KissMeData/288620/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	204100	435341620	18420	18420	18420	18420	564
3	20230705	204000	435341620	18420	18420	18420	18420	0
4	20230705	203900	435341620	18420	18420	18420	18420	0
5	20230705	203800	435341620	18420	18420	18420	18420	0
6	20230705	203700	435341620	18420	18420	18420	18420	0
7	20230705	203600	435341620	18420	18420	18420	18420	0
8	20230705	203500	435341620	18420	18420	18420	18420	0
9	20230705	203400	435341620	18420	18420	18420	18420	0
10	20230705	203300	435341620	18420	18420	18420	18420	0
11	20230705	203200	435341620	18420	18420	18420	18420	0
12	20230705	203100	435341620	18420	18420	18420	18420	0
13	20230705	203000	435341620	18420	18420	18420	18420	0
14	20230705	202900	435341620	18420	18420	18420	18420	0
15	20230705	202800	435341620	18420	18420	18420	18420	0
16	20230705	202700	435341620	18420	18420	18420	18420	0
17	20230705	202600	435341620	18420	18420	18420	18420	0
18	20230705	202500	435341620	18420	18420	18420	18420	0
19	20230705	202400	435341620	18420	18420	18420	18420	0
20	20230705	202300	435341620	18420	18420	18420	18420	0
21	20230705	202200	435341620	18420	18420	18420	18420	0
22	20230705	202100	435341620	18420	18420	18420	18420	0
23	20230705	202000	435341620	18420	18420	18420	18420	0
24	20230705	201900	435341620	18420	18420	18420	18420	0
25	20230705	201800	435341620	18420	18420	18420	18420	0
26	20230705	201700	435341620	18420	18420	18420	18420	0
27	20230705	201600	435341620	18420	18420	18420	18420	0
28	20230705	201500	435341620	18420	18420	18420	18420	0
29	20230705	201400	435341620	18420	18420	18420	18420	0
30	20230705	201300	435341620	18420	18420	18420	18420	0
31	20230705	201200	435341620	18420	18420	18420	18420	0
32	20230705	201100	435341620	18420	18420	18420	18420	564
33	20230705	201000	435341620	18420	18420	18420	18420	0
34	20230705	200900	435341620	18420	18420	18420	18420	0
35	20230705	200800	435341620	18420	18420	18420	18420	0
36	20230705	200700	435341620	18420	18420	18420	18420	0
37	20230705	200600	435341620	18420	18420	18420	18420	0
38	20230705	200500	435341620	18420	18420	18420	18420	0
39	20230705	200400	435341620	18420	18420	18420	18420	0
40	20230705	200300	435341620	18420	18420	18420	18420	0
41	20230705	200200	435341620	18420	18420	18420	18420	0
42	20230705	200100	435341620	18420	18420	18420	18420	0
43	20230705	200000	435341620	18420	18420	18420	18420	0
44	20230705	195900	435341620	18420	18420	18420	18420	0
45	20230705	195800	435341620	18420	18420	18420	18420	0
46	20230705	195700	435341620	18420	18420	18420	18420	0
47	20230705	195600	435341620	18420	18420	18420	18420	0
48	20230705	195500	435341620	18420	18420	18420	18420	0
49	20230705	195400	435341620	18420	18420	18420	18420	0
50	20230705	195300	435341620	18420	18420	18420	18420	0
51	20230705	195200	435341620	18420	18420	18420	18420	0
52	20230705	195100	435341620	18420	18420	18420	18420	0
53	20230705	195000	435341620	18420	18420	18420	18420	0
54	20230705	194900	435341620	18420	18420	18420	18420	0
55	20230705	194800	435341620	18420	18420	18420	18420	0
56	20230705	194700	435341620	18420	18420	18420	18420	0
57	20230705	194600	435341620	18420	18420	18420	18420	0
58	20230705	194500	435341620	18420	18420	18420	18420	0
59	20230705	194400	435341620	18420	18420	18420	18420	0
60	20230705	194300	435341620	18420	18420	18420	18420	0
61	20230705	194200	435341620	18420	18420	18420	18420	0
62	20230705	194100	435341620	18420	18420	18420	18420	564
63	20230705	194000	435341620	18420	18420	18420	18420	0
64	20230705	193900	435341620	18420	18420	18420	18420	0
65	20230705	193800	435341620	18420	18420	18420	18420	0
66	20230705	193700	435341620	18420	18420	18420	18420	0
67	20230705	193600	435341620	18420	18420	18420	18420	0
68	20230705	193500	435341620	18420	18420	18420	18420	0
69	20230705	193400	435341620	18420	18420	18420	18420	0
70	20230705	193300	435341620	18420	18420	18420	18420	0
71	20230705	193200	435341620	18420	18420	18420	18420	0
72	20230705	193100	435341620	18420	18420	18420	18420	0
73	20230705	193000	435341620	18420	18420	18420	18420	0
74	20230705	192900	435341620	18420	18420	18420	18420	0
75	20230705	192800	435341620	18420	18420	18420	18420	0
76	20230705	192700	435341620	18420	18420	18420	18420	0
77	20230705	192600	435341620	18420	18420	18420	18420	0
78	20230705	192500	435341620	18420	18420	18420	18420	0
79	20230705	192400	435341620	18420	18420	18420	18420	0
80	20230705	192300	435341620	18420	18420	18420	18420	0
81	20230705	192200	435341620	18420	18420	18420	18420	0
82	20230705	192100	435341620	18420	18420	18420	18420	0
83	20230705	192000	435341620	18420	18420	18420	18420	0
84	20230705	191900	435341620	18420	18420	18420	18420	0
85	20230705	191800	435341620	18420	18420	18420	18420	0
86	20230705	191700	435341620	18420	18420	18420	18420	0
87	20230705	191600	435341620	18420	18420	18420	18420	0
88	20230705	191500	435341620	18420	18420	18420	18420	0
89	20230705	191400	435341620	18420	18420	18420	18420	0
90	20230705	191300	435341620	18420	18420	18420	18420	0
91	20230705	191200	435341620	18420	18420	18420	18420	0
92	20230705	191100	435341620	18420	18420	18420	18420	564
93	20230705	191000	435341620	18420	18420	18420	18420	0
94	20230705	190900	435341620	18420	18420	18420	18420	0
95	20230705	190800	435341620	18420	18420	18420	18420	0
96	20230705	190700	435341620	18420	18420	18420	18420	0
97	20230705	190600	435341620	18420	18420	18420	18420	0
98	20230705	190500	435341620	18420	18420	18420	18420	0
99	20230705	190400	435341620	18420	18420	18420	18420	0
100	20230705	190300	435341620	18420	18420	18420	18420	0
101	20230705	190200	435341620	18420	18420	18420	18420	0
102	20230705	190100	435341620	18420	18420	18420	18420	0
103	20230705	190000	435341620	18420	18420	18420	18420	0
104	20230705	185900	435341620	18420	18420	18420	18420	0
105	20230705	185800	435341620	18420	18420	18420	18420	0
106	20230705	185700	435341620	18420	18420	18420	18420	0
107	20230705	185600	435341620	18420	18420	18420	18420	0
108	20230705	185500	435341620	18420	18420	18420	18420	0
109	20230705	185400	435341620	18420	18420	18420	18420	0
110	20230705	185300	435341620	18420	18420	18420	18420	0
111	20230705	185200	435341620	18420	18420	18420	18420	0
112	20230705	185100	435341620	18420	18420	18420	18420	0
113	20230705	185000	435341620	18420	18420	18420	18420	0
114	20230705	184900	435341620	18420	18420	18420	18420	0
115	20230705	184800	435341620	18420	18420	18420	18420	0
116	20230705	184700	435341620	18420	18420	18420	18420	0
117	20230705	184600	435341620	18420	18420	18420	18420	0
118	20230705	184500	435341620	18420	18420	18420	18420	0
119	20230705	184400	435341620	18420	18420	18420	18420	0
120	20230705	184300	435341620	18420	18420	18420	18420	0
121	20230705	184200	435341620	18420	18420	18420	18420	0
122	20230705	184100	435341620	18420	18420	18420	18420	564
123	20230705	184000	435341620	18420	18420	18420	18420	0
124	20230705	183900	435341620	18420	18420	18420	18420	0
125	20230705	183800	435341620	18420	18420	18420	18420	0
126	20230705	183700	435341620	18420	18420	18420	18420	0
127	20230705	183600	435341620	18420	18420	18420	18420	0
128	20230705	183500	435341620	18420	18420	18420	18420	0
129	20230705	183400	435341620	18420	18420	18420	18420	0
130	20230705	183300	435341620	18420	18420	18420	18420	0
131	20230705	183200	435341620	18420	18420	18420	18420	0
132	20230705	183100	435341620	18420	18420	18420	18420	0
133	20230705	183000	435341620	18420	18420	18420	18420	0
134	20230705	182900	435341620	18420	18420	18420	18420	0
135	20230705	182800	435341620	18420	18420	18420	18420	0
136	20230705	182700	435341620	18420	18420	18420	18420	0
137	20230705	182600	435341620	18420	18420	18420	18420	0
138	20230705	182500	435341620	18420	18420	18420	18420	0
139	20230705	182400	435341620	18420	18420	18420	18420	0
140	20230705	182300	435341620	18420	18420	18420	18420	0
141	20230705	182200	435341620	18420	18420	18420	18420	0
142	20230705	182100	435341620	18420	18420	18420	18420	0
143	20230705	182000	435341620	18420	18420	18420	18420	0
144	20230705	181900	435341620	18420	18420	18420	18420	0
145	20230705	181800	435341620	18420	18420	18420	18420	0
146	20230705	181700	435341620	18420	18420	18420	18420	0
147	20230705	181600	435341620	18420	18420	18420	18420	0
148	20230705	181500	435341620	18420	18420	18420	18420	0
149	20230705	181400	435341620	18420	18420	18420	18420	0
150	20230705	181300	435341620	18420	18420	18420	18420	0
151	20230705	181200	435341620	18420	18420	18420	18420	0
152	20230705	181100	435341620	18420	18420	18420	18420	564
153	20230705	181000	435341620	18420	18420	18420	18420	0
154	20230705	180900	435341620	18420	18420	18420	18420	0
155	20230705	180800	435341620	18420	18420	18420	18420	0
156	20230705	180700	435341620	18420	18420	18420	18420	0
157	20230705	180600	435341620	18420	18420	18420	18420	0
158	20230705	180500	435341620	18420	18420	18420	18420	0
159	20230705	180400	435341620	18420	18420	18420	18420	0
160	20230705	180300	435341620	18420	18420	18420	18420	0
161	20230705	180200	435341620	18420	18420	18420	18420	0
162	20230705	180100	435341620	18420	18420	18420	18420	0
163	20230705	180000	435341620	18420	18420	18420	18420	0
164	20230705	175900	435341620	18420	18420	18420	18420	0
165	20230705	175800	435341620	18420	18420	18420	18420	0
166	20230705	175700	435341620	18420	18420	18420	18420	0
167	20230705	175600	435341620	18420	18420	18420	18420	0
168	20230705	175500	435341620	18420	18420	18420	18420	0
169	20230705	175400	435341620	18420	18420	18420	18420	0
170	20230705	175300	435341620	18420	18420	18420	18420	0
171	20230705	175200	435341620	18420	18420	18420	18420	0
172	20230705	175100	435341620	18420	18420	18420	18420	0
173	20230705	175000	435341620	18420	18420	18420	18420	0
174	20230705	174900	435341620	18420	18420	18420	18420	0
175	20230705	174800	435341620	18420	18420	18420	18420	0
176	20230705	174700	435341620	18420	18420	18420	18420	0
177	20230705	174600	435341620	18420	18420	18420	18420	0
178	20230705	174500	435341620	18420	18420	18420	18420	0
179	20230705	174400	435341620	18420	18420	18420	18420	0
180	20230705	174300	435341620	18420	18420	18420	18420	0
181	20230705	174200	435341620	18420	18420	18420	18420	0
182	20230705	174100	435341620	18420	18420	18420	18420	564
183	20230705	174000	435341620	18420	18420	18420	18420	0
184	20230705	173900	435341620	18420	18420	18420	18420	0
185	20230705	173800	435341620	18420	18420	18420	18420	0
186	20230705	173700	435341620	18420	18420	18420	18420	0
187	20230705	173600	435341620	18420	18420	18420	18420	0
188	20230705	173500	435341620	18420	18420	18420	18420	0
189	20230705	173400	435341620	18420	18420	18420	18420	0
190	20230705	173300	435341620	18420	18420	18420	18420	0
191	20230705	173200	435341620	18420	18420	18420	18420	0
192	20230705	173100	435341620	18420	18420	18420	18420	0
193	20230705	173000	435341620	18420	18420	18420	18420	0
194	20230705	172900	435341620	18420	18420	18420	18420	0
195	20230705	172800	435341620	18420	18420	18420	18420	0
196	20230705	172700	435341620	18420	18420	18420	18420	0
197	20230705	172600	435341620	18420	18420	18420	18420	0
198	20230705	172500	435341620	18420	18420	18420	18420	0
199	20230705	172400	435341620	18420	18420	18420	18420	0
200	20230705	172300	435341620	18420	18420	18420	18420	0
201	20230705	172200	435341620	18420	18420	18420	18420	0
202	20230705	172100	435341620	18420	18420	18420	18420	0
203	20230705	172000	435341620	18420	18420	18420	18420	0
204	20230705	171900	435341620	18420	18420	18420	18420	0
205	20230705	171800	435341620	18420	18420	18420	18420	0
206	20230705	171700	435341620	18420	18420	18420	18420	0
207	20230705	171600	435341620	18420	18420	18420	18420	0
208	20230705	171500	435341620	18420	18420	18420	18420	0
209	20230705	171400	435341620	18420	18420	18420	18420	0
210	20230705	171300	435341620	18420	18420	18420	18420	0
211	20230705	171200	435341620	18420	18420	18420	18420	0
212	20230705	171100	435341620	18420	18420	18420	18420	564
213	20230705	171000	435341620	18420	18420	18420	18420	0
214	20230705	170900	435341620	18420	18420	18420	18420	0
215	20230705	170800	435341620	18420	18420	18420	18420	0
216	20230705	170700	435341620	18420	18420	18420	18420	0
217	20230705	170600	435341620	18420	18420	18420	18420	0
218	20230705	170500	435341620	18420	18420	18420	18420	0
219	20230705	170400	435341620	18420	18420	18420	18420	0
220	20230705	170300	435341620	18420	18420	18420	18420	0
221	20230705	170200	435341620	18420	18420	18420	18420	0
222	20230705	170100	435341620	18420	18420	18420	18420	0
223	20230705	170000	435341620	18420	18420	18420	18420	0
224	20230705	165900	435341620	18420	18420	18420	18420	0
225	20230705	165800	435341620	18420	18420	18420	18420	0
226	20230705	165700	435341620	18420	18420	18420	18420	0
227	20230705	165600	435341620	18420	18420	18420	18420	0
228	20230705	165500	435341620	18420	18420	18420	18420	0
229	20230705	165400	435341620	18420	18420	18420	18420	0
230	20230705	165300	435341620	18420	18420	18420	18420	0
231	20230705	165200	435341620	18420	18420	18420	18420	0
232	20230705	165100	435341620	18420	18420	18420	18420	0
233	20230705	165000	435341620	18420	18420	18420	18420	0
234	20230705	164900	435341620	18420	18420	18420	18420	0
235	20230705	164800	435341620	18420	18420	18420	18420	0
236	20230705	164700	435341620	18420	18420	18420	18420	0
237	20230705	164600	435341620	18420	18420	18420	18420	0
238	20230705	164500	435341620	18420	18420	18420	18420	0
239	20230705	164400	435341620	18420	18420	18420	18420	0
240	20230705	164300	435341620	18420	18420	18420	18420	0
241	20230705	164200	435341620	18420	18420	18420	18420	0
242	20230705	164100	435341620	18420	18420	18420	18420	564
243	20230705	164000	435341620	18420	18420	18420	18420	0
244	20230705	163900	435341620	18420	18420	18420	18420	0
245	20230705	163800	435341620	18420	18420	18420	18420	0
246	20230705	163700	435341620	18420	18420	18420	18420	0
247	20230705	163600	435341620	18420	18420	18420	18420	0
248	20230705	163500	435341620	18420	18420	18420	18420	0
249	20230705	163400	435341620	18420	18420	18420	18420	0
250	20230705	163300	435341620	18420	18420	18420	18420	0
251	20230705	163200	435341620	18420	18420	18420	18420	0
252	20230705	163100	435341620	18420	18420	18420	18420	0
253	20230705	163000	435341620	18420	18420	18420	18420	0
254	20230705	162900	435341620	18420	18420	18420	18420	0
255	20230705	162800	435341620	18420	18420	18420	18420	0
256	20230705	162700	435341620	18420	18420	18420	18420	0
257	20230705	162600	435341620	18420	18420	18420	18420	0
258	20230705	162500	435341620	18420	18420	18420	18420	0
259	20230705	162400	435341620	18420	18420	18420	18420	0
260	20230705	162300	435341620	18420	18420	18420	18420	0
261	20230705	162200	435341620	18420	18420	18420	18420	0
262	20230705	162100	435341620	18420	18420	18420	18420	0
263	20230705	162000	435341620	18420	18420	18420	18420	0
264	20230705	161900	435341620	18420	18420	18420	18420	0
265	20230705	161800	435341620	18420	18420	18420	18420	0
266	20230705	161700	435341620	18420	18420	18420	18420	0
267	20230705	161600	435341620	18420	18420	18420	18420	0
268	20230705	161500	435341620	18420	18420	18420	18420	0
269	20230705	161400	435341620	18420	18420	18420	18420	0
270	20230705	161300	435341620	18420	18420	18420	18420	0
271	20230705	161200	435341620	18420	18420	18420	18420	0
272	20230705	161100	435341620	18420	18420	18420	18420	564
273	20230705	161000	435341620	18420	18420	18420	18420	0
274	20230705	160900	435341620	18420	18420	18420	18420	0
275	20230705	160800	435341620	18420	18420	18420	18420	0
276	20230705	160700	435341620	18420	18420	18420	18420	0
277	20230705	160600	435341620	18420	18420	18420	18420	0
278	20230705	160500	435341620	18420	18420	18420	18420	0
279	20230705	160400	435341620	18420	18420	18420	18420	0
280	20230705	160300	435341620	18420	18420	18420	18420	0
281	20230705	160200	435341620	18420	18420	18420	18420	0
282	20230705	160100	435341620	18420	18420	18420	18420	0
283	20230705	160000	435341620	18420	18420	18420	18420	0
284	20230705	155900	435341620	18420	18420	18420	18420	0
285	20230705	155800	435341620	18420	18420	18420	18420	0
286	20230705	155700	435341620	18420	18420	18420	18420	0
287	20230705	155600	435341620	18420	18420	18420	18420	0
288	20230705	155500	435341620	18420	18420	18420	18420	0
289	20230705	155400	435341620	18420	18420	18420	18420	0
290	20230705	155300	435341620	18420	18420	18420	18420	0
291	20230705	155200	435341620	18420	18420	18420	18420	0
292	20230705	155100	435341620	18420	18420	18420	18420	0
293	20230705	155000	435341620	18420	18420	18420	18420	0
294	20230705	154900	435341620	18420	18420	18420	18420	0
295	20230705	154800	435341620	18420	18420	18420	18420	0
296	20230705	154700	435341620	18420	18420	18420	18420	0
297	20230705	154600	435341620	18420	18420	18420	18420	0
298	20230705	154500	435341620	18420	18420	18420	18420	0
299	20230705	154400	435341620	18420	18420	18420	18420	0
300	20230705	154300	435341620	18420	18420	18420	18420	0
301	20230705	154200	435341620	18420	18420	18420	18420	0
302	20230705	154100	435341620	18420	18420	18420	18420	564
303	20230705	154000	435341620	18420	18420	18420	18420	0
304	20230705	153900	435341620	18420	18420	18420	18420	0
305	20230705	153800	435341620	18420	18420	18420	18420	0
306	20230705	153700	435341620	18420	18420	18420	18420	0
307	20230705	153600	435341620	18420	18420	18420	18420	0
308	20230705	153500	435341620	18420	18420	18420	18420	0
309	20230705	153400	435341620	18420	18420	18420	18420	0
310	20230705	153300	435341620	18420	18420	18420	18420	0
311	20230705	153200	435341620	18420	18420	18420	18420	0
312	20230705	153100	435341620	18420	18420	18420	18420	0
313	20230705	153000	435341620	18420	18420	18420	18420	564
314	20230705	152900	424952740	18430	18430	18430	18430	0
315	20230705	152800	424952740	18430	18430	18430	18430	0
316	20230705	152700	424952740	18430	18430	18430	18430	0
317	20230705	152600	424952740	18430	18430	18430	18430	0
318	20230705	152500	424952740	18430	18430	18430	18430	0
319	20230705	152400	424952740	18430	18430	18430	18430	0
320	20230705	152300	424952740	18430	18430	18430	18430	0
321	20230705	152200	424952740	18430	18430	18430	18430	0
322	20230705	152100	424952740	18430	18430	18430	18430	0
323	20230705	152000	424952740	18430	18430	18430	18430	0
324	20230705	151900	424952740	18430	18440	18440	18430	403
325	20230705	151800	417525400	18440	18440	18440	18440	0
326	20230705	151700	417525400	18440	18430	18440	18430	115
327	20230705	151600	415405930	18430	18430	18430	18430	47
328	20230705	151500	414539720	18430	18430	18430	18430	1
329	20230705	151400	414521290	18430	18440	18440	18430	330
330	20230705	151300	408438390	18440	18440	18440	18440	1
331	20230705	151200	408419950	18440	18440	18440	18440	5
332	20230705	151100	408327750	18440	18440	18440	18440	1
333	20230705	151000	408309310	18440	18440	18440	18440	2
334	20230705	150900	408272430	18430	18430	18430	18430	0
335	20230705	150800	408272430	18430	18440	18440	18430	33
336	20230705	150700	407664230	18430	18430	18430	18430	0
337	20230705	150600	407664230	18430	18430	18430	18430	26
338	20230705	150500	407185050	18440	18440	18440	18440	5
339	20230705	150400	407092850	18440	18440	18440	18440	0
340	20230705	150300	407092850	18440	18440	18440	18440	13
341	20230705	150200	406853130	18430	18430	18430	18430	346
342	20230705	150100	400476350	18420	18420	18420	18420	0
343	20230705	150000	400476350	18420	18420	18420	18420	3
344	20230705	145900	400421090	18420	18420	18420	18420	0
345	20230705	145800	400421090	18420	18420	18420	18420	5
346	20230705	145700	400328990	18430	18430	18430	18430	0
347	20230705	145600	400328990	18430	18430	18430	18430	1
348	20230705	145500	400310560	18410	18410	18410	18410	1
349	20230705	145400	400292150	18410	18410	18410	18410	0
350	20230705	145300	400292150	18410	18410	18410	18410	20
351	20230705	145200	399923950	18410	18410	18410	18410	0
352	20230705	145100	399923950	18410	18420	18420	18410	27
353	20230705	145000	399426870	18410	18410	18410	18410	0
354	20230705	144900	399426870	18410	18410	18410	18410	10
355	20230705	144800	399242770	18410	18410	18410	18410	10
356	20230705	144700	399058670	18410	18410	18410	18410	0
357	20230705	144600	399058670	18410	18410	18410	18410	5
358	20230705	144500	398966620	18410	18410	18410	18410	144
359	20230705	144400	396315580	18410	18410	18410	18410	0
360	20230705	144300	396315580	18410	18410	18410	18410	13
361	20230705	144200	396076250	18410	18410	18410	18410	0
362	20230705	144100	396076250	18410	18410	18410	18410	0
363	20230705	144000	396076250	18410	18410	18410	18410	1
364	20230705	143900	396057840	18400	18400	18400	18400	10
365	20230705	143800	395873840	18400	18400	18400	18400	0
366	20230705	143700	395873840	18400	18400	18400	18400	0
367	20230705	143600	395873840	18400	18400	18400	18400	200
368	20230705	143500	392193840	18400	18400	18400	18400	417
369	20230705	143400	384521040	18410	18410	18410	18410	50
370	20230705	143300	383600540	18410	18410	18410	18410	2
371	20230705	143200	383563720	18410	18410	18410	18410	3
372	20230705	143100	383508490	18410	18410	18410	18410	0
373	20230705	143000	383508490	18410	18410	18410	18410	0
374	20230705	142900	383508490	18410	18410	18410	18410	0
375	20230705	142800	383508490	18410	18410	18410	18410	0
376	20230705	142700	383508490	18410	18400	18410	18400	542
377	20230705	142600	373535190	18400	18410	18410	18400	492
378	20230705	142500	364479950	18420	18420	18420	18420	0
379	20230705	142400	364479950	18420	18420	18420	18410	456
380	20230705	142300	356083970	18430	18430	18430	18430	4
381	20230705	142200	356010250	18430	18430	18430	18430	0
382	20230705	142100	356010250	18430	18430	18430	18430	7
383	20230705	142000	355881240	18430	18430	18430	18430	0
384	20230705	141900	355881240	18430	18430	18430	18430	164
385	20230705	141800	352858720	18440	18440	18440	18440	1
386	20230705	141700	352840280	18440	18440	18440	18440	4
387	20230705	141600	352766520	18450	18450	18450	18450	62
388	20230705	141500	351622620	18450	18450	18450	18450	0
389	20230705	141400	351622620	18450	18450	18450	18450	0
390	20230705	141300	351622620	18450	18450	18450	18450	10
391	20230705	141200	351438120	18450	18450	18450	18450	0
392	20230705	141100	351438120	18450	18450	18450	18450	0
393	20230705	141000	351438120	18450	18450	18450	18450	0
394	20230705	140900	351438120	18450	18450	18450	18450	0
395	20230705	140800	351438120	18450	18450	18450	18430	72
396	20230705	140700	350110920	18450	18450	18450	18450	1
397	20230705	140600	350092470	18450	18450	18450	18450	0
398	20230705	140500	350092470	18450	18450	18450	18450	0
399	20230705	140400	350092470	18450	18450	18450	18450	0
400	20230705	140300	350092470	18450	18450	18450	18450	20
401	20230705	140200	349723470	18450	18450	18450	18450	10
402	20230705	140100	349538970	18450	18450	18450	18450	0
403	20230705	140000	349538970	18450	18450	18450	18450	0
404	20230705	135900	349538970	18450	18450	18450	18450	7
405	20230705	135800	349409820	18410	18470	18470	18410	1471
406	20230705	135700	322308040	18470	18470	18470	18470	0
407	20230705	135600	322308040	18470	18470	18470	18470	0
408	20230705	135500	322308040	18470	18470	18470	18470	0
409	20230705	135400	322308040	18470	18470	18470	18470	24
410	20230705	135300	321864760	18470	18470	18470	18470	0
411	20230705	135200	321864760	18470	18470	18470	18470	0
412	20230705	135100	321864760	18470	18460	18470	18440	23
413	20230705	135000	321440210	18460	18460	18460	18460	0
414	20230705	134900	321440210	18460	18460	18460	18460	0
415	20230705	134800	321440210	18460	18460	18460	18460	100
416	20230705	134700	319594210	18460	18460	18460	18460	10
417	20230705	134600	319409610	18460	18460	18460	18460	0
418	20230705	134500	319409610	18460	18460	18460	18460	1
419	20230705	134400	319391150	18430	18430	18430	18430	10
420	20230705	134300	319206850	18430	18430	18430	18430	8
421	20230705	134200	319059410	18430	18430	18430	18430	2
422	20230705	134100	319022550	18430	18430	18430	18430	0
423	20230705	134000	319022550	18430	18430	18430	18430	35
424	20230705	133900	318377500	18430	18430	18430	18430	228
425	20230705	133800	314175460	18430	18430	18430	18430	0
426	20230705	133700	314175460	18430	18430	18430	18430	0
427	20230705	133600	314175460	18430	18430	18430	18430	1
428	20230705	133500	314157030	18430	18430	18430	18430	20
429	20230705	133400	313788430	18430	18430	18430	18430	10
430	20230705	133300	313604130	18430	18430	18430	18430	0
431	20230705	133200	313604130	18430	18430	18430	18430	10
432	20230705	133100	313419830	18420	18420	18420	18420	0
433	20230705	133000	313419830	18420	18420	18420	18420	0
434	20230705	132900	313419830	18420	18420	18420	18420	0
435	20230705	132800	313419830	18420	18420	18420	18420	0
436	20230705	132700	313419830	18420	18430	18430	18420	23
437	20230705	132600	312996040	18420	18420	18420	18420	325
438	20230705	132500	307009540	18420	18420	18420	18420	1
439	20230705	132400	306991120	18420	18420	18420	18420	10
440	20230705	132300	306806920	18420	18420	18420	18420	0
441	20230705	132200	306806920	18420	18420	18420	18420	130
442	20230705	132100	304412320	18420	18420	18420	18420	0
443	20230705	132000	304412320	18420	18420	18420	18420	0
444	20230705	131900	304412320	18420	18420	18420	18420	0
445	20230705	131800	304412320	18420	18420	18420	18420	2
446	20230705	131700	304375480	18420	18420	18420	18420	0
447	20230705	131600	304375480	18420	18420	18420	18420	0
448	20230705	131500	304375480	18420	18420	18420	18420	0
449	20230705	131400	304375480	18420	18420	18420	18420	1
450	20230705	131300	304357060	18420	18420	18420	18420	20
451	20230705	131200	303988660	18420	18420	18420	18420	0
452	20230705	131100	303988660	18420	18420	18420	18420	38
453	20230705	131000	303288700	18420	18420	18420	18420	0
454	20230705	130900	303288700	18420	18420	18420	18420	0
455	20230705	130800	303288700	18420	18420	18420	18420	12
456	20230705	130700	303067660	18420	18420	18420	18420	2
457	20230705	130600	303030820	18410	18410	18410	18410	0
458	20230705	130500	303030820	18410	18410	18410	18410	0
459	20230705	130400	303030820	18410	18410	18410	18410	0
460	20230705	130300	303030820	18410	18410	18410	18410	71
461	20230705	130200	301723710	18410	18410	18410	18410	24
462	20230705	130100	301281870	18400	18400	18400	18400	0
463	20230705	130000	301281870	18400	18410	18410	18400	104
464	20230705	125900	299368230	18410	18410	18410	18410	15
465	20230705	125800	299092080	18410	18410	18410	18410	3
466	20230705	125700	299036850	18410	18410	18410	18410	106
467	20230705	125600	297085390	18420	18420	18420	18420	3
468	20230705	125500	297030130	18410	18410	18410	18410	1
469	20230705	125400	297011720	18410	18410	18420	18410	22
470	20230705	125300	296606620	18410	18410	18420	18410	6
471	20230705	125200	296496150	18410	18420	18420	18410	10
472	20230705	125100	296312010	18420	18420	18420	18420	3
473	20230705	125000	296256750	18410	18410	18410	18410	0
474	20230705	124900	296256750	18410	18410	18410	18410	0
475	20230705	124800	296256750	18410	18410	18410	18410	2
476	20230705	124700	296219930	18410	18410	18410	18410	122
477	20230705	124600	293973910	18420	18420	18420	18420	11
478	20230705	124500	293771290	18420	18420	18420	18420	76
479	20230705	124400	292371370	18420	18420	18420	18420	7
480	20230705	124300	292242430	18420	18420	18420	18420	0
481	20230705	124200	292242430	18420	18420	18420	18420	6
482	20230705	124100	292131910	18420	18420	18420	18420	0
483	20230705	124000	292131910	18420	18420	18420	18420	100
484	20230705	123900	290289910	18420	18420	18420	18420	13
485	20230705	123800	290050450	18400	18400	18400	18400	0
486	20230705	123700	290050450	18400	18400	18400	18400	16
487	20230705	123600	289756050	18420	18420	18420	18420	0
488	20230705	123500	289756050	18420	18410	18420	18410	13
489	20230705	123400	289516690	18410	18410	18410	18410	10
490	20230705	123300	289332590	18400	18410	18410	18400	994
491	20230705	123200	271037710	18420	18420	18420	18420	2
492	20230705	123100	271000870	18420	18420	18420	18420	13
493	20230705	123000	270761410	18420	18420	18420	18420	67
494	20230705	122900	269527270	18420	18420	18420	18420	5
495	20230705	122800	269435170	18420	18420	18420	18420	4
496	20230705	122700	269361490	18420	18420	18420	18420	0
497	20230705	122600	269361490	18420	18420	18420	18420	0
498	20230705	122500	269361490	18420	18420	18420	18420	3
499	20230705	122400	269306230	18420	18420	18420	18420	1
500	20230705	122300	269287810	18420	18420	18420	18420	12
501	20230705	122200	269066770	18410	18410	18410	18410	0
502	20230705	122100	269066770	18410	18410	18410	18410	0
503	20230705	122000	269066770	18410	18410	18410	18410	0
504	20230705	121900	269066770	18410	18410	18410	18410	175
505	20230705	121800	265845020	18410	18410	18410	18410	16
506	20230705	121700	265550460	18410	18410	18410	18410	334
507	20230705	121600	259401520	18410	18410	18410	18410	5
508	20230705	121500	259309470	18410	18410	18410	18410	3
509	20230705	121400	259254240	18410	18410	18410	18410	173
510	20230705	121300	256069310	18410	18410	18410	18410	0
511	20230705	121200	256069310	18410	18410	18410	18410	219
512	20230705	121100	252037520	18410	18410	18410	18410	1
513	20230705	121000	252019110	18410	18410	18410	18410	0
514	20230705	120900	252019110	18410	18410	18410	18410	11
515	20230705	120800	251816600	18410	18410	18410	18410	95
516	20230705	120700	250067650	18420	18420	18420	18420	10
517	20230705	120600	249883450	18420	18420	18420	18420	0
518	20230705	120500	249883450	18420	18420	18420	18420	0
519	20230705	120400	249883450	18420	18420	18420	18420	4
520	20230705	120300	249809770	18420	18410	18420	18410	176
521	20230705	120200	246567860	18410	18410	18410	18410	1
522	20230705	120100	246549450	18410	18410	18410	18410	0
523	20230705	120000	246549450	18410	18410	18410	18410	0
524	20230705	115900	246549450	18410	18410	18410	18410	0
525	20230705	115800	246549450	18410	18400	18410	18400	449
526	20230705	115700	238287740	18400	18400	18400	18400	0
527	20230705	115600	238287740	18400	18400	18400	18400	0
528	20230705	115500	238287740	18400	18400	18400	18400	1
529	20230705	115400	238269340	18410	18410	18410	18410	10
530	20230705	115300	238085240	18410	18410	18410	18410	40
531	20230705	115200	237348840	18410	18410	18410	18410	11
532	20230705	115100	237146330	18410	18410	18410	18410	0
533	20230705	115000	237146330	18410	18410	18410	18410	10
534	20230705	114900	236962230	18410	18410	18410	18410	9
535	20230705	114800	236796540	18410	18410	18410	18410	79
536	20230705	114700	235342150	18410	18410	18410	18410	0
537	20230705	114600	235342150	18410	18410	18410	18410	150
538	20230705	114500	232580650	18410	18410	18410	18410	49
539	20230705	114400	231678560	18410	18410	18410	18410	0
540	20230705	114300	231678560	18410	18410	18410	18410	5
541	20230705	114200	231586510	18400	18400	18400	18400	2
542	20230705	114100	231549710	18400	18400	18400	18400	0
543	20230705	114000	231549710	18400	18420	18420	18400	31
544	20230705	113900	230979110	18420	18420	18420	18420	0
545	20230705	113800	230979110	18420	18420	18420	18420	0
546	20230705	113700	230979110	18420	18420	18420	18420	0
547	20230705	113600	230979110	18420	18420	18420	18420	64
548	20230705	113500	229800230	18420	18420	18420	18420	0
549	20230705	113400	229800230	18420	18420	18420	18420	28
550	20230705	113300	229284470	18420	18420	18420	18420	0
551	20230705	113200	229284470	18420	18420	18420	18420	0
552	20230705	113100	229284470	18420	18420	18420	18420	0
553	20230705	113000	229284470	18420	18410	18420	18410	41
554	20230705	112900	228529350	18410	18410	18410	18410	0
555	20230705	112800	228529350	18410	18410	18410	18410	99
556	20230705	112700	226706760	18420	18420	18420	18420	0
557	20230705	112600	226706760	18420	18420	18420	18420	0
558	20230705	112500	226706760	18420	18410	18420	18410	55
559	20230705	112400	225693840	18430	18420	18430	18410	305
560	20230705	112300	220078680	18430	18430	18430	18430	2
561	20230705	112200	220041820	18430	18430	18430	18430	0
562	20230705	112100	220041820	18430	18430	18430	18430	0
563	20230705	112000	220041820	18430	18430	18430	18430	3
564	20230705	111900	219986530	18430	18430	18430	18430	3
565	20230705	111800	219931240	18410	18410	18410	18410	0
566	20230705	111700	219931240	18410	18430	18430	18410	110
567	20230705	111600	217905740	18430	18430	18430	18430	30
568	20230705	111500	217352840	18430	18430	18430	18430	27
569	20230705	111400	216855230	18430	18430	18430	18430	1
570	20230705	111300	216836800	18420	18420	18420	18420	8
571	20230705	111200	216689440	18410	18410	18410	18410	1
572	20230705	111100	216671030	18410	18410	18410	18410	21
573	20230705	111000	216284420	18400	18420	18420	18400	437
574	20230705	110900	208240780	18420	18420	18420	18420	0
575	20230705	110800	208240780	18420	18430	18430	18420	137
576	20230705	110700	205717070	18420	18420	18420	18420	3
577	20230705	110600	205661810	18420	18420	18420	18420	220
578	20230705	110500	201609410	18420	18420	18420	18420	0
579	20230705	110400	201609410	18420	18420	18420	18410	232
580	20230705	110300	197338230	18420	18420	18420	18420	15
581	20230705	110200	197061930	18420	18420	18420	18420	21
582	20230705	110100	196675110	18420	18420	18420	18420	32
583	20230705	110000	196085670	18420	18420	18420	18420	1
584	20230705	105900	196067250	18410	18410	18410	18410	300
585	20230705	105800	190544250	18410	18420	18420	18410	754
586	20230705	105700	176663060	18430	18430	18430	18430	0
587	20230705	105600	176663060	18430	18430	18430	18430	0
588	20230705	105500	176663060	18430	18420	18430	18420	2
589	20230705	105400	176626210	18420	18420	18420	18420	1
590	20230705	105300	176607790	18420	18420	18430	18420	102
591	20230705	105200	174728850	18420	18420	18420	18420	6
592	20230705	105100	174618330	18420	18420	18420	18420	0
593	20230705	105000	174618330	18420	18420	18420	18420	94
594	20230705	104900	172886850	18420	18420	18420	18420	0
595	20230705	104800	172886850	18420	18420	18420	18420	1
596	20230705	104700	172868430	18420	18420	18420	18420	20
597	20230705	104600	172500030	18420	18420	18420	18420	1
598	20230705	104500	172481610	18430	18430	18430	18430	0
599	20230705	104400	172481610	18430	18430	18430	18430	1
600	20230705	104300	172463180	18420	18420	18420	18420	0
601	20230705	104200	172463180	18420	18420	18420	18420	0
602	20230705	104100	172463180	18420	18420	18420	18420	8
603	20230705	104000	172315820	18420	18420	18420	18420	11
604	20230705	103900	172113200	18410	18410	18410	18410	0
605	20230705	103800	172113200	18410	18410	18410	18410	0
606	20230705	103700	172113200	18410	18410	18410	18410	264
607	20230705	103600	167252960	18410	18420	18420	18410	373
608	20230705	103500	160384720	18420	18420	18420	18420	20
609	20230705	103400	160016320	18430	18430	18430	18430	20
610	20230705	103300	159647720	18430	18430	18430	18430	0
611	20230705	103200	159647720	18430	18430	18430	18430	0
612	20230705	103100	159647720	18430	18430	18430	18420	253
613	20230705	103000	154987250	18430	18430	18430	18430	1
614	20230705	102900	154968820	18430	18430	18430	18430	96
615	20230705	102800	153199540	18430	18430	18430	18430	55
616	20230705	102700	152185890	18430	18430	18430	18430	1
617	20230705	102600	152167460	18430	18430	18430	18430	1
618	20230705	102500	152149030	18420	18420	18420	18420	0
619	20230705	102400	152149030	18420	18420	18420	18420	32
620	20230705	102300	151559590	18430	18430	18430	18430	222
621	20230705	102200	147468130	18420	18440	18440	18420	524
622	20230705	102100	137813110	18430	18430	18430	18430	0
623	20230705	102000	137813110	18430	18430	18430	18430	21
624	20230705	101900	137426080	18460	18460	18460	18460	1
625	20230705	101800	137407620	18420	18420	18420	18420	0
626	20230705	101700	137407620	18420	18420	18420	18420	0
627	20230705	101600	137407620	18420	18430	18430	18420	30
628	20230705	101500	136854970	18430	18430	18430	18430	0
629	20230705	101400	136854970	18430	18430	18430	18430	0
630	20230705	101300	136854970	18430	18430	18430	18430	161
631	20230705	101200	133887740	18430	18450	18450	18430	646
632	20230705	101100	121978550	18450	18450	18450	18450	143
633	20230705	101000	119340200	18450	18440	18450	18440	8
634	20230705	100900	119192660	18440	18440	18440	18440	16
635	20230705	100800	118897620	18440	18440	18440	18440	2
636	20230705	100700	118860740	18450	18450	18450	18450	6
637	20230705	100600	118750040	18450	18450	18450	18450	34
638	20230705	100500	118122740	18450	18450	18450	18450	1
639	20230705	100400	118104290	18430	18450	18450	18430	677
640	20230705	100300	105627160	18440	18430	18440	18410	102
641	20230705	100200	103748490	18430	18430	18430	18430	14
642	20230705	100100	103490470	18430	18430	18430	18430	5
643	20230705	100000	103398320	18420	18420	18420	18420	1
644	20230705	095900	103379900	18420	18450	18450	18420	384
645	20230705	095800	96304560	18450	18440	18450	18440	34
646	20230705	095700	95677360	18450	18450	18450	18450	1
647	20230705	095600	95658910	18450	18460	18460	18450	181
648	20230705	095500	92319440	18460	18460	18460	18460	0
649	20230705	095400	92319440	18460	18470	18470	18450	339
650	20230705	095300	86062540	18470	18490	18490	18470	203
651	20230705	095200	82311650	18500	18500	18500	18500	1
652	20230705	095100	82293150	18500	18500	18500	18500	0
653	20230705	095000	82293150	18500	18500	18500	18500	50
654	20230705	094900	81368150	18500	18500	18500	18500	16
655	20230705	094800	81072150	18500	18500	18500	18500	92
656	20230705	094700	79370150	18500	18500	18500	18500	0
657	20230705	094600	79370150	18500	18500	18500	18500	2
658	20230705	094500	79333150	18500	18500	18500	18500	120
659	20230705	094400	77113150	18500	18490	18500	18480	223
660	20230705	094300	72990600	18500	18500	18500	18500	15
661	20230705	094200	72713100	18500	18500	18500	18500	18
662	20230705	094100	72380100	18500	18500	18500	18500	46
663	20230705	094000	71529100	18500	18500	18500	18500	21
664	20230705	093900	71140600	18500	18510	18510	18500	258
665	20230705	093800	66367310	18510	18520	18520	18510	251
666	20230705	093700	61718840	18530	18530	18530	18530	5
667	20230705	093600	61626190	18530	18550	18550	18530	85
668	20230705	093500	60050060	18550	18550	18550	18550	6
669	20230705	093400	59938760	18550	18550	18550	18550	0
670	20230705	093300	59938760	18550	18540	18550	18540	41
671	20230705	093200	59178410	18550	18550	18550	18550	12
672	20230705	093100	58955810	18550	18560	18560	18550	101
673	20230705	093000	57081590	18560	18560	18560	18560	11
674	20230705	092900	56877430	18560	18560	18560	18560	28
675	20230705	092800	56357750	18560	18560	18560	18560	8
676	20230705	092700	56209270	18560	18610	18620	18560	636
677	20230705	092600	44396470	18620	18630	18630	18620	8
678	20230705	092500	44247500	18640	18640	18640	18640	0
679	20230705	092400	44247500	18640	18640	18640	18640	2
680	20230705	092300	44210220	18640	18640	18640	18640	108
681	20230705	092200	42197100	18640	18700	18700	18580	417
682	20230705	092100	34430080	18700	18730	18730	18700	654
683	20230705	092000	22194200	18740	18760	18760	18740	339
684	20230705	091900	15838730	18770	18770	18770	18770	0
685	20230705	091800	15838730	18770	18770	18770	18770	26
686	20230705	091700	15350710	18790	18790	18790	18790	10
687	20230705	091600	15162810	18790	18800	18800	18790	25
688	20230705	091500	14693040	18800	18800	18800	18800	10
689	20230705	091400	14505040	18800	18800	18800	18800	220
690	20230705	091300	10369040	18800	18800	18800	18800	15
691	20230705	091200	10087040	18830	18830	18830	18830	0
692	20230705	091100	10087040	18830	18830	18830	18830	0
693	20230705	091000	10087040	18830	18830	18830	18830	0
694	20230705	090900	10087040	18830	18820	18830	18820	10
695	20230705	090800	9898790	18830	18830	18830	18830	0
696	20230705	090700	9898790	18830	18830	18830	18830	0
697	20230705	090600	9898790	18830	18850	18850	18830	4
698	20230705	090500	9823450	18850	18850	18850	18850	300
699	20230705	090400	4168450	18980	18900	18980	18900	193
700	20230705	090300	510050	18850	18850	18850	18850	0
701	20230705	090200	510050	18850	18850	18850	18850	0
702	20230705	090100	510050	18850	18850	18850	18850	0
703	20230705	090000	510050	18850	18900	18900	18850	27