KissMeData/200880/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200700	5454369370	18890	18890	18890	18890	5867
3	20230703	200600	5454369370	18890	18890	18890	18890	0
4	20230703	200500	5454369370	18890	18890	18890	18890	0
5	20230703	200400	5454369370	18890	18890	18890	18890	0
6	20230703	200300	5454369370	18890	18890	18890	18890	0
7	20230703	200200	5454369370	18890	18890	18890	18890	0
8	20230703	200100	5454369370	18890	18890	18890	18890	0
9	20230703	200000	5454369370	18890	18890	18890	18890	0
10	20230703	195900	5454369370	18890	18890	18890	18890	0
11	20230703	195800	5454369370	18890	18890	18890	18890	0
12	20230703	195700	5454369370	18890	18890	18890	18890	0
13	20230703	195600	5454369370	18890	18890	18890	18890	0
14	20230703	195500	5454369370	18890	18890	18890	18890	0
15	20230703	195400	5454369370	18890	18890	18890	18890	0
16	20230703	195300	5454369370	18890	18890	18890	18890	0
17	20230703	195200	5454369370	18890	18890	18890	18890	0
18	20230703	195100	5454369370	18890	18890	18890	18890	0
19	20230703	195000	5454369370	18890	18890	18890	18890	0
20	20230703	194900	5454369370	18890	18890	18890	18890	0
21	20230703	194800	5454369370	18890	18890	18890	18890	0
22	20230703	194700	5454369370	18890	18890	18890	18890	0
23	20230703	194600	5454369370	18890	18890	18890	18890	0
24	20230703	194500	5454369370	18890	18890	18890	18890	0
25	20230703	194400	5454369370	18890	18890	18890	18890	0
26	20230703	194300	5454369370	18890	18890	18890	18890	0
27	20230703	194200	5454369370	18890	18890	18890	18890	0
28	20230703	194100	5454369370	18890	18890	18890	18890	0
29	20230703	194000	5454369370	18890	18890	18890	18890	0
30	20230703	193900	5454369370	18890	18890	18890	18890	0
31	20230703	193800	5454369370	18890	18890	18890	18890	0
32	20230703	193700	5454369370	18890	18890	18890	18890	5867
33	20230703	193600	5454369370	18890	18890	18890	18890	0
34	20230703	193500	5454369370	18890	18890	18890	18890	0
35	20230703	193400	5454369370	18890	18890	18890	18890	0
36	20230703	193300	5454369370	18890	18890	18890	18890	0
37	20230703	193200	5454369370	18890	18890	18890	18890	0
38	20230703	193100	5454369370	18890	18890	18890	18890	0
39	20230703	193000	5454369370	18890	18890	18890	18890	0
40	20230703	192900	5454369370	18890	18890	18890	18890	0
41	20230703	192800	5454369370	18890	18890	18890	18890	0
42	20230703	192700	5454369370	18890	18890	18890	18890	0
43	20230703	192600	5454369370	18890	18890	18890	18890	0
44	20230703	192500	5454369370	18890	18890	18890	18890	0
45	20230703	192400	5454369370	18890	18890	18890	18890	0
46	20230703	192300	5454369370	18890	18890	18890	18890	0
47	20230703	192200	5454369370	18890	18890	18890	18890	0
48	20230703	192100	5454369370	18890	18890	18890	18890	0
49	20230703	192000	5454369370	18890	18890	18890	18890	0
50	20230703	191900	5454369370	18890	18890	18890	18890	0
51	20230703	191800	5454369370	18890	18890	18890	18890	0
52	20230703	191700	5454369370	18890	18890	18890	18890	0
53	20230703	191600	5454369370	18890	18890	18890	18890	0
54	20230703	191500	5454369370	18890	18890	18890	18890	0
55	20230703	191400	5454369370	18890	18890	18890	18890	0
56	20230703	191300	5454369370	18890	18890	18890	18890	0
57	20230703	191200	5454369370	18890	18890	18890	18890	0
58	20230703	191100	5454369370	18890	18890	18890	18890	0
59	20230703	191000	5454369370	18890	18890	18890	18890	0
60	20230703	190900	5454369370	18890	18890	18890	18890	0
61	20230703	190800	5454369370	18890	18890	18890	18890	0
62	20230703	190700	5454369370	18890	18890	18890	18890	5867
63	20230703	190600	5454369370	18890	18890	18890	18890	0
64	20230703	190500	5454369370	18890	18890	18890	18890	0
65	20230703	190400	5454369370	18890	18890	18890	18890	0
66	20230703	190300	5454369370	18890	18890	18890	18890	0
67	20230703	190200	5454369370	18890	18890	18890	18890	0
68	20230703	190100	5454369370	18890	18890	18890	18890	0
69	20230703	190000	5454369370	18890	18890	18890	18890	0
70	20230703	185900	5454369370	18890	18890	18890	18890	0
71	20230703	185800	5454369370	18890	18890	18890	18890	0
72	20230703	185700	5454369370	18890	18890	18890	18890	0
73	20230703	185600	5454369370	18890	18890	18890	18890	0
74	20230703	185500	5454369370	18890	18890	18890	18890	0
75	20230703	185400	5454369370	18890	18890	18890	18890	0
76	20230703	185300	5454369370	18890	18890	18890	18890	0
77	20230703	185200	5454369370	18890	18890	18890	18890	0
78	20230703	185100	5454369370	18890	18890	18890	18890	0
79	20230703	185000	5454369370	18890	18890	18890	18890	0
80	20230703	184900	5454369370	18890	18890	18890	18890	0
81	20230703	184800	5454369370	18890	18890	18890	18890	0
82	20230703	184700	5454369370	18890	18890	18890	18890	0
83	20230703	184600	5454369370	18890	18890	18890	18890	0
84	20230703	184500	5454369370	18890	18890	18890	18890	0
85	20230703	184400	5454369370	18890	18890	18890	18890	0
86	20230703	184300	5454369370	18890	18890	18890	18890	0
87	20230703	184200	5454369370	18890	18890	18890	18890	0
88	20230703	184100	5454369370	18890	18890	18890	18890	0
89	20230703	184000	5454369370	18890	18890	18890	18890	0
90	20230703	183900	5454369370	18890	18890	18890	18890	0
91	20230703	183800	5454369370	18890	18890	18890	18890	0
92	20230703	183700	5454369370	18890	18890	18890	18890	5867
93	20230703	183600	5454369370	18890	18890	18890	18890	0
94	20230703	183500	5454369370	18890	18890	18890	18890	0
95	20230703	183400	5454369370	18890	18890	18890	18890	0
96	20230703	183300	5454369370	18890	18890	18890	18890	0
97	20230703	183200	5454369370	18890	18890	18890	18890	0
98	20230703	183100	5454369370	18890	18890	18890	18890	0
99	20230703	183000	5454369370	18890	18890	18890	18890	0
100	20230703	182900	5454369370	18890	18890	18890	18890	0
101	20230703	182800	5454369370	18890	18890	18890	18890	0
102	20230703	182700	5454369370	18890	18890	18890	18890	0
103	20230703	182600	5454369370	18890	18890	18890	18890	0
104	20230703	182500	5454369370	18890	18890	18890	18890	0
105	20230703	182400	5454369370	18890	18890	18890	18890	0
106	20230703	182300	5454369370	18890	18890	18890	18890	0
107	20230703	182200	5454369370	18890	18890	18890	18890	0
108	20230703	182100	5454369370	18890	18890	18890	18890	0
109	20230703	182000	5454369370	18890	18890	18890	18890	0
110	20230703	181900	5454369370	18890	18890	18890	18890	0
111	20230703	181800	5454369370	18890	18890	18890	18890	0
112	20230703	181700	5454369370	18890	18890	18890	18890	0
113	20230703	181600	5454369370	18890	18890	18890	18890	0
114	20230703	181500	5454369370	18890	18890	18890	18890	0
115	20230703	181400	5454369370	18890	18890	18890	18890	0
116	20230703	181300	5454369370	18890	18890	18890	18890	0
117	20230703	181200	5454369370	18890	18890	18890	18890	0
118	20230703	181100	5454369370	18890	18890	18890	18890	0
119	20230703	181000	5454369370	18890	18890	18890	18890	0
120	20230703	180900	5454369370	18890	18890	18890	18890	0
121	20230703	180800	5454369370	18890	18890	18890	18890	0
122	20230703	180700	5454369370	18890	18890	18890	18890	5867
123	20230703	180600	5454369370	18890	18890	18890	18890	0
124	20230703	180500	5454369370	18890	18890	18890	18890	0
125	20230703	180400	5454369370	18890	18890	18890	18890	0
126	20230703	180300	5454369370	18890	18890	18890	18890	0
127	20230703	180200	5454369370	18890	18890	18890	18890	0
128	20230703	180100	5454369370	18890	18890	18890	18890	0
129	20230703	180000	5454369370	18890	18890	18890	18890	0
130	20230703	175900	5454369370	18890	18890	18890	18890	0
131	20230703	175800	5454369370	18890	18890	18890	18890	0
132	20230703	175700	5454369370	18890	18890	18890	18890	0
133	20230703	175600	5454369370	18890	18890	18890	18890	0
134	20230703	175500	5454369370	18890	18890	18890	18890	0
135	20230703	175400	5454369370	18890	18890	18890	18890	0
136	20230703	175300	5454369370	18890	18890	18890	18890	0
137	20230703	175200	5454369370	18890	18890	18890	18890	0
138	20230703	175100	5454369370	18890	18890	18890	18890	0
139	20230703	175000	5454369370	18890	18890	18890	18890	0
140	20230703	174900	5454369370	18890	18890	18890	18890	0
141	20230703	174800	5454369370	18890	18890	18890	18890	0
142	20230703	174700	5454369370	18890	18890	18890	18890	0
143	20230703	174600	5454369370	18890	18890	18890	18890	0
144	20230703	174500	5454369370	18890	18890	18890	18890	0
145	20230703	174400	5454369370	18890	18890	18890	18890	0
146	20230703	174300	5454369370	18890	18890	18890	18890	0
147	20230703	174200	5454369370	18890	18890	18890	18890	0
148	20230703	174100	5454369370	18890	18890	18890	18890	0
149	20230703	174000	5454369370	18890	18890	18890	18890	0
150	20230703	173900	5454369370	18890	18890	18890	18890	0
151	20230703	173800	5454369370	18890	18890	18890	18890	0
152	20230703	173700	5454369370	18890	18890	18890	18890	5867
153	20230703	173600	5454369370	18890	18890	18890	18890	0
154	20230703	173500	5454369370	18890	18890	18890	18890	0
155	20230703	173400	5454369370	18890	18890	18890	18890	0
156	20230703	173300	5454369370	18890	18890	18890	18890	0
157	20230703	173200	5454369370	18890	18890	18890	18890	0
158	20230703	173100	5454369370	18890	18890	18890	18890	0
159	20230703	173000	5454369370	18890	18890	18890	18890	0
160	20230703	172900	5454369370	18890	18890	18890	18890	0
161	20230703	172800	5454369370	18890	18890	18890	18890	0
162	20230703	172700	5454369370	18890	18890	18890	18890	0
163	20230703	172600	5454369370	18890	18890	18890	18890	0
164	20230703	172500	5454369370	18890	18890	18890	18890	0
165	20230703	172400	5454369370	18890	18890	18890	18890	0
166	20230703	172300	5454369370	18890	18890	18890	18890	0
167	20230703	172200	5454369370	18890	18890	18890	18890	0
168	20230703	172100	5454369370	18890	18890	18890	18890	0
169	20230703	172000	5454369370	18890	18890	18890	18890	0
170	20230703	171900	5454369370	18890	18890	18890	18890	0
171	20230703	171800	5454369370	18890	18890	18890	18890	0
172	20230703	171700	5454369370	18890	18890	18890	18890	0
173	20230703	171600	5454369370	18890	18890	18890	18890	0
174	20230703	171500	5454369370	18890	18890	18890	18890	0
175	20230703	171400	5454369370	18890	18890	18890	18890	0
176	20230703	171300	5454369370	18890	18890	18890	18890	0
177	20230703	171200	5454369370	18890	18890	18890	18890	0
178	20230703	171100	5454369370	18890	18890	18890	18890	0
179	20230703	171000	5454369370	18890	18890	18890	18890	0
180	20230703	170900	5454369370	18890	18890	18890	18890	0
181	20230703	170800	5454369370	18890	18890	18890	18890	0
182	20230703	170700	5454369370	18890	18890	18890	18890	5867
183	20230703	170600	5454369370	18890	18890	18890	18890	0
184	20230703	170500	5454369370	18890	18890	18890	18890	0
185	20230703	170400	5454369370	18890	18890	18890	18890	0
186	20230703	170300	5454369370	18890	18890	18890	18890	0
187	20230703	170200	5454369370	18890	18890	18890	18890	0
188	20230703	170100	5454369370	18890	18890	18890	18890	0
189	20230703	170000	5454369370	18890	18890	18890	18890	0
190	20230703	165900	5454369370	18890	18890	18890	18890	0
191	20230703	165800	5454369370	18890	18890	18890	18890	0
192	20230703	165700	5454369370	18890	18890	18890	18890	0
193	20230703	165600	5454369370	18890	18890	18890	18890	0
194	20230703	165500	5454369370	18890	18890	18890	18890	0
195	20230703	165400	5454369370	18890	18890	18890	18890	0
196	20230703	165300	5454369370	18890	18890	18890	18890	0
197	20230703	165200	5454369370	18890	18890	18890	18890	0
198	20230703	165100	5454369370	18890	18890	18890	18890	0
199	20230703	165000	5454369370	18890	18890	18890	18890	0
200	20230703	164900	5454369370	18890	18890	18890	18890	0
201	20230703	164800	5454369370	18890	18890	18890	18890	0
202	20230703	164700	5454369370	18890	18890	18890	18890	0
203	20230703	164600	5454369370	18890	18890	18890	18890	0
204	20230703	164500	5454369370	18890	18890	18890	18890	0
205	20230703	164400	5454369370	18890	18890	18890	18890	0
206	20230703	164300	5454369370	18890	18890	18890	18890	0
207	20230703	164200	5454369370	18890	18890	18890	18890	0
208	20230703	164100	5454369370	18890	18890	18890	18890	0
209	20230703	164000	5454369370	18890	18890	18890	18890	0
210	20230703	163900	5454369370	18890	18890	18890	18890	0
211	20230703	163800	5454369370	18890	18890	18890	18890	0
212	20230703	163700	5454369370	18890	18890	18890	18890	5867
213	20230703	163600	5454369370	18890	18890	18890	18890	0
214	20230703	163500	5454369370	18890	18890	18890	18890	0
215	20230703	163400	5454369370	18890	18890	18890	18890	0
216	20230703	163300	5454369370	18890	18890	18890	18890	0
217	20230703	163200	5454369370	18890	18890	18890	18890	0
218	20230703	163100	5454369370	18890	18890	18890	18890	0
219	20230703	163000	5454369370	18890	18890	18890	18890	0
220	20230703	162900	5454369370	18890	18890	18890	18890	0
221	20230703	162800	5454369370	18890	18890	18890	18890	0
222	20230703	162700	5454369370	18890	18890	18890	18890	0
223	20230703	162600	5454369370	18890	18890	18890	18890	0
224	20230703	162500	5454369370	18890	18890	18890	18890	0
225	20230703	162400	5454369370	18890	18890	18890	18890	0
226	20230703	162300	5454369370	18890	18890	18890	18890	0
227	20230703	162200	5454369370	18890	18890	18890	18890	0
228	20230703	162100	5454369370	18890	18890	18890	18890	0
229	20230703	162000	5454369370	18890	18890	18890	18890	0
230	20230703	161900	5454369370	18890	18890	18890	18890	0
231	20230703	161800	5454369370	18890	18890	18890	18890	0
232	20230703	161700	5454369370	18890	18890	18890	18890	0
233	20230703	161600	5454369370	18890	18890	18890	18890	0
234	20230703	161500	5454369370	18890	18890	18890	18890	0
235	20230703	161400	5454369370	18890	18890	18890	18890	0
236	20230703	161300	5454369370	18890	18890	18890	18890	0
237	20230703	161200	5454369370	18890	18890	18890	18890	0
238	20230703	161100	5454369370	18890	18890	18890	18890	0
239	20230703	161000	5454369370	18890	18890	18890	18890	0
240	20230703	160900	5454369370	18890	18890	18890	18890	0
241	20230703	160800	5454369370	18890	18890	18890	18890	0
242	20230703	160700	5454369370	18890	18890	18890	18890	5867
243	20230703	160600	5454369370	18890	18890	18890	18890	0
244	20230703	160500	5454369370	18890	18890	18890	18890	0
245	20230703	160400	5454369370	18890	18890	18890	18890	0
246	20230703	160300	5454369370	18890	18890	18890	18890	0
247	20230703	160200	5454369370	18890	18890	18890	18890	0
248	20230703	160100	5454369370	18890	18890	18890	18890	0
249	20230703	160000	5454369370	18890	18890	18890	18890	0
250	20230703	155900	5454369370	18890	18890	18890	18890	0
251	20230703	155800	5454369370	18890	18890	18890	18890	0
252	20230703	155700	5454369370	18890	18890	18890	18890	0
253	20230703	155600	5454369370	18890	18890	18890	18890	0
254	20230703	155500	5454369370	18890	18890	18890	18890	0
255	20230703	155400	5454369370	18890	18890	18890	18890	0
256	20230703	155300	5454369370	18890	18890	18890	18890	0
257	20230703	155200	5454369370	18890	18890	18890	18890	0
258	20230703	155100	5454369370	18890	18890	18890	18890	0
259	20230703	155000	5454369370	18890	18890	18890	18890	0
260	20230703	154900	5454369370	18890	18890	18890	18890	0
261	20230703	154800	5454369370	18890	18890	18890	18890	0
262	20230703	154700	5454369370	18890	18890	18890	18890	0
263	20230703	154600	5454369370	18890	18890	18890	18890	0
264	20230703	154500	5454369370	18890	18890	18890	18890	0
265	20230703	154400	5454369370	18890	18890	18890	18890	0
266	20230703	154300	5454369370	18890	18890	18890	18890	0
267	20230703	154200	5454369370	18890	18890	18890	18890	0
268	20230703	154100	5454369370	18890	18890	18890	18890	0
269	20230703	154000	5454369370	18890	18890	18890	18890	0
270	20230703	153900	5454369370	18890	18890	18890	18890	0
271	20230703	153800	5454369370	18890	18890	18890	18890	0
272	20230703	153700	5454369370	18890	18890	18890	18890	5867
273	20230703	153600	5454369370	18890	18890	18890	18890	0
274	20230703	153500	5454369370	18890	18890	18890	18890	0
275	20230703	153400	5454369370	18890	18890	18890	18890	0
276	20230703	153300	5454369370	18890	18890	18890	18890	0
277	20230703	153200	5454369370	18890	18890	18890	18890	0
278	20230703	153100	5454369370	18890	18890	18890	18890	0
279	20230703	153000	5454369370	18890	18890	18890	18890	5867
280	20230703	152900	5343541740	18890	18890	18890	18890	0
281	20230703	152800	5343541740	18890	18890	18890	18890	0
282	20230703	152700	5343541740	18890	18890	18890	18890	0
283	20230703	152600	5343541740	18890	18890	18890	18890	0
284	20230703	152500	5343541740	18890	18890	18890	18890	0
285	20230703	152400	5343541740	18890	18890	18890	18890	0
286	20230703	152300	5343541740	18890	18890	18890	18890	0
287	20230703	152200	5343541740	18890	18890	18890	18890	0
288	20230703	152100	5343541740	18890	18890	18890	18890	0
289	20230703	152000	5343541740	18890	18890	18890	18890	0
290	20230703	151900	5343541740	18890	18760	18890	18760	5183
291	20230703	151800	5246048690	18760	18780	18790	18760	1219
292	20230703	151700	5223157120	18780	18770	18780	18770	1570
293	20230703	151600	5193676150	18770	18780	18780	18770	963
294	20230703	151500	5175595940	18780	18780	18790	18770	993
295	20230703	151400	5156947040	18780	18780	18780	18780	733
296	20230703	151300	5143181300	18780	18780	18790	18780	210
297	20230703	151200	5139236290	18790	18790	18790	18790	678
298	20230703	151100	5126496670	18790	18790	18800	18790	154
299	20230703	151000	5123602520	18800	18800	18800	18790	294
300	20230703	150900	5118075340	18800	18790	18800	18790	494
301	20230703	150800	5108790830	18790	18780	18790	18780	77
302	20230703	150700	5107344560	18780	18780	18780	18780	480
303	20230703	150600	5098330160	18780	18750	18780	18750	337
304	20230703	150500	5092007500	18750	18760	18780	18750	293
305	20230703	150400	5086510740	18760	18760	18770	18760	1578
306	20230703	150300	5056907170	18760	18770	18780	18760	977
307	20230703	150200	5038573250	18770	18780	18780	18770	228
308	20230703	150100	5034293650	18780	18780	18780	18780	355
309	20230703	150000	5027626750	18780	18780	18780	18780	221
310	20230703	145900	5023476370	18780	18770	18780	18760	851
311	20230703	145800	5007500680	18760	18750	18760	18750	662
312	20230703	145700	4995088160	18750	18750	18750	18750	12
313	20230703	145600	4994863160	18770	18770	18770	18770	365
314	20230703	145500	4988012110	18790	18790	18790	18730	184
315	20230703	145400	4984560050	18730	18780	18800	18720	2442
316	20230703	145300	4938746270	18780	18800	18800	18780	132
317	20230703	145200	4936267130	18780	18790	18790	18780	654
318	20230703	145100	4923980940	18800	18800	18800	18800	0
319	20230703	145000	4923980940	18800	18800	18800	18800	58
320	20230703	144900	4922890540	18810	18810	18810	18810	161
321	20230703	144800	4919862130	18810	18810	18810	18810	1
322	20230703	144700	4919843320	18770	18800	18800	18770	5100
323	20230703	144600	4824099200	18810	18800	18820	18800	140
324	20230703	144500	4821467080	18790	18820	18830	18790	599
325	20230703	144400	4810195390	18820	18800	18820	18800	856
326	20230703	144300	4794102530	18810	18810	18810	18800	51
327	20230703	144200	4793143230	18810	18810	18810	18810	198
328	20230703	144100	4789418850	18820	18820	18820	18820	97
329	20230703	144000	4787593310	18820	18820	18830	18820	1551
330	20230703	143900	4758403480	18820	18820	18820	18820	157
331	20230703	143800	4755448740	18820	18800	18820	18790	101
332	20230703	143700	4753550800	18800	18830	18830	18800	1039
333	20230703	143600	4734017540	18800	18830	18830	18790	1691
334	20230703	143500	4702226050	18830	18830	18830	18830	514
335	20230703	143400	4692547430	18840	18830	18840	18830	350
336	20230703	143300	4685955510	18830	18830	18840	18830	397
337	20230703	143200	4678479200	18830	18820	18830	18820	386
338	20230703	143100	4671212140	18820	18830	18830	18820	1334
339	20230703	143000	4646102240	18840	18840	18850	18840	312
340	20230703	142900	4640224150	18850	18850	18850	18850	0
341	20230703	142800	4640224150	18850	18840	18850	18840	140
342	20230703	142700	4637586540	18850	18860	18860	18850	200
343	20230703	142600	4633815850	18860	18860	18860	18860	12
344	20230703	142500	4633589530	18860	18860	18860	18860	6
345	20230703	142400	4633476370	18860	18860	18860	18860	14
346	20230703	142300	4633212330	18850	18860	18860	18850	279
347	20230703	142200	4627952820	18880	18870	18880	18870	44
348	20230703	142100	4627122280	18870	18870	18870	18870	23
349	20230703	142000	4626688270	18870	18870	18870	18870	163
350	20230703	141900	4623612460	18870	18850	18870	18850	77
351	20230703	141800	4622159490	18850	18860	18860	18850	237
352	20230703	141700	4617691840	18870	18860	18870	18850	346
353	20230703	141600	4611169140	18850	18850	18850	18850	66
354	20230703	141500	4609925040	18850	18870	18870	18850	253
355	20230703	141400	4605155730	18870	18870	18870	18870	0
356	20230703	141300	4605155730	18870	18860	18870	18860	232
357	20230703	141200	4600780120	18860	18860	18860	18860	167
358	20230703	141100	4597630500	18870	18870	18870	18870	166
359	20230703	141000	4594498080	18870	18880	18880	18870	149
360	20230703	140900	4591684970	18890	18890	18890	18890	15
361	20230703	140800	4591401620	18890	18890	18890	18890	16
362	20230703	140700	4591099380	18880	18880	18880	18880	10
363	20230703	140600	4590910580	18880	18880	18880	18880	413
364	20230703	140500	4583113140	18890	18890	18890	18890	164
365	20230703	140400	4580015180	18910	18900	18910	18900	14
366	20230703	140300	4579750530	18890	18890	18890	18890	251
367	20230703	140200	4575009140	18890	18890	18900	18890	963
368	20230703	140100	4556809970	18890	18890	18890	18890	25
369	20230703	140000	4556337720	18900	18900	18900	18900	0
370	20230703	135900	4556337720	18900	18870	18900	18870	41
371	20230703	135800	4555563180	18900	18900	18900	18900	35
372	20230703	135700	4554901680	18900	18900	18900	18900	8
373	20230703	135600	4554750480	18860	18880	18900	18860	1456
374	20230703	135500	4527267050	18880	18880	18880	18880	341
375	20230703	135400	4520828970	18870	18870	18870	18870	50
376	20230703	135300	4519885470	18900	18900	18900	18900	4
377	20230703	135200	4519809870	18880	18880	18880	18870	78
378	20230703	135100	4518337290	18880	18880	18880	18880	30
379	20230703	135000	4517770890	18880	18900	18910	18880	166
380	20230703	134900	4514632970	18900	18900	18910	18900	161
381	20230703	134800	4511589770	18910	18910	18910	18910	360
382	20230703	134700	4504782170	18910	18890	18910	18890	493
383	20230703	134600	4495462720	18890	18890	18890	18890	1
384	20230703	134500	4495443830	18890	18880	18900	18880	1947
385	20230703	134400	4458654020	18880	18880	18880	18880	112
386	20230703	134300	4456539460	18870	18860	18870	18860	86
387	20230703	134200	4454916740	18860	18890	18890	18860	13
388	20230703	134100	4454671230	18890	18860	18890	18860	18
389	20230703	134000	4454331720	18890	18890	18890	18890	295
390	20230703	133900	4448759170	18890	18870	18900	18860	275
391	20230703	133800	4443564580	18900	18900	18900	18900	0
392	20230703	133700	4443564580	18900	18890	18900	18890	219
393	20230703	133600	4439427660	18900	18860	18900	18860	504
394	20230703	133500	4429905760	18900	18900	18900	18890	89
395	20230703	133400	4428224530	18890	18890	18900	18890	361
396	20230703	133300	4421401810	18890	18880	18890	18860	336
397	20230703	133200	4415056070	18890	18890	18890	18890	0
398	20230703	133100	4415056070	18890	18890	18890	18860	101
399	20230703	133000	4413151120	18900	18900	18900	18900	26
400	20230703	132900	4412659720	18900	18850	18900	18850	45
401	20230703	132800	4411810960	18860	18870	18880	18850	1187
402	20230703	132700	4389416070	18880	18900	18900	18880	265
403	20230703	132600	4384412850	18880	18870	18880	18870	134
404	20230703	132500	4381884210	18900	18880	18900	18880	209
405	20230703	132400	4377938270	18880	18910	18910	18880	1505
406	20230703	132300	4349491600	18910	18920	18920	18910	66
407	20230703	132200	4348243490	18920	18920	18920	18910	542
408	20230703	132100	4337990000	18930	18930	18930	18920	126
409	20230703	132000	4335605700	18920	18930	18930	18920	13
410	20230703	131900	4335359730	18930	18920	18930	18920	378
411	20230703	131800	4328207950	18910	18910	18910	18910	177
412	20230703	131700	4324860880	18920	18920	18920	18910	27
413	20230703	131600	4324350100	18920	18910	18920	18910	84
414	20230703	131500	4322761650	18910	18900	18910	18900	1176
415	20230703	131400	4300532840	18900	18910	18910	18900	530
416	20230703	131300	4290511940	18910	18910	18920	18910	707
417	20230703	131200	4277141870	18910	18910	18910	18910	72
418	20230703	131100	4275780350	18930	18930	18930	18930	15
419	20230703	131000	4275496400	18930	18910	18930	18910	727
420	20230703	130900	4261738180	18910	18910	18920	18910	23
421	20230703	130800	4261303240	18900	18910	18920	18900	967
422	20230703	130700	4243010940	18900	18910	18910	18900	46
423	20230703	130600	4242141390	18910	18900	18910	18900	652
424	20230703	130500	4229818080	18900	18910	18910	18900	101
425	20230703	130400	4227908180	18910	18900	18910	18900	41
426	20230703	130300	4227133270	18910	18910	18910	18900	163
427	20230703	130200	4224051040	18910	18900	18910	18900	485
428	20230703	130100	4214882550	18900	18900	18900	18870	1376
429	20230703	130000	4188882540	18900	18900	18900	18900	272
430	20230703	125900	4183741740	18900	18870	18900	18870	51
431	20230703	125800	4182779340	18910	18860	18910	18860	2585
432	20230703	125700	4133984480	18850	18840	18850	18840	866
433	20230703	125600	4117661450	18840	18840	18840	18840	0
434	20230703	125500	4117661450	18840	18860	18860	18840	138
435	20230703	125400	4115060170	18850	18840	18850	18840	492
436	20230703	125300	4105788050	18860	18820	18860	18820	129
437	20230703	125200	4103355280	18820	18840	18840	18820	800
438	20230703	125100	4088291990	18850	18840	18850	18840	383
439	20230703	125000	4081072580	18840	18840	18840	18840	58
440	20230703	124900	4079979860	18840	18840	18840	18830	623
441	20230703	124800	4068243540	18830	18830	18830	18830	100
442	20230703	124700	4066360540	18830	18830	18830	18830	5
443	20230703	124600	4066266390	18830	18850	18850	18830	33
444	20230703	124500	4065644620	18850	18850	18850	18850	1
445	20230703	124400	4065625770	18850	18860	18860	18850	1057
446	20230703	124300	4045701280	18860	18850	18860	18850	75
447	20230703	124200	4044287520	18860	18860	18860	18860	103
448	20230703	124100	4042344940	18860	18850	18860	18850	98
449	20230703	124000	4040497090	18870	18880	18880	18870	659
450	20230703	123900	4028061490	18880	18900	18900	18860	365
451	20230703	123800	4021168290	18900	18900	18900	18850	306
452	20230703	123700	4015390260	18900	18890	18900	18890	808
453	20230703	123600	4000119280	18890	18850	18890	18850	1452
454	20230703	123500	3972732980	18850	18850	18860	18850	321
455	20230703	123400	3966681610	18850	18830	18850	18830	3068
456	20230703	123300	3908854710	18830	18840	18840	18830	165
457	20230703	123200	3905746420	18850	18850	18850	18850	327
458	20230703	123100	3899582470	18850	18850	18850	18850	239
459	20230703	123000	3895077320	18810	18810	18810	18810	0
460	20230703	122900	3895077320	18810	18810	18810	18810	131
461	20230703	122800	3892613210	18870	18880	18880	18870	1320
462	20230703	122700	3867697540	18880	18850	18880	18850	1612
463	20230703	122600	3837276220	18840	18780	18840	18780	1640
464	20230703	122500	3806439370	18780	18790	18810	18780	1585
465	20230703	122400	3776657690	18780	18780	18780	18780	83
466	20230703	122300	3775098950	18780	18770	18780	18770	62
467	20230703	122200	3773934600	18780	18780	18780	18780	8
468	20230703	122100	3773784360	18770	18770	18770	18770	100
469	20230703	122000	3771907360	18780	18770	18780	18770	501
470	20230703	121900	3762503580	18770	18770	18780	18770	479
471	20230703	121800	3753508750	18770	18780	18790	18770	1307
472	20230703	121700	3728964510	18780	18770	18780	18770	1028
473	20230703	121600	3709658680	18780	18780	18780	18780	318
474	20230703	121500	3703686640	18780	18780	18780	18780	244
475	20230703	121400	3699104320	18780	18790	18790	18780	554
476	20230703	121300	3688694750	18790	18790	18790	18790	59
477	20230703	121200	3687586140	18790	18790	18790	18790	164
478	20230703	121100	3684504580	18800	18800	18800	18800	8
479	20230703	121000	3684354180	18790	18790	18790	18790	10
480	20230703	120900	3684166280	18790	18790	18790	18790	10
481	20230703	120800	3683978380	18790	18790	18790	18790	4
482	20230703	120700	3683903220	18810	18810	18810	18810	0
483	20230703	120600	3683903220	18810	18810	18810	18810	100
484	20230703	120500	3682022220	18810	18810	18810	18810	61
485	20230703	120400	3680874810	18820	18790	18820	18790	46
486	20230703	120300	3680009540	18790	18790	18790	18790	0
487	20230703	120200	3680009540	18790	18790	18790	18790	20
488	20230703	120100	3679633740	18820	18820	18820	18820	89
489	20230703	120000	3677958760	18830	18830	18830	18830	113
490	20230703	115900	3675830970	18790	18830	18830	18790	1230
491	20230703	115800	3652717140	18800	18800	18800	18800	71
492	20230703	115700	3651382340	18800	18800	18800	18800	162
493	20230703	115600	3648336740	18790	18830	18840	18790	708
494	20230703	115500	3635010840	18830	18830	18830	18800	841
495	20230703	115400	3619183360	18830	18830	18830	18830	62
496	20230703	115300	3618015900	18830	18810	18840	18810	235
497	20230703	115200	3613592600	18810	18800	18810	18800	500
498	20230703	115100	3604192010	18800	18810	18810	18800	1002
499	20230703	115000	3585352410	18820	18820	18820	18820	1
500	20230703	114900	3585333590	18820	18780	18820	18750	1090
501	20230703	114800	3564852310	18780	18780	18780	18780	174
502	20230703	114700	3561584590	18780	18750	18780	18750	41
503	20230703	114600	3560815130	18750	18750	18750	18750	356
504	20230703	114500	3554140130	18750	18740	18760	18740	433
505	20230703	114400	3546020760	18690	18690	18690	18690	0
506	20230703	114300	3546020760	18690	18750	18750	18690	13636
507	20230703	114200	3291157920	18760	18680	18760	18680	2274
508	20230703	114100	3248563210	18640	18640	18670	18640	1920
509	20230703	114000	3212737640	18640	18640	18640	18640	5
510	20230703	113900	3212644440	18640	18660	18660	18620	1416
511	20230703	113800	3186255400	18660	18670	18670	18660	421
512	20230703	113700	3178398070	18670	18690	18690	18670	105
513	20230703	113600	3176436780	18690	18690	18690	18690	10
514	20230703	113500	3176249880	18690	18690	18700	18690	219
515	20230703	113400	3172156760	18690	18700	18700	18690	6
516	20230703	113300	3172044610	18660	18680	18680	18660	40
517	20230703	113200	3171298070	18660	18670	18670	18660	216
518	20230703	113100	3167266590	18670	18670	18670	18670	100
519	20230703	113000	3165399590	18670	18670	18670	18670	54
520	20230703	112900	3164391410	18670	18690	18700	18670	647
521	20230703	112800	3152309150	18680	18690	18690	18680	680
522	20230703	112700	3139606430	18690	18690	18690	18690	100
523	20230703	112600	3137737430	18700	18690	18720	18690	110
524	20230703	112500	3135680340	18720	18720	18720	18720	1
525	20230703	112400	3135661620	18720	18720	18720	18720	61
526	20230703	112300	3134519700	18730	18700	18730	18690	121
527	20230703	112200	3132257040	18700	18710	18710	18700	119
528	20230703	112100	3130031720	18700	18700	18700	18700	62
529	20230703	112000	3128872320	18700	18700	18700	18700	0
530	20230703	111900	3128872320	18700	18750	18750	18700	70
531	20230703	111800	3127561870	18750	18750	18750	18730	427
532	20230703	111700	3119561240	18740	18740	18740	18740	651
533	20230703	111600	3107361500	18740	18730	18740	18730	631
534	20230703	111500	3095536970	18700	18700	18720	18700	2495
535	20230703	111400	3048857690	18690	18690	18690	18690	174
536	20230703	111300	3045605630	18690	18670	18690	18670	64
537	20230703	111200	3044409690	18670	18680	18690	18670	2003
538	20230703	111100	3006976910	18670	18630	18670	18630	660
539	20230703	111000	2994672070	18630	18640	18640	18630	724
540	20230703	110900	2981183900	18620	18620	18620	18620	1
541	20230703	110800	2981165280	18620	18690	18690	18620	466
542	20230703	110700	2972466330	18700	18660	18700	18650	181
543	20230703	110600	2969089030	18660	18660	18660	18660	0
544	20230703	110500	2969089030	18660	18700	18700	18650	232
545	20230703	110400	2964753290	18700	18700	18700	18700	203
546	20230703	110300	2960957190	18700	18700	18700	18700	10
547	20230703	110200	2960770190	18710	18700	18710	18700	14
548	20230703	110100	2960508370	18700	18700	18700	18700	227
549	20230703	110000	2956263470	18700	18700	18700	18700	135
550	20230703	105900	2953738970	18700	18720	18720	18700	145
551	20230703	105800	2951027270	18720	18700	18720	18700	1127
552	20230703	105700	2929950970	18700	18710	18720	18700	433
553	20230703	105600	2921845680	18710	18690	18710	18690	252
554	20230703	105500	2917132670	18680	18630	18680	18610	3585
555	20230703	105400	2850311100	18630	18630	18630	18620	98
556	20230703	105300	2848485470	18630	18620	18630	18620	141
557	20230703	105200	2845859140	18620	18620	18620	18610	162
558	20230703	105100	2842843500	18610	18630	18630	18600	1076
559	20230703	105000	2822824940	18620	18640	18640	18620	430
560	20230703	104900	2814814210	18640	18630	18640	18630	382
561	20230703	104800	2807695540	18630	18630	18640	18630	411
562	20230703	104700	2800036510	18630	18630	18640	18630	123
563	20230703	104600	2797744690	18630	18590	18630	18590	422
564	20230703	104500	2789891230	18590	18610	18610	18590	584
565	20230703	104400	2779030700	18610	18640	18640	18600	3855
566	20230703	104300	2707292950	18640	18630	18640	18630	180
567	20230703	104200	2703939540	18630	18630	18630	18620	154
568	20230703	104100	2701071350	18630	18660	18670	18630	209
569	20230703	104000	2697177170	18640	18670	18670	18640	238
570	20230703	103900	2692733800	18670	18630	18680	18630	939
571	20230703	103800	2675204870	18620	18610	18620	18600	322
572	20230703	103700	2669211050	18610	18610	18610	18610	87
573	20230703	103600	2667591980	18600	18570	18600	18560	2163
574	20230703	103500	2627415910	18560	18560	18570	18560	28
575	20230703	103400	2626896000	18570	18550	18570	18550	688
576	20230703	103300	2614129410	18550	18550	18560	18550	252
577	20230703	103200	2609454480	18560	18560	18560	18560	142
578	20230703	103100	2606818960	18560	18560	18560	18560	45
579	20230703	103000	2605983760	18500	18500	18580	18500	1262
580	20230703	102900	2582567170	18490	18540	18560	18490	599
581	20230703	102800	2571479570	18540	18570	18570	18540	1710
582	20230703	102700	2539734910	18570	18520	18570	18520	824
583	20230703	102600	2524460620	18490	18450	18490	18450	480
584	20230703	102500	2515591620	18450	18470	18520	18430	688
585	20230703	102400	2502876790	18430	18440	18470	18420	3733
586	20230703	102300	2434018220	18450	18470	18470	18450	864
587	20230703	102200	2418065970	18470	18480	18490	18470	1822
588	20230703	102100	2384397660	18480	18510	18520	18480	2488
589	20230703	102000	2338373940	18510	18510	18520	18510	757
590	20230703	101900	2324361280	18510	18520	18520	18510	487
591	20230703	101800	2315346140	18520	18520	18520	18510	1445
592	20230703	101700	2288588770	18520	18530	18530	18510	658
593	20230703	101600	2276407080	18530	18540	18540	18500	1273
594	20230703	101500	2252830200	18540	18540	18550	18500	1844
595	20230703	101400	2218659330	18550	18610	18610	18550	3242
596	20230703	101300	2158413150	18640	18650	18650	18610	1855
597	20230703	101200	2123890250	18620	18640	18640	18620	1938
598	20230703	101100	2087784140	18630	18640	18640	18630	294
599	20230703	101000	2082304190	18640	18660	18660	18640	663
600	20230703	100900	2069942580	18650	18660	18660	18640	2231
601	20230703	100800	2028355550	18640	18650	18670	18640	608
602	20230703	100700	2017015640	18670	18650	18670	18640	519
603	20230703	100600	2007336870	18640	18650	18650	18630	2121
604	20230703	100500	1967804200	18650	18670	18680	18650	3478
605	20230703	100400	1902888950	18670	18700	18700	18670	10975
606	20230703	100300	1697835460	18700	18700	18700	18690	100
607	20230703	100200	1695966210	18700	18700	18700	18690	725
608	20230703	100100	1682408820	18700	18700	18710	18700	369
609	20230703	100000	1675508410	18700	18700	18700	18700	1278
610	20230703	095900	1651609810	18700	18710	18710	18700	1204
611	20230703	095800	1629093730	18710	18720	18730	18710	1049
612	20230703	095700	1609456690	18700	18710	18720	18690	5405
613	20230703	095600	1508361750	18710	18730	18730	18710	318
614	20230703	095500	1502410820	18720	18720	18720	18720	274
615	20230703	095400	1497281540	18710	18710	18730	18710	618
616	20230703	095300	1485715760	18710	18740	18740	18710	1430
617	20230703	095200	1458960280	18740	18740	18740	18710	3206
618	20230703	095100	1398918650	18740	18740	18740	18740	1324
619	20230703	095000	1374106890	18760	18790	18790	18750	2578
620	20230703	094900	1325733400	18800	18820	18850	18800	983
621	20230703	094800	1307243760	18810	18790	18810	18790	1259
622	20230703	094700	1283578180	18780	18780	18790	18780	598
623	20230703	094600	1272346800	18780	18790	18790	18780	268
624	20230703	094500	1267312390	18780	18770	18790	18770	340
625	20230703	094400	1260928680	18770	18780	18780	18770	24
626	20230703	094300	1260478100	18780	18760	18790	18760	162
627	20230703	094200	1257436260	18760	18760	18790	18760	252
628	20230703	094100	1252708680	18790	18790	18800	18790	98
629	20230703	094000	1250866370	18800	18800	18800	18750	635
630	20230703	093900	1238954870	18800	18800	18800	18800	56
631	20230703	093800	1237902070	18800	18750	18800	18750	819
632	20230703	093700	1222545520	18750	18800	18800	18750	606
633	20230703	093600	1211177970	18750	18800	18800	18750	557
634	20230703	093500	1200724680	18800	18770	18800	18750	741
635	20230703	093400	1186808470	18770	18800	18800	18760	583
636	20230703	093300	1175865600	18800	18810	18810	18800	57
637	20230703	093200	1174793990	18820	18770	18830	18740	3018
638	20230703	093100	1118077770	18780	18740	18780	18730	4021
639	20230703	093000	1042730650	18730	18730	18740	18730	1429
640	20230703	092900	1015962470	18730	18740	18740	18730	1173
641	20230703	092800	993990690	18740	18780	18780	18740	2008
642	20230703	092700	956352830	18770	18770	18770	18740	374
643	20230703	092600	949341690	18770	18730	18780	18730	123
644	20230703	092500	947035100	18750	18750	18750	18750	206
645	20230703	092400	943172600	18750	18750	18750	18710	267
646	20230703	092300	938172330	18750	18760	18770	18700	2270
647	20230703	092200	895661080	18750	18770	18770	18740	2576
648	20230703	092100	847357130	18780	18830	18830	18780	552
649	20230703	092000	836988040	18790	18790	18790	18790	749
650	20230703	091900	822914330	18790	18770	18830	18750	1304
651	20230703	091800	798423490	18760	18840	18880	18760	1412
652	20230703	091700	771886040	18890	18890	18890	18820	653
653	20230703	091600	759581150	18890	18890	18890	18890	363
654	20230703	091500	752724080	18890	18760	18890	18760	1467
655	20230703	091400	725177620	18760	18790	18790	18760	2323
656	20230703	091300	681560440	18790	18870	18870	18790	1613
657	20230703	091200	651195180	18870	18950	18950	18840	3024
658	20230703	091100	594029620	18950	18970	19020	18950	1300
659	20230703	091000	569381490	18970	19040	19040	18960	2839
660	20230703	090900	515435500	19040	19000	19040	18960	1760
661	20230703	090800	481967580	19020	19000	19030	18990	1798
662	20230703	090700	447795400	18990	18920	19000	18920	3399
663	20230703	090600	383401520	18920	18920	18970	18910	1930
664	20230703	090500	346890090	18920	18920	18980	18900	1834
665	20230703	090400	312198030	18920	19000	19000	18900	1400
666	20230703	090300	285686580	19000	19090	19100	18950	3066
667	20230703	090200	227256390	19090	18950	19090	18940	2038
668	20230703	090100	188454870	18920	18950	18950	18900	1403
669	20230703	090000	161920050	18920	19000	19030	18920	8525