	130800	142580790	18890	18890	18890	18890	2
439	20230703	130700	142543010	18880	18880	18880	18880	0
440	20230703	130600	142543010	18880	18880	18880	18880	0
441	20230703	130500	142543010	18880	18880	18880	18880	49
442	20230703	130400	141617890	18870	18870	18870	18870	5
443	20230703	130300	141523540	18860	18860	18860	18860	0
444	20230703	130200	141523540	18860	18860	18860	18860	0
445	20230703	130100	141523540	18860	18860	18860	18860	2
446	20230703	130000	141485820	18860	18860	18860	18860	122
447	20230703	125900	139184900	18830	18830	18830	18830	6
448	20230703	125800	139071920	18830	18830	18830	18830	0
449	20230703	125700	139071920	18830	18840	18840	18830	184
450	20230703	125600	135605690	18840	18860	18860	18840	25
451	20230703	125500	135134290	18850	18850	18850	18850	0
452	20230703	125400	135134290	18850	18850	18850	18850	0
453	20230703	125300	135134290	18850	18850	18850	18850	41
454	20230703	125200	134361440	18860	18860	18860	18860	0
455	20230703	125100	134361440	18860	18860	18860	18860	0
456	20230703	125000	134361440	18860	18860	18860	18860	0
457	20230703	124900	134361440	18860	18860	18860	18860	0
458	20230703	124800	134361440	18860	18860	18860	18860	0
459	20230703	124700	134361440	18860	18860	18860	18860	0
460	20230703	124600	134361440	18860	18860	18860	18860	0
461	20230703	124500	134361440	18860	18860	18860	18860	2
462	20230703	124400	134323720	18860	18860	18860	18860	1
463	20230703	124300	134304860	18860	18870	18870	18860	20
464	20230703	124200	133927610	18880	18880	18880	18880	0
465	20230703	124100	133927610	18880	18880	18880	18880	0
466	20230703	124000	133927610	18880	18880	18880	18880	0
467	20230703	123900	133927610	18880	18880	18880	18880	0
468	20230703	123800	133927610	18880	18880	18880	18880	1
469	20230703	123700	133908730	18890	18890	18890	18890	0
470	20230703	123600	133908730	18890	18890	18890	18890	0
471	20230703	123500	133908730	18890	18890	18890	18890	0
472	20230703	123400	133908730	18890	18890	18890	18890	0
473	20230703	123300	133908730	18890	18890	18890	18890	0
474	20230703	123200	133908730	18890	18890	18890	18890	0
475	20230703	123100	133908730	18890	18890	18890	18890	0
476	20230703	123000	133908730	18890	18890	18890	18890	0
477	20230703	122900	133908730	18890	18890	18890	18890	0
478	20230703	122800	133908730	18890	18890	18890	18890	0
479	20230703	122700	133908730	18890	18890	18890	18890	5
480	20230703	122600	133814280	18890	18890	18890	18890	0
481	20230703	122500	133814280	18890	18890	18890	18890	5
482	20230703	122400	133719830	18850	18850	18850	18850	0
483	20230703	122300	133719830	18850	18850	18850	18850	11
484	20230703	122200	133512480	18840	18840	18840	18840	0
485	20230703	122100	133512480	18840	18870	18870	18840	40
486	20230703	122000	132758760	18890	18890	18890	18890	0
487	20230703	121900	132758760	18890	18890	18890	18890	0
488	20230703	121800	132758760	18890	18890	18890	18890	0
489	20230703	121700	132758760	18890	18890	18890	18890	0
490	20230703	121600	132758760	18890	18890	18890	18890	0
491	20230703	121500	132758760	18890	18890	18890	18890	0
492	20230703	121400	132758760	18890	18890	18890	18890	0
493	20230703	121300	132758760	18890	18890	18890	18890	0
494	20230703	121200	132758760	18890	18890	18890	18890	0
495	20230703	121100	132758760	18890	18880	18890	18880	11
496	20230703	121000	132551070	18870	18870	18870	18870	0
497	20230703	120900	132551070	18870	18870	18870	18870	0
498	20230703	120800	132551070	18870	18870	18870	18870	0
499	20230703	120700	132551070	18870	18870	18870	18870	0
500	20230703	120600	132551070	18870	18870	18870	18870	0
501	20230703	120500	132551070	18870	18870	18870	18870	0
502	20230703	120400	132551070	18870	18870	18870	18870	0
503	20230703	120300	132551070	18870	18870	18870	18870	0
504	20230703	120200	132551070	18870	18870	18870	18870	0
505	20230703	120100	132551070	18870	18870	18870	18870	0
506	20230703	120000	132551070	18870	18870	18870	18870	0
507	20230703	115900	132551070	18870	18870	18870	18870	0
508	20230703	115800	132551070	18870	18870	18870	18870	0
509	20230703	115700	132551070	18870	18870	18870	18870	40
510	20230703	115600	131796270	18870	18870	18870	18870	0
511	20230703	115500	131796270	18870	18870	18870	18870	0
512	20230703	115400	131796270	18870	18870	18870	18870	0
513	20230703	115300	131796270	18870	18870	18870	18870	60
514	20230703	115200	130664070	18840	18840	18840	18840	41
515	20230703	115100	129891630	18840	18840	18840	18840	0
516	20230703	115000	129891630	18840	18840	18840	18840	0
517	20230703	114900	129891630	18840	18840	18840	18840	5
518	20230703	114800	129797430	18840	18840	18840	18840	0
519	20230703	114700	129797430	18840	18840	18840	18840	107
520	20230703	114600	127781550	18870	18870	18870	18870	0
521	20230703	114500	127781550	18870	18870	18870	18870	0
522	20230703	114400	127781550	18870	18870	18870	18870	264
523	20230703	114300	122799870	18870	18870	18870	18870	982
524	20230703	114200	104269530	18870	18870	18870	18870	0
525	20230703	114100	104269530	18870	18870	18870	18870	7
526	20230703	114000	104137440	18860	18860	18860	18860	0
527	20230703	113900	104137440	18860	18860	18860	18860	0
528	20230703	113800	104137440	18860	18860	18860	18860	9
529	20230703	113700	103967700	18830	18830	18830	18830	0
530	20230703	113600	103967700	18830	18830	18830	18830	0
531	20230703	113500	103967700	18830	18830	18830	18830	0
532	20230703	113400	103967700	18830	18830	18830	18830	6
533	20230703	113300	103854720	18830	18830	18830	18830	0
534	20230703	113200	103854720	18830	18830	18830	18830	49
535	20230703	113100	102932050	18860	18860	18860	18860	1
536	20230703	113000	102913190	18870	18870	18870	18870	0
537	20230703	112900	102913190	18870	18870	18870	18870	0
538	20230703	112800	102913190	18870	18840	18870	18830	404
539	20230703	112700	95293700	18840	18840	18840	18840	0
540	20230703	112600	95293700	18840	18840	18840	18840	1
541	20230703	112500	95274860	18870	18870	18870	18870	0
542	20230703	112400	95274860	18870	18870	18870	18870	0
543	20230703	112300	95274860	18870	18870	18870	18870	0
544	20230703	112200	95274860	18870	18870	18870	18870	0
545	20230703	112100	95274860	18870	18870	18870	18870	0
546	20230703	112000	95274860	18870	18870	18870	18870	0
547	20230703	111900	95274860	18870	18870	18870	18870	0
548	20230703	111800	95274860	18870	18870	18870	18870	0
549	20230703	111700	95274860	18870	18870	18870	18870	0
550	20230703	111600	95274860	18870	18870	18870	18870	0
551	20230703	111500	95274860	18870	18870	18870	18870	13
552	20230703	111400	95029550	18850	18870	18870	18850	103
553	20230703	111300	93087940	18860	18860	18860	18860	0
554	20230703	111200	93087940	18860	18860	18860	18860	0
555	20230703	111100	93087940	18860	18860	18870	18860	120
556	20230703	111000	90823880	18860	18860	18860	18860	0
557	20230703	110900	90823880	18860	18860	18860	18860	5
558	20230703	110800	90729580	18850	18850	18850	18850	25
559	20230703	110700	90258330	18830	18830	18830	18830	0
560	20230703	110600	90258330	18830	18830	18830	18830	0
561	20230703	110500	90258330	18830	18830	18830	18830	0
562	20230703	110400	90258330	18830	18830	18830	18830	5
563	20230703	110300	90164180	18830	18830	18830	18830	0
564	20230703	110200	90164180	18830	18830	18830	18830	0
565	20230703	110100	90164180	18830	18830	18830	18830	0
566	20230703	110000	90164180	18830	18830	18830	18830	0
567	20230703	105900	90164180	18830	18830	18830	18830	0
568	20230703	105800	90164180	18830	18840	18840	18830	67
569	20230703	105700	88902150	18840	18840	18840	18840	30
570	20230703	105600	88336950	18860	18860	18860	18860	0
571	20230703	105500	88336950	18860	18860	18860	18860	1
572	20230703	105400	88318090	18860	18860	18860	18860	0
573	20230703	105300	88318090	18860	18860	18860	18860	0
574	20230703	105200	88318090	18860	18860	18860	18860	0
575	20230703	105100	88318090	18860	18860	18860	18860	0
576	20230703	105000	88318090	18860	18860	18860	18860	0
577	20230703	104900	88318090	18860	18860	18860	18860	0
578	20230703	104800	88318090	18860	18860	18860	18860	2
579	20230703	104700	88280370	18840	18840	18840	18840	22
580	20230703	104600	87865890	18840	18840	18840	18840	0
581	20230703	104500	87865890	18840	18840	18840	18840	0
582	20230703	104400	87865890	18840	18840	18840	18840	0
583	20230703	104300	87865890	18840	18840	18840	18840	5
584	20230703	104200	87771690	18840	18840	18840	18840	0
585	20230703	104100	87771690	18840	18850	18850	18840	30
586	20230703	104000	87206200	18860	18860	18860	18860	207
587	20230703	103900	83302180	18860	18860	18860	18860	16
588	20230703	103800	83000420	18850	18850	18850	18850	0
589	20230703	103700	83000420	18850	18850	18850	18850	0
590	20230703	103600	83000420	18850	18850	18850	18850	0
591	20230703	103500	83000420	18850	18850	18850	18850	0
592	20230703	103400	83000420	18850	18850	18850	18850	0
593	20230703	103300	83000420	18850	18850	18850	18850	0
594	20230703	103200	83000420	18850	18850	18850	18850	0
595	20230703	103100	83000420	18850	18850	18850	18850	0
596	20230703	103000	83000420	18850	18850	18850	18850	0
597	20230703	102900	83000420	18850	18850	18850	18850	0
598	20230703	102800	83000420	18850	18850	18850	18850	41
599	20230703	102700	82227570	18850	18850	18850	18850	13
600	20230703	102600	81982520	18850	18850	18850	18850	0
601	20230703	102500	81982520	18850	18850	18850	18850	0
602	20230703	102400	81982520	18850	18850	18850	18850	0
603	20230703	102300	81982520	18850	18850	18850	18850	0
604	20230703	102200	81982520	18850	18870	18870	18850	88
605	20230703	102100	80323250	18870	18870	18870	18870	0
606	20230703	102000	80323250	18870	18870	18870	18870	0
607	20230703	101900	80323250	18870	18870	18870	18870	0
608	20230703	101800	80323250	18870	18870	18870	18870	0
609	20230703	101700	80323250	18870	18870	18870	18870	10
610	20230703	101600	80134550	18860	18860	18860	18860	0
611	20230703	101500	80134550	18860	18860	18860	18860	0
612	20230703	101400	80134550	18860	18860	18860	18860	70
613	20230703	101300	78814350	18870	18870	18870	18870	0
614	20230703	101200	78814350	18870	18870	18870	18870	16
615	20230703	101100	78512430	18870	18870	18870	18870	0
616	20230703	101000	78512430	18870	18870	18870	18870	0
617	20230703	100900	78512430	18870	18870	18870	18870	0
618	20230703	100800	78512430	18870	18870	18870	18870	11
619	20230703	100700	78304860	18870	18870	18870	18870	3
620	20230703	100600	78248250	18870	18870	18870	18870	0
621	20230703	100500	78248250	18870	18870	18870	18870	0
622	20230703	100400	78248250	18870	18870	18870	18870	0
623	20230703	100300	78248250	18870	18870	18870	18870	5
624	20230703	100200	78153900	18900	18900	18900	18900	0
625	20230703	100100	78153900	18900	18900	18900	18900	0
626	20230703	100000	78153900	18900	18900	18900	18900	0
627	20230703	095900	78153900	18900	18900	18900	18900	0
628	20230703	095800	78153900	18900	18900	18900	18900	0
629	20230703	095700	78153900	18900	18900	18900	18900	30
630	20230703	095600	77586900	18910	18910	18910	18910	0
631	20230703	095500	77586900	18910	18910	18910	18910	0
632	20230703	095400	77586900	18910	18910	18910	18910	0
633	20230703	095300	77586900	18910	18910	18910	18910	2
634	20230703	095200	77549080	18840	18840	18840	18840	351
635	20230703	095100	70936240	18840	18840	18840	18840	0
636	20230703	095000	70936240	18840	18840	18840	18840	0
637	20230703	094900	70936240	18840	18840	18840	18840	300
638	20230703	094800	65284240	18830	18830	18830	18830	52
639	20230703	094700	64305080	18840	18840	18840	18840	0
640	20230703	094600	64305080	18840	18840	18840	18840	0
641	20230703	094500	64305080	18840	18840	18840	18840	100
642	20230703	094400	62421080	18840	18850	18850	18840	552
643	20230703	094300	52016400	18880	18880	18880	18880	0
644	20230703	094200	52016400	18880	18880	18880	18880	290
645	20230703	094100	46541200	18880	18880	18880	18880	0
646	20230703	094000	46541200	18880	18880	18880	18880	10
647	20230703	093900	46352400	18910	18910	18910	18910	0
648	20230703	093800	46352400	18910	18910	18910	18910	456
649	20230703	093700	37729440	18920	18920	18920	18920	0
650	20230703	093600	37729440	18920	18920	18920	18920	29
651	20230703	093500	37180760	18930	18930	18930	18930	3
652	20230703	093400	37123970	18930	18930	18930	18930	0
653	20230703	093300	37123970	18930	18930	18930	18930	0
654	20230703	093200	37123970	18930	18990	18990	18930	2
655	20230703	093100	37086050	18990	18990	18990	18990	1
656	20230703	093000	37067060	18940	18930	18940	18930	110
657	20230703	092900	34984660	18930	18930	18930	18930	0
658	20230703	092800	34984660	18930	18930	18930	18930	20
659	20230703	092700	34606060	18930	18930	18930	18930	0
660	20230703	092600	34606060	18930	18930	18930	18930	5
661	20230703	092500	34511410	18930	18930	18930	18930	1
662	20230703	092400	34492480	18910	18910	18910	18910	0
663	20230703	092300	34492480	18910	18910	18910	18910	0
664	20230703	092200	34492480	18910	18910	18910	18910	0
665	20230703	092100	34492480	18910	18910	18910	18910	0
666	20230703	092000	34492480	18910	18910	18910	18910	0
667	20230703	091900	34492480	18910	18910	18910	18910	0
668	20230703	091800	34492480	18910	18980	18990	18910	118
669	20230703	091700	32255120	18950	18950	18950	18950	0
670	20230703	091600	32255120	18950	18950	18950	18950	66
671	20230703	091500	31004420	18900	18900	18900	18900	2
672	20230703	091400	30966620	18900	18870	18900	18870	718
673	20230703	091300	17403300	18830	18830	18830	18830	1
674	20230703	091200	17384470	18880	18880	18880	18880	0
675	20230703	091100	17384470	18880	18880	18880	18880	0
676	20230703	091000	17384470	18880	18880	18880	18880	100
677	20230703	090900	15496470	18880	18880	18880	18880	15
678	20230703	090800	15213270	18810	18810	18810	18810	0
679	20230703	090700	15213270	18810	18810	18810	18810	0
680	20230703	090600	15213270	18810	18880	18880	18810	45
681	20230703	090500	14363740	18890	18890	18890	18890	0
682	20230703	090400	14363740	18890	18890	18890	18890	1
683	20230703	090300	14344850	18890	18800	18890	18800	532
684	20230703	090200	4342800	18800	18800	18800	18800	122
685	20230703	090100	2049200	18800	18800	18800	18800	3
686	20230703	090000	1992800	18800	18800	18800	18800	106