KissMeData/271980/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	203900	133442030	18530	18530	18530	18530	918
3	20230705	203800	133442030	18530	18530	18530	18530	0
4	20230705	203700	133442030	18530	18530	18530	18530	0
5	20230705	203600	133442030	18530	18530	18530	18530	0
6	20230705	203500	133442030	18530	18530	18530	18530	0
7	20230705	203400	133442030	18530	18530	18530	18530	0
8	20230705	203300	133442030	18530	18530	18530	18530	0
9	20230705	203200	133442030	18530	18530	18530	18530	0
10	20230705	203100	133442030	18530	18530	18530	18530	0
11	20230705	203000	133442030	18530	18530	18530	18530	0
12	20230705	202900	133442030	18530	18530	18530	18530	0
13	20230705	202800	133442030	18530	18530	18530	18530	0
14	20230705	202700	133442030	18530	18530	18530	18530	0
15	20230705	202600	133442030	18530	18530	18530	18530	0
16	20230705	202500	133442030	18530	18530	18530	18530	0
17	20230705	202400	133442030	18530	18530	18530	18530	0
18	20230705	202300	133442030	18530	18530	18530	18530	0
19	20230705	202200	133442030	18530	18530	18530	18530	0
20	20230705	202100	133442030	18530	18530	18530	18530	0
21	20230705	202000	133442030	18530	18530	18530	18530	0
22	20230705	201900	133442030	18530	18530	18530	18530	0
23	20230705	201800	133442030	18530	18530	18530	18530	0
24	20230705	201700	133442030	18530	18530	18530	18530	0
25	20230705	201600	133442030	18530	18530	18530	18530	0
26	20230705	201500	133442030	18530	18530	18530	18530	0
27	20230705	201400	133442030	18530	18530	18530	18530	0
28	20230705	201300	133442030	18530	18530	18530	18530	0
29	20230705	201200	133442030	18530	18530	18530	18530	0
30	20230705	201100	133442030	18530	18530	18530	18530	0
31	20230705	201000	133442030	18530	18530	18530	18530	0
32	20230705	200900	133442030	18530	18530	18530	18530	918
33	20230705	200800	133442030	18530	18530	18530	18530	0
34	20230705	200700	133442030	18530	18530	18530	18530	0
35	20230705	200600	133442030	18530	18530	18530	18530	0
36	20230705	200500	133442030	18530	18530	18530	18530	0
37	20230705	200400	133442030	18530	18530	18530	18530	0
38	20230705	200300	133442030	18530	18530	18530	18530	0
39	20230705	200200	133442030	18530	18530	18530	18530	0
40	20230705	200100	133442030	18530	18530	18530	18530	0
41	20230705	200000	133442030	18530	18530	18530	18530	0
42	20230705	195900	133442030	18530	18530	18530	18530	0
43	20230705	195800	133442030	18530	18530	18530	18530	0
44	20230705	195700	133442030	18530	18530	18530	18530	0
45	20230705	195600	133442030	18530	18530	18530	18530	0
46	20230705	195500	133442030	18530	18530	18530	18530	0
47	20230705	195400	133442030	18530	18530	18530	18530	0
48	20230705	195300	133442030	18530	18530	18530	18530	0
49	20230705	195200	133442030	18530	18530	18530	18530	0
50	20230705	195100	133442030	18530	18530	18530	18530	0
51	20230705	195000	133442030	18530	18530	18530	18530	0
52	20230705	194900	133442030	18530	18530	18530	18530	0
53	20230705	194800	133442030	18530	18530	18530	18530	0
54	20230705	194700	133442030	18530	18530	18530	18530	0
55	20230705	194600	133442030	18530	18530	18530	18530	0
56	20230705	194500	133442030	18530	18530	18530	18530	0
57	20230705	194400	133442030	18530	18530	18530	18530	0
58	20230705	194300	133442030	18530	18530	18530	18530	0
59	20230705	194200	133442030	18530	18530	18530	18530	0
60	20230705	194100	133442030	18530	18530	18530	18530	0
61	20230705	194000	133442030	18530	18530	18530	18530	0
62	20230705	193900	133442030	18530	18530	18530	18530	918
63	20230705	193800	133442030	18530	18530	18530	18530	0
64	20230705	193700	133442030	18530	18530	18530	18530	0
65	20230705	193600	133442030	18530	18530	18530	18530	0
66	20230705	193500	133442030	18530	18530	18530	18530	0
67	20230705	193400	133442030	18530	18530	18530	18530	0
68	20230705	193300	133442030	18530	18530	18530	18530	0
69	20230705	193200	133442030	18530	18530	18530	18530	0
70	20230705	193100	133442030	18530	18530	18530	18530	0
71	20230705	193000	133442030	18530	18530	18530	18530	0
72	20230705	192900	133442030	18530	18530	18530	18530	0
73	20230705	192800	133442030	18530	18530	18530	18530	0
74	20230705	192700	133442030	18530	18530	18530	18530	0
75	20230705	192600	133442030	18530	18530	18530	18530	0
76	20230705	192500	133442030	18530	18530	18530	18530	0
77	20230705	192400	133442030	18530	18530	18530	18530	0
78	20230705	192300	133442030	18530	18530	18530	18530	0
79	20230705	192200	133442030	18530	18530	18530	18530	0
80	20230705	192100	133442030	18530	18530	18530	18530	0
81	20230705	192000	133442030	18530	18530	18530	18530	0
82	20230705	191900	133442030	18530	18530	18530	18530	0
83	20230705	191800	133442030	18530	18530	18530	18530	0
84	20230705	191700	133442030	18530	18530	18530	18530	0
85	20230705	191600	133442030	18530	18530	18530	18530	0
86	20230705	191500	133442030	18530	18530	18530	18530	0
87	20230705	191400	133442030	18530	18530	18530	18530	0
88	20230705	191300	133442030	18530	18530	18530	18530	0
89	20230705	191200	133442030	18530	18530	18530	18530	0
90	20230705	191100	133442030	18530	18530	18530	18530	0
91	20230705	191000	133442030	18530	18530	18530	18530	0
92	20230705	190900	133442030	18530	18530	18530	18530	918
93	20230705	190800	133442030	18530	18530	18530	18530	0
94	20230705	190700	133442030	18530	18530	18530	18530	0
95	20230705	190600	133442030	18530	18530	18530	18530	0
96	20230705	190500	133442030	18530	18530	18530	18530	0
97	20230705	190400	133442030	18530	18530	18530	18530	0
98	20230705	190300	133442030	18530	18530	18530	18530	0
99	20230705	190200	133442030	18530	18530	18530	18530	0
100	20230705	190100	133442030	18530	18530	18530	18530	0
101	20230705	190000	133442030	18530	18530	18530	18530	0
102	20230705	185900	133442030	18530	18530	18530	18530	0
103	20230705	185800	133442030	18530	18530	18530	18530	0
104	20230705	185700	133442030	18530	18530	18530	18530	0
105	20230705	185600	133442030	18530	18530	18530	18530	0
106	20230705	185500	133442030	18530	18530	18530	18530	0
107	20230705	185400	133442030	18530	18530	18530	18530	0
108	20230705	185300	133442030	18530	18530	18530	18530	0
109	20230705	185200	133442030	18530	18530	18530	18530	0
110	20230705	185100	133442030	18530	18530	18530	18530	0
111	20230705	185000	133442030	18530	18530	18530	18530	0
112	20230705	184900	133442030	18530	18530	18530	18530	0
113	20230705	184800	133442030	18530	18530	18530	18530	0
114	20230705	184700	133442030	18530	18530	18530	18530	0
115	20230705	184600	133442030	18530	18530	18530	18530	0
116	20230705	184500	133442030	18530	18530	18530	18530	0
117	20230705	184400	133442030	18530	18530	18530	18530	0
118	20230705	184300	133442030	18530	18530	18530	18530	0
119	20230705	184200	133442030	18530	18530	18530	18530	0
120	20230705	184100	133442030	18530	18530	18530	18530	0
121	20230705	184000	133442030	18530	18530	18530	18530	0
122	20230705	183900	133442030	18530	18530	18530	18530	918
123	20230705	183800	133442030	18530	18530	18530	18530	0
124	20230705	183700	133442030	18530	18530	18530	18530	0
125	20230705	183600	133442030	18530	18530	18530	18530	0
126	20230705	183500	133442030	18530	18530	18530	18530	0
127	20230705	183400	133442030	18530	18530	18530	18530	0
128	20230705	183300	133442030	18530	18530	18530	18530	0
129	20230705	183200	133442030	18530	18530	18530	18530	0
130	20230705	183100	133442030	18530	18530	18530	18530	0
131	20230705	183000	133442030	18530	18530	18530	18530	0
132	20230705	182900	133442030	18530	18530	18530	18530	0
133	20230705	182800	133442030	18530	18530	18530	18530	0
134	20230705	182700	133442030	18530	18530	18530	18530	0
135	20230705	182600	133442030	18530	18530	18530	18530	0
136	20230705	182500	133442030	18530	18530	18530	18530	0
137	20230705	182400	133442030	18530	18530	18530	18530	0
138	20230705	182300	133442030	18530	18530	18530	18530	0
139	20230705	182200	133442030	18530	18530	18530	18530	0
140	20230705	182100	133442030	18530	18530	18530	18530	0
141	20230705	182000	133442030	18530	18530	18530	18530	0
142	20230705	181900	133442030	18530	18530	18530	18530	0
143	20230705	181800	133442030	18530	18530	18530	18530	0
144	20230705	181700	133442030	18530	18530	18530	18530	0
145	20230705	181600	133442030	18530	18530	18530	18530	0
146	20230705	181500	133442030	18530	18530	18530	18530	0
147	20230705	181400	133442030	18530	18530	18530	18530	0
148	20230705	181300	133442030	18530	18530	18530	18530	0
149	20230705	181200	133442030	18530	18530	18530	18530	0
150	20230705	181100	133442030	18530	18530	18530	18530	0
151	20230705	181000	133442030	18530	18530	18530	18530	0
152	20230705	180900	133442030	18530	18530	18530	18530	918
153	20230705	180800	133442030	18530	18530	18530	18530	0
154	20230705	180700	133442030	18530	18530	18530	18530	0
155	20230705	180600	133442030	18530	18530	18530	18530	0
156	20230705	180500	133442030	18530	18530	18530	18530	0
157	20230705	180400	133442030	18530	18530	18530	18530	0
158	20230705	180300	133442030	18530	18530	18530	18530	0
159	20230705	180200	133442030	18530	18530	18530	18530	0
160	20230705	180100	133442030	18530	18530	18530	18530	0
161	20230705	180000	133442030	18530	18530	18530	18530	0
162	20230705	175900	133442030	18530	18530	18530	18530	0
163	20230705	175800	133442030	18530	18530	18530	18530	0
164	20230705	175700	133442030	18530	18530	18530	18530	0
165	20230705	175600	133442030	18530	18530	18530	18530	0
166	20230705	175500	133442030	18530	18530	18530	18530	0
167	20230705	175400	133442030	18530	18530	18530	18530	0
168	20230705	175300	133442030	18530	18530	18530	18530	0
169	20230705	175200	133442030	18530	18530	18530	18530	0
170	20230705	175100	133442030	18530	18530	18530	18530	0
171	20230705	175000	133442030	18530	18530	18530	18530	0
172	20230705	174900	133442030	18530	18530	18530	18530	0
173	20230705	174800	133442030	18530	18530	18530	18530	0
174	20230705	174700	133442030	18530	18530	18530	18530	0
175	20230705	174600	133442030	18530	18530	18530	18530	0
176	20230705	174500	133442030	18530	18530	18530	18530	0
177	20230705	174400	133442030	18530	18530	18530	18530	0
178	20230705	174300	133442030	18530	18530	18530	18530	0
179	20230705	174200	133442030	18530	18530	18530	18530	0
180	20230705	174100	133442030	18530	18530	18530	18530	0
181	20230705	174000	133442030	18530	18530	18530	18530	0
182	20230705	173900	133442030	18530	18530	18530	18530	918
183	20230705	173800	133442030	18530	18530	18530	18530	0
184	20230705	173700	133442030	18530	18530	18530	18530	0
185	20230705	173600	133442030	18530	18530	18530	18530	0
186	20230705	173500	133442030	18530	18530	18530	18530	0
187	20230705	173400	133442030	18530	18530	18530	18530	0
188	20230705	173300	133442030	18530	18530	18530	18530	0
189	20230705	173200	133442030	18530	18530	18530	18530	0
190	20230705	173100	133442030	18530	18530	18530	18530	0
191	20230705	173000	133442030	18530	18530	18530	18530	0
192	20230705	172900	133442030	18530	18530	18530	18530	0
193	20230705	172800	133442030	18530	18530	18530	18530	0
194	20230705	172700	133442030	18530	18530	18530	18530	0
195	20230705	172600	133442030	18530	18530	18530	18530	0
196	20230705	172500	133442030	18530	18530	18530	18530	0
197	20230705	172400	133442030	18530	18530	18530	18530	0
198	20230705	172300	133442030	18530	18530	18530	18530	0
199	20230705	172200	133442030	18530	18530	18530	18530	0
200	20230705	172100	133442030	18530	18530	18530	18530	0
201	20230705	172000	133442030	18530	18530	18530	18530	0
202	20230705	171900	133442030	18530	18530	18530	18530	0
203	20230705	171800	133442030	18530	18530	18530	18530	0
204	20230705	171700	133442030	18530	18530	18530	18530	0
205	20230705	171600	133442030	18530	18530	18530	18530	0
206	20230705	171500	133442030	18530	18530	18530	18530	0
207	20230705	171400	133442030	18530	18530	18530	18530	0
208	20230705	171300	133442030	18530	18530	18530	18530	0
209	20230705	171200	133442030	18530	18530	18530	18530	0
210	20230705	171100	133442030	18530	18530	18530	18530	0
211	20230705	171000	133442030	18530	18530	18530	18530	0
212	20230705	170900	133442030	18530	18530	18530	18530	918
213	20230705	170800	133442030	18530	18530	18530	18530	0
214	20230705	170700	133442030	18530	18530	18530	18530	0
215	20230705	170600	133442030	18530	18530	18530	18530	0
216	20230705	170500	133442030	18530	18530	18530	18530	0
217	20230705	170400	133442030	18530	18530	18530	18530	0
218	20230705	170300	133442030	18530	18530	18530	18530	0
219	20230705	170200	133442030	18530	18530	18530	18530	0
220	20230705	170100	133442030	18530	18530	18530	18530	0
221	20230705	170000	133442030	18530	18530	18530	18530	0
222	20230705	165900	133442030	18530	18530	18530	18530	0
223	20230705	165800	133442030	18530	18530	18530	18530	0
224	20230705	165700	133442030	18530	18530	18530	18530	0
225	20230705	165600	133442030	18530	18530	18530	18530	0
226	20230705	165500	133442030	18530	18530	18530	18530	0
227	20230705	165400	133442030	18530	18530	18530	18530	0
228	20230705	165300	133442030	18530	18530	18530	18530	0
229	20230705	165200	133442030	18530	18530	18530	18530	0
230	20230705	165100	133442030	18530	18530	18530	18530	0
231	20230705	165000	133442030	18530	18530	18530	18530	0
232	20230705	164900	133442030	18530	18530	18530	18530	0
233	20230705	164800	133442030	18530	18530	18530	18530	0
234	20230705	164700	133442030	18530	18530	18530	18530	0
235	20230705	164600	133442030	18530	18530	18530	18530	0
236	20230705	164500	133442030	18530	18530	18530	18530	0
237	20230705	164400	133442030	18530	18530	18530	18530	0
238	20230705	164300	133442030	18530	18530	18530	18530	0
239	20230705	164200	133442030	18530	18530	18530	18530	0
240	20230705	164100	133442030	18530	18530	18530	18530	0
241	20230705	164000	133442030	18530	18530	18530	18530	0
242	20230705	163900	133442030	18530	18530	18530	18530	918
243	20230705	163800	133442030	18530	18530	18530	18530	0
244	20230705	163700	133442030	18530	18530	18530	18530	0
245	20230705	163600	133442030	18530	18530	18530	18530	0
246	20230705	163500	133442030	18530	18530	18530	18530	0
247	20230705	163400	133442030	18530	18530	18530	18530	0
248	20230705	163300	133442030	18530	18530	18530	18530	0
249	20230705	163200	133442030	18530	18530	18530	18530	0
250	20230705	163100	133442030	18530	18530	18530	18530	0
251	20230705	163000	133442030	18530	18530	18530	18530	0
252	20230705	162900	133442030	18530	18530	18530	18530	0
253	20230705	162800	133442030	18530	18530	18530	18530	0
254	20230705	162700	133442030	18530	18530	18530	18530	0
255	20230705	162600	133442030	18530	18530	18530	18530	0
256	20230705	162500	133442030	18530	18530	18530	18530	0
257	20230705	162400	133442030	18530	18530	18530	18530	0
258	20230705	162300	133442030	18530	18530	18530	18530	0
259	20230705	162200	133442030	18530	18530	18530	18530	0
260	20230705	162100	133442030	18530	18530	18530	18530	0
261	20230705	162000	133442030	18530	18530	18530	18530	0
262	20230705	161900	133442030	18530	18530	18530	18530	0
263	20230705	161800	133442030	18530	18530	18530	18530	0
264	20230705	161700	133442030	18530	18530	18530	18530	0
265	20230705	161600	133442030	18530	18530	18530	18530	0
266	20230705	161500	133442030	18530	18530	18530	18530	0
267	20230705	161400	133442030	18530	18530	18530	18530	0
268	20230705	161300	133442030	18530	18530	18530	18530	0
269	20230705	161200	133442030	18530	18530	18530	18530	0
270	20230705	161100	133442030	18530	18530	18530	18530	0
271	20230705	161000	133442030	18530	18530	18530	18530	0
272	20230705	160900	133442030	18530	18530	18530	18530	918
273	20230705	160800	133442030	18530	18530	18530	18530	0
274	20230705	160700	133442030	18530	18530	18530	18530	0
275	20230705	160600	133442030	18530	18530	18530	18530	0
276	20230705	160500	133442030	18530	18530	18530	18530	0
277	20230705	160400	133442030	18530	18530	18530	18530	0
278	20230705	160300	133442030	18530	18530	18530	18530	0
279	20230705	160200	133442030	18530	18530	18530	18530	0
280	20230705	160100	133442030	18530	18530	18530	18530	0
281	20230705	160000	133442030	18530	18530	18530	18530	0
282	20230705	155900	133442030	18530	18530	18530	18530	0
283	20230705	155800	133442030	18530	18530	18530	18530	0
284	20230705	155700	133442030	18530	18530	18530	18530	0
285	20230705	155600	133442030	18530	18530	18530	18530	0
286	20230705	155500	133442030	18530	18530	18530	18530	0
287	20230705	155400	133442030	18530	18530	18530	18530	0
288	20230705	155300	133442030	18530	18530	18530	18530	0
289	20230705	155200	133442030	18530	18530	18530	18530	0
290	20230705	155100	133442030	18530	18530	18530	18530	0
291	20230705	155000	133442030	18530	18530	18530	18530	0
292	20230705	154900	133442030	18530	18530	18530	18530	0
293	20230705	154800	133442030	18530	18530	18530	18530	0
294	20230705	154700	133442030	18530	18530	18530	18530	0
295	20230705	154600	133442030	18530	18530	18530	18530	0
296	20230705	154500	133442030	18530	18530	18530	18530	0
297	20230705	154400	133442030	18530	18530	18530	18530	0
298	20230705	154300	133442030	18530	18530	18530	18530	0
299	20230705	154200	133442030	18530	18530	18530	18530	0
300	20230705	154100	133442030	18530	18530	18530	18530	0
301	20230705	154000	133442030	18530	18530	18530	18530	0
302	20230705	153900	133442030	18530	18530	18530	18530	918
303	20230705	153800	133442030	18530	18530	18530	18530	0
304	20230705	153700	133442030	18530	18530	18530	18530	0
305	20230705	153600	133442030	18530	18530	18530	18530	0
306	20230705	153500	133442030	18530	18530	18530	18530	0
307	20230705	153400	133442030	18530	18530	18530	18530	0
308	20230705	153300	133442030	18530	18530	18530	18530	0
309	20230705	153200	133442030	18530	18530	18530	18530	0
310	20230705	153100	133442030	18530	18530	18530	18530	0
311	20230705	153000	133442030	18530	18530	18530	18530	918
312	20230705	152900	116431490	18530	18530	18530	18530	0
313	20230705	152800	116431490	18530	18530	18530	18530	0
314	20230705	152700	116431490	18530	18530	18530	18530	0
315	20230705	152600	116431490	18530	18530	18530	18530	0
316	20230705	152500	116431490	18530	18530	18530	18530	0
317	20230705	152400	116431490	18530	18530	18530	18530	0
318	20230705	152300	116431490	18530	18530	18530	18530	0
319	20230705	152200	116431490	18530	18530	18530	18530	0
320	20230705	152100	116431490	18530	18530	18530	18530	0
321	20230705	152000	116431490	18530	18530	18530	18530	0
322	20230705	151900	116431490	18530	18530	18530	18530	4
323	20230705	151800	116357370	18530	18560	18560	18530	85
324	20230705	151700	114780970	18570	18570	18570	18570	5
325	20230705	151600	114688120	18560	18560	18560	18560	4
326	20230705	151500	114613880	18560	18560	18560	18560	3
327	20230705	151400	114558200	18540	18540	18540	18540	0
328	20230705	151300	114558200	18540	18540	18540	18540	0
329	20230705	151200	114558200	18540	18540	18540	18540	10
330	20230705	151100	114372800	18540	18540	18540	18540	0
331	20230705	151000	114372800	18540	18540	18540	18540	109
332	20230705	150900	112351940	18540	18540	18540	18540	100
333	20230705	150800	110497940	18540	18540	18540	18540	0
334	20230705	150700	110497940	18540	18540	18540	18540	58
335	20230705	150600	109422620	18540	18540	18540	18540	0
336	20230705	150500	109422620	18540	18540	18540	18540	5
337	20230705	150400	109329920	18570	18570	18570	18570	0
338	20230705	150300	109329920	18570	18570	18570	18570	0
339	20230705	150200	109329920	18570	18570	18570	18570	0
340	20230705	150100	109329920	18570	18570	18570	18570	0
341	20230705	150000	109329920	18570	18570	18570	18570	18
342	20230705	145900	108995660	18570	18570	18570	18570	0
343	20230705	145800	108995660	18570	18570	18570	18570	35
344	20230705	145700	108345710	18570	18570	18570	18570	0
345	20230705	145600	108345710	18570	18570	18570	18570	0
346	20230705	145500	108345710	18570	18570	18570	18570	5
347	20230705	145400	108252860	18540	18540	18540	18540	12
348	20230705	145300	108030380	18550	18550	18550	18550	0
349	20230705	145200	108030380	18550	18550	18550	18550	0
350	20230705	145100	108030380	18550	18550	18550	18550	0
351	20230705	145000	108030380	18550	18550	18550	18550	0
352	20230705	144900	108030380	18550	18550	18550	18550	0
353	20230705	144800	108030380	18550	18550	18550	18550	0
354	20230705	144700	108030380	18550	18550	18550	18550	0
355	20230705	144600	108030380	18550	18550	18550	18550	0
356	20230705	144500	108030380	18550	18550	18550	18550	0
357	20230705	144400	108030380	18550	18550	18550	18550	0
358	20230705	144300	108030380	18550	18550	18550	18550	0
359	20230705	144200	108030380	18550	18550	18550	18550	59
360	20230705	144100	106935930	18570	18570	18570	18570	0
361	20230705	144000	106935930	18570	18570	18570	18570	1
362	20230705	143900	106917360	18580	18580	18580	18580	0
363	20230705	143800	106917360	18580	18580	18580	18580	0
364	20230705	143700	106917360	18580	18580	18580	18580	0
365	20230705	143600	106917360	18580	18580	18580	18580	1
366	20230705	143500	106898780	18540	18540	18540	18540	0
367	20230705	143400	106898780	18540	18540	18540	18540	0
368	20230705	143300	106898780	18540	18540	18540	18540	0
369	20230705	143200	106898780	18540	18540	18540	18540	0
370	20230705	143100	106898780	18540	18540	18540	18540	0
371	20230705	143000	106898780	18540	18540	18540	18540	0
372	20230705	142900	106898780	18540	18540	18540	18540	0
373	20230705	142800	106898780	18540	18540	18540	18540	0
374	20230705	142700	106898780	18540	18540	18540	18540	0
375	20230705	142600	106898780	18540	18540	18540	18540	29
376	20230705	142500	106361120	18540	18540	18540	18540	0
377	20230705	142400	106361120	18540	18540	18540	18540	0
378	20230705	142300	106361120	18540	18540	18540	18540	0
379	20230705	142200	106361120	18540	18540	18540	18540	0
380	20230705	142100	106361120	18540	18540	18540	18540	98
381	20230705	142000	104544200	18590	18590	18590	18590	54
382	20230705	141900	103540340	18540	18540	18540	18540	0
383	20230705	141800	103540340	18540	18540	18540	18540	0
384	20230705	141700	103540340	18540	18540	18540	18540	0
385	20230705	141600	103540340	18540	18540	18540	18540	43
386	20230705	141500	102743120	18540	18540	18540	18540	0
387	20230705	141400	102743120	18540	18540	18540	18540	0
388	20230705	141300	102743120	18540	18540	18540	18540	0
389	20230705	141200	102743120	18540	18540	18540	18540	0
390	20230705	141100	102743120	18540	18540	18540	18540	0
391	20230705	141000	102743120	18540	18540	18540	18540	0
392	20230705	140900	102743120	18540	18540	18540	18540	0
393	20230705	140800	102743120	18540	18540	18540	18540	0
394	20230705	140700	102743120	18540	18540	18540	18540	3
395	20230705	140600	102687500	18540	18540	18540	18540	0
396	20230705	140500	102687500	18540	18540	18540	18540	0
397	20230705	140400	102687500	18540	18540	18540	18540	0
398	20230705	140300	102687500	18540	18540	18540	18540	0
399	20230705	140200	102687500	18540	18600	18600	18540	91
400	20230705	140100	101000300	18540	18540	18540	18540	0
401	20230705	140000	101000300	18540	18540	18540	18540	0
402	20230705	135900	101000300	18540	18560	18560	18540	50
403	20230705	135800	100073190	18600	18600	18600	18600	0
404	20230705	135700	100073190	18600	18600	18600	18600	0
405	20230705	135600	100073190	18600	18550	18600	18550	50
406	20230705	135500	99145470	18540	18550	18550	18540	60
407	20230705	135400	98033020	18540	18540	18540	18540	0
408	20230705	135300	98033020	18540	18540	18540	18540	0
409	20230705	135200	98033020	18540	18540	18540	18540	0
410	20230705	135100	98033020	18540	18540	18540	18540	0
411	20230705	135000	98033020	18540	18540	18540	18540	0
412	20230705	134900	98033020	18540	18540	18540	18540	0
413	20230705	134800	98033020	18540	18540	18540	18540	0
414	20230705	134700	98033020	18540	18540	18540	18540	0
415	20230705	134600	98033020	18540	18540	18540	18540	0
416	20230705	134500	98033020	18540	18540	18540	18540	17
417	20230705	134400	97717840	18540	18540	18540	18540	0
418	20230705	134300	97717840	18540	18540	18540	18540	30
419	20230705	134200	97161640	18540	18540	18540	18540	0
420	20230705	134100	97161640	18540	18540	18540	18540	0
421	20230705	134000	97161640	18540	18540	18540	18540	0
422	20230705	133900	97161640	18540	18540	18540	18540	0
423	20230705	133800	97161640	18540	18540	18540	18540	0
424	20230705	133700	97161640	18540	18540	18540	18540	0
425	20230705	133600	97161640	18540	18540	18540	18540	0
426	20230705	133500	97161640	18540	18540	18540	18540	0
427	20230705	133400	97161640	18540	18540	18540	18540	80
428	20230705	133300	95678440	18550	18550	18550	18550	17
429	20230705	133200	95363090	18550	18550	18550	18550	0
430	20230705	133100	95363090	18550	18550	18550	18550	0
431	20230705	133000	95363090	18550	18550	18550	18550	0
432	20230705	132900	95363090	18550	18560	18560	18550	122
433	20230705	132800	93099690	18570	18570	18570	18570	1
434	20230705	132700	93081120	18570	18570	18570	18570	0
435	20230705	132600	93081120	18570	18570	18570	18570	0
436	20230705	132500	93081120	18570	18570	18570	18570	0
437	20230705	132400	93081120	18570	18570	18570	18570	0
438	20230705	132300	93081120	18570	18570	18570	18570	0
439	20230705	132200	93081120	18570	18570	18570	18570	393
440	20230705	132100	85783110	18570	18570	18570	18570	0
441	20230705	132000	85783110	18570	18570	18570	18570	0
442	20230705	131900	85783110	18570	18570	18570	18570	0
443	20230705	131800	85783110	18570	18570	18570	18570	0
444	20230705	131700	85783110	18570	18570	18570	18570	10
445	20230705	131600	85597410	18570	18570	18570	18570	0
446	20230705	131500	85597410	18570	18570	18570	18570	60
447	20230705	131400	84483210	18570	18570	18570	18570	0
448	20230705	131300	84483210	18570	18570	18570	18570	0
449	20230705	131200	84483210	18570	18570	18570	18570	9
450	20230705	131100	84316080	18570	18570	18570	18570	0
451	20230705	131000	84316080	18570	18570	18570	18570	0
452	20230705	130900	84316080	18570	18570	18570	18570	77
453	20230705	130800	82886190	18580	18580	18580	18580	0
454	20230705	130700	82886190	18580	18580	18580	18580	541
455	20230705	130600	72834410	18580	18580	18580	18580	0
456	20230705	130500	72834410	18580	18580	18580	18580	36
457	20230705	130400	72165530	18600	18600	18600	18600	0
458	20230705	130300	72165530	18600	18600	18600	18600	3
459	20230705	130200	72109730	18600	18600	18600	18600	0
460	20230705	130100	72109730	18600	18600	18600	18600	0
461	20230705	130000	72109730	18600	18600	18600	18600	5
462	20230705	125900	72016730	18590	18590	18590	18590	0
463	20230705	125800	72016730	18590	18590	18590	18590	0
464	20230705	125700	72016730	18590	18590	18590	18590	0
465	20230705	125600	72016730	18590	18590	18590	18590	0
466	20230705	125500	72016730	18590	18590	18590	18590	0
467	20230705	125400	72016730	18590	18580	18590	18580	7
468	20230705	125300	71886620	18580	18580	18580	18580	0
469	20230705	125200	71886620	18580	18580	18580	18580	0
470	20230705	125100	71886620	18580	18580	18580	18580	101
471	20230705	125000	70010040	18580	18580	18580	18580	0
472	20230705	124900	70010040	18580	18580	18580	18580	0
473	20230705	124800	70010040	18580	18580	18580	18580	0
474	20230705	124700	70010040	18580	18580	18580	18580	5
475	20230705	124600	69917140	18600	18600	18600	18600	0
476	20230705	124500	69917140	18600	18600	18600	18600	0
477	20230705	124400	69917140	18600	18600	18600	18600	0
478	20230705	124300	69917140	18600	18600	18600	18600	0
479	20230705	124200	69917140	18600	18600	18600	18600	1
480	20230705	124100	69898540	18580	18580	18580	18580	0
481	20230705	124000	69898540	18580	18580	18580	18580	40
482	20230705	123900	69155340	18580	18580	18580	18580	0
483	20230705	123800	69155340	18580	18580	18580	18580	30
484	20230705	123700	68597940	18580	18580	18580	18580	0
485	20230705	123600	68597940	18580	18580	18580	18580	0
486	20230705	123500	68597940	18580	18580	18580	18580	0
487	20230705	123400	68597940	18580	18580	18580	18580	0
488	20230705	123300	68597940	18580	18580	18580	18580	0
489	20230705	123200	68597940	18580	18580	18580	18580	0
490	20230705	123100	68597940	18580	18580	18580	18580	0
491	20230705	123000	68597940	18580	18580	18580	18580	0
492	20230705	122900	68597940	18580	18580	18580	18580	0
493	20230705	122800	68597940	18580	18580	18580	18580	0
494	20230705	122700	68597940	18580	18580	18580	18580	18
495	20230705	122600	68263500	18590	18590	18590	18590	0
496	20230705	122500	68263500	18590	18590	18590	18590	0
497	20230705	122400	68263500	18590	18590	18590	18590	0
498	20230705	122300	68263500	18590	18590	18590	18590	2
499	20230705	122200	68226320	18590	18590	18590	18590	112
500	20230705	122100	66144240	18590	18590	18590	18590	0
501	20230705	122000	66144240	18590	18590	18590	18590	0
502	20230705	121900	66144240	18590	18590	18590	18590	0
503	20230705	121800	66144240	18590	18590	18590	18590	0
504	20230705	121700	66144240	18590	18590	18590	18590	17
505	20230705	121600	65828210	18590	18590	18590	18590	0
506	20230705	121500	65828210	18590	18590	18590	18590	0
507	20230705	121400	65828210	18590	18590	18590	18590	3
508	20230705	121300	65772440	18590	18590	18590	18590	0
509	20230705	121200	65772440	18590	18590	18590	18590	0
510	20230705	121100	65772440	18590	18590	18590	18590	0
511	20230705	121000	65772440	18590	18590	18590	18590	150
512	20230705	120900	62983940	18600	18600	18600	18600	0
513	20230705	120800	62983940	18600	18600	18600	18600	0
514	20230705	120700	62983940	18600	18600	18600	18600	13
515	20230705	120600	62742140	18600	18600	18600	18600	0
516	20230705	120500	62742140	18600	18600	18600	18600	0
517	20230705	120400	62742140	18600	18600	18600	18600	0
518	20230705	120300	62742140	18600	18600	18600	18600	1
519	20230705	120200	62723540	18600	18600	18600	18600	5
520	20230705	120100	62630540	18580	18580	18580	18580	0
521	20230705	120000	62630540	18580	18580	18580	18580	0
522	20230705	115900	62630540	18580	18580	18580	18580	0
523	20230705	115800	62630540	18580	18580	18580	18580	0
524	20230705	115700	62630540	18580	18580	18580	18580	0
525	20230705	115600	62630540	18580	18580	18580	18580	0
526	20230705	115500	62630540	18580	18580	18580	18580	0
527	20230705	115400	62630540	18580	18580	18580	18580	0
528	20230705	115300	62630540	18580	18580	18580	18580	0
529	20230705	115200	62630540	18580	18580	18580	18580	0
530	20230705	115100	62630540	18580	18580	18580	18580	0
531	20230705	115000	62630540	18580	18580	18580	18580	0
532	20230705	114900	62630540	18580	18580	18580	18580	0
533	20230705	114800	62630540	18580	18580	18580	18580	0
534	20230705	114700	62630540	18580	18580	18580	18580	0
535	20230705	114600	62630540	18580	18580	18580	18580	0
536	20230705	114500	62630540	18580	18580	18580	18580	0
537	20230705	114400	62630540	18580	18580	18580	18580	0
538	20230705	114300	62630540	18580	18580	18580	18580	30
539	20230705	114200	62073140	18580	18580	18580	18580	0
540	20230705	114100	62073140	18580	18580	18580	18580	0
541	20230705	114000	62073140	18580	18580	18580	18580	0
542	20230705	113900	62073140	18580	18580	18580	18580	0
543	20230705	113800	62073140	18580	18580	18580	18580	85
544	20230705	113700	60493840	18580	18580	18580	18580	40
545	20230705	113600	59750640	18600	18600	18600	18600	0
546	20230705	113500	59750640	18600	18600	18600	18600	0
547	20230705	113400	59750640	18600	18600	18600	18600	20
548	20230705	113300	59378640	18600	18600	18600	18600	41
549	20230705	113200	58616040	18590	18590	18590	18590	109
550	20230705	113100	56589730	18590	18590	18590	18590	0
551	20230705	113000	56589730	18590	18590	18590	18590	0
552	20230705	112900	56589730	18590	18590	18590	18590	0
553	20230705	112800	56589730	18590	18590	18590	18590	6
554	20230705	112700	56478190	18580	18580	18580	18580	0
555	20230705	112600	56478190	18580	18580	18580	18580	0
556	20230705	112500	56478190	18580	18580	18580	18580	0
557	20230705	112400	56478190	18580	18580	18580	18580	17
558	20230705	112300	56162330	18590	18590	18590	18590	0
559	20230705	112200	56162330	18590	18590	18590	18590	1
560	20230705	112100	56143740	18590	18590	18590	18590	19
561	20230705	112000	55790530	18580	18580	18580	18580	0
562	20230705	111900	55790530	18580	18580	18580	18580	0
563	20230705	111800	55790530	18580	18580	18580	18580	0
564	20230705	111700	55790530	18580	18580	18580	18580	0
565	20230705	111600	55790530	18580	18580	18580	18580	0
566	20230705	111500	55790530	18580	18580	18580	18580	0
567	20230705	111400	55790530	18580	18580	18580	18580	18
568	20230705	111300	55456090	18580	18580	18580	18580	0
569	20230705	111200	55456090	18580	18580	18580	18580	1
570	20230705	111100	55437510	18580	18580	18580	18580	0
571	20230705	111000	55437510	18580	18580	18580	18580	0
572	20230705	110900	55437510	18580	18580	18580	18580	0
573	20230705	110800	55437510	18580	18580	18580	18580	0
574	20230705	110700	55437510	18580	18580	18580	18580	0
575	20230705	110600	55437510	18580	18580	18580	18580	0
576	20230705	110500	55437510	18580	18580	18580	18580	0
577	20230705	110400	55437510	18580	18580	18580	18580	0
578	20230705	110300	55437510	18580	18580	18580	18580	0
579	20230705	110200	55437510	18580	18580	18580	18580	0
580	20230705	110100	55437510	18580	18580	18580	18580	0
581	20230705	110000	55437510	18580	18600	18600	18580	307
582	20230705	105900	49732080	18580	18580	18580	18580	0
583	20230705	105800	49732080	18580	18580	18580	18580	0
584	20230705	105700	49732080	18580	18580	18580	18580	0
585	20230705	105600	49732080	18580	18580	18580	18580	16
586	20230705	105500	49434800	18670	18670	18670	18670	0
587	20230705	105400	49434800	18670	18670	18670	18670	0
588	20230705	105300	49434800	18670	18670	18670	18670	0
589	20230705	105200	49434800	18670	18670	18670	18670	0
590	20230705	105100	49434800	18670	18670	18670	18670	0
591	20230705	105000	49434800	18670	18670	18670	18670	0
592	20230705	104900	49434800	18670	18670	18670	18670	0
593	20230705	104800	49434800	18670	18670	18670	18670	0
594	20230705	104700	49434800	18670	18670	18670	18670	0
595	20230705	104600	49434800	18670	18660	18670	18660	108
596	20230705	104500	47418680	18660	18660	18660	18660	1
597	20230705	104400	47400020	18670	18670	18670	18670	0
598	20230705	104300	47400020	18670	18670	18670	18670	0
599	20230705	104200	47400020	18670	18670	18670	18670	0
600	20230705	104100	47400020	18670	18670	18670	18670	0
601	20230705	104000	47400020	18670	18670	18670	18670	0
602	20230705	103900	47400020	18670	18670	18670	18670	0
603	20230705	103800	47400020	18670	18670	18670	18670	2
604	20230705	103700	47362680	18660	18660	18660	18660	0
605	20230705	103600	47362680	18660	18660	18660	18660	0
606	20230705	103500	47362680	18660	18660	18660	18660	0
607	20230705	103400	47362680	18660	18660	18660	18660	0
608	20230705	103300	47362680	18660	18660	18660	18660	0
609	20230705	103200	47362680	18660	18660	18660	18660	0
610	20230705	103100	47362680	18660	18660	18660	18660	0
611	20230705	103000	47362680	18660	18660	18660	18660	0
612	20230705	102900	47362680	18660	18660	18660	18660	97
613	20230705	102800	45552660	18660	18660	18660	18660	0
614	20230705	102700	45552660	18660	18660	18660	18660	106
615	20230705	102600	43574700	18660	18660	18660	18660	0
616	20230705	102500	43574700	18660	18660	18660	18660	0
617	20230705	102400	43574700	18660	18660	18660	18660	222
618	20230705	102300	39432180	18660	18660	18660	18660	0
619	20230705	102200	39432180	18660	18660	18660	18660	0
620	20230705	102100	39432180	18660	18650	18660	18650	229
621	20230705	102000	35159370	18650	18600	18650	18600	157
622	20230705	101900	32234600	18600	18600	18600	18600	0
623	20230705	101800	32234600	18600	18600	18600	18600	2
624	20230705	101700	32197400	18600	18600	18600	18600	0
625	20230705	101600	32197400	18600	18600	18600	18600	0
626	20230705	101500	32197400	18600	18600	18600	18600	38
627	20230705	101400	31490600	18520	18600	18600	18520	40
628	20230705	101300	30749720	18600	18600	18600	18600	0
629	20230705	101200	30749720	18600	18600	18600	18600	0
630	20230705	101100	30749720	18600	18600	18600	18600	0
631	20230705	101000	30749720	18600	18600	18600	18600	43
632	20230705	100900	29949920	18590	18590	18590	18590	0
633	20230705	100800	29949920	18590	18560	18590	18560	343
634	20230705	100700	23576650	18510	18520	18520	18510	50
635	20230705	100600	22651000	18510	18510	18510	18510	0
636	20230705	100500	22651000	18510	18510	18510	18510	0
637	20230705	100400	22651000	18510	18510	18510	18510	0
638	20230705	100300	22651000	18510	18510	18510	18510	0
639	20230705	100200	22651000	18510	18510	18510	18510	0
640	20230705	100100	22651000	18510	18520	18520	18510	23
641	20230705	100000	22225100	18520	18520	18520	18520	0
642	20230705	095900	22225100	18520	18520	18520	18520	0
643	20230705	095800	22225100	18520	18520	18520	18520	2
644	20230705	095700	22188060	18520	18520	18520	18520	10
645	20230705	095600	22002860	18520	18520	18520	18520	15
646	20230705	095500	21725060	18520	18520	18520	18520	33
647	20230705	095400	21113900	18520	18520	18520	18520	0
648	20230705	095300	21113900	18520	18520	18520	18520	0
649	20230705	095200	21113900	18520	18520	18520	18520	0
650	20230705	095100	21113900	18520	18520	18520	18520	0
651	20230705	095000	21113900	18520	18520	18520	18520	0
652	20230705	094900	21113900	18520	18520	18520	18520	0
653	20230705	094800	21113900	18520	18520	18520	18520	0
654	20230705	094700	21113900	18520	18520	18520	18520	0
655	20230705	094600	21113900	18520	18520	18520	18520	100
656	20230705	094500	19261900	18610	18610	18610	18610	0
657	20230705	094400	19261900	18610	18610	18610	18610	0
658	20230705	094300	19261900	18610	18600	18610	18600	31
659	20230705	094200	18685270	18510	18510	18510	18510	3
660	20230705	094100	18629740	18510	18510	18510	18510	18
661	20230705	094000	18296560	18510	18510	18510	18510	0
662	20230705	093900	18296560	18510	18520	18520	18510	30
663	20230705	093800	17741030	18510	18510	18510	18510	0
664	20230705	093700	17741030	18510	18510	18510	18510	0
665	20230705	093600	17741030	18510	18510	18510	18510	70
666	20230705	093500	16445330	18510	18520	18520	18510	117
667	20230705	093400	14279370	18620	18620	18620	18620	0
668	20230705	093300	14279370	18620	18620	18620	18620	2
669	20230705	093200	14242130	18620	18580	18620	18580	350
670	20230705	093100	7738970	18630	18630	18630	18630	0
671	20230705	093000	7738970	18630	18630	18630	18630	0
672	20230705	092900	7738970	18630	18630	18630	18630	0
673	20230705	092800	7738970	18630	18630	18630	18630	3
674	20230705	092700	7683080	18590	18590	18590	18590	0
675	20230705	092600	7683080	18590	18590	18590	18590	0
676	20230705	092500	7683080	18590	18590	18590	18590	0
677	20230705	092400	7683080	18590	18590	18590	18590	6
678	20230705	092300	7571540	18590	18610	18610	18590	240
679	20230705	092200	3107990	18680	18680	18680	18680	1
680	20230705	092100	3089310	18680	18670	18680	18670	20
681	20230705	092000	2715840	18680	18680	18680	18680	0
682	20230705	091900	2715840	18680	18680	18680	18680	0
683	20230705	091800	2715840	18680	18680	18680	18680	0
684	20230705	091700	2715840	18680	18680	18680	18680	0
685	20230705	091600	2715840	18680	18680	18680	18680	0
686	20230705	091500	2715840	18680	18680	18680	18680	0
687	20230705	091400	2715840	18680	18680	18680	18680	0
688	20230705	091300	2715840	18680	18680	18680	18680	3
689	20230705	091200	2659800	18600	18600	18600	18600	0
690	20230705	091100	2659800	18600	18600	18600	18600	65
691	20230705	091000	1450800	18600	18600	18600	18600	1
692	20230705	090900	1432200	18600	18600	18600	18600	0
693	20230705	090800	1432200	18600	18600	18600	18600	12
694	20230705	090700	1209000	18600	18600	18600	18600	20
695	20230705	090600	837000	18600	18600	18600	18600	26
696	20230705	090500	353400	18600	18600	18600	18600	0
697	20230705	090400	353400	18600	18600	18600	18600	0
698	20230705	090300	353400	18600	18600	18600	18600	0
699	20230705	090200	353400	18600	18600	18600	18600	0
700	20230705	090100	353400	18600	18600	18600	18600	0
701	20230705	090000	353400	18600	18600	18600	18600	19