KissMeData/358570/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	204000	2434786270	18930	18930	18930	18930	2892
3	20230703	203900	2434786270	18930	18930	18930	18930	0
4	20230703	203800	2434786270	18930	18930	18930	18930	0
5	20230703	203700	2434786270	18930	18930	18930	18930	0
6	20230703	203600	2434786270	18930	18930	18930	18930	0
7	20230703	203500	2434786270	18930	18930	18930	18930	0
8	20230703	203400	2434786270	18930	18930	18930	18930	0
9	20230703	203300	2434786270	18930	18930	18930	18930	0
10	20230703	203200	2434786270	18930	18930	18930	18930	0
11	20230703	203100	2434786270	18930	18930	18930	18930	0
12	20230703	203000	2434786270	18930	18930	18930	18930	0
13	20230703	202900	2434786270	18930	18930	18930	18930	0
14	20230703	202800	2434786270	18930	18930	18930	18930	0
15	20230703	202700	2434786270	18930	18930	18930	18930	0
16	20230703	202600	2434786270	18930	18930	18930	18930	0
17	20230703	202500	2434786270	18930	18930	18930	18930	0
18	20230703	202400	2434786270	18930	18930	18930	18930	0
19	20230703	202300	2434786270	18930	18930	18930	18930	0
20	20230703	202200	2434786270	18930	18930	18930	18930	0
21	20230703	202100	2434786270	18930	18930	18930	18930	0
22	20230703	202000	2434786270	18930	18930	18930	18930	0
23	20230703	201900	2434786270	18930	18930	18930	18930	0
24	20230703	201800	2434786270	18930	18930	18930	18930	0
25	20230703	201700	2434786270	18930	18930	18930	18930	0
26	20230703	201600	2434786270	18930	18930	18930	18930	0
27	20230703	201500	2434786270	18930	18930	18930	18930	0
28	20230703	201400	2434786270	18930	18930	18930	18930	0
29	20230703	201300	2434786270	18930	18930	18930	18930	0
30	20230703	201200	2434786270	18930	18930	18930	18930	0
31	20230703	201100	2434786270	18930	18930	18930	18930	0
32	20230703	201000	2434786270	18930	18930	18930	18930	2892
33	20230703	200900	2434786270	18930	18930	18930	18930	0
34	20230703	200800	2434786270	18930	18930	18930	18930	0
35	20230703	200700	2434786270	18930	18930	18930	18930	0
36	20230703	200600	2434786270	18930	18930	18930	18930	0
37	20230703	200500	2434786270	18930	18930	18930	18930	0
38	20230703	200400	2434786270	18930	18930	18930	18930	0
39	20230703	200300	2434786270	18930	18930	18930	18930	0
40	20230703	200200	2434786270	18930	18930	18930	18930	0
41	20230703	200100	2434786270	18930	18930	18930	18930	0
42	20230703	200000	2434786270	18930	18930	18930	18930	0
43	20230703	195900	2434786270	18930	18930	18930	18930	0
44	20230703	195800	2434786270	18930	18930	18930	18930	0
45	20230703	195700	2434786270	18930	18930	18930	18930	0
46	20230703	195600	2434786270	18930	18930	18930	18930	0
47	20230703	195500	2434786270	18930	18930	18930	18930	0
48	20230703	195400	2434786270	18930	18930	18930	18930	0
49	20230703	195300	2434786270	18930	18930	18930	18930	0
50	20230703	195200	2434786270	18930	18930	18930	18930	0
51	20230703	195100	2434786270	18930	18930	18930	18930	0
52	20230703	195000	2434786270	18930	18930	18930	18930	0
53	20230703	194900	2434786270	18930	18930	18930	18930	0
54	20230703	194800	2434786270	18930	18930	18930	18930	0
55	20230703	194700	2434786270	18930	18930	18930	18930	0
56	20230703	194600	2434786270	18930	18930	18930	18930	0
57	20230703	194500	2434786270	18930	18930	18930	18930	0
58	20230703	194400	2434786270	18930	18930	18930	18930	0
59	20230703	194300	2434786270	18930	18930	18930	18930	0
60	20230703	194200	2434786270	18930	18930	18930	18930	0
61	20230703	194100	2434786270	18930	18930	18930	18930	0
62	20230703	194000	2434786270	18930	18930	18930	18930	2892
63	20230703	193900	2434786270	18930	18930	18930	18930	0
64	20230703	193800	2434786270	18930	18930	18930	18930	0
65	20230703	193700	2434786270	18930	18930	18930	18930	0
66	20230703	193600	2434786270	18930	18930	18930	18930	0
67	20230703	193500	2434786270	18930	18930	18930	18930	0
68	20230703	193400	2434786270	18930	18930	18930	18930	0
69	20230703	193300	2434786270	18930	18930	18930	18930	0
70	20230703	193200	2434786270	18930	18930	18930	18930	0
71	20230703	193100	2434786270	18930	18930	18930	18930	0
72	20230703	193000	2434786270	18930	18930	18930	18930	0
73	20230703	192900	2434786270	18930	18930	18930	18930	0
74	20230703	192800	2434786270	18930	18930	18930	18930	0
75	20230703	192700	2434786270	18930	18930	18930	18930	0
76	20230703	192600	2434786270	18930	18930	18930	18930	0
77	20230703	192500	2434786270	18930	18930	18930	18930	0
78	20230703	192400	2434786270	18930	18930	18930	18930	0
79	20230703	192300	2434786270	18930	18930	18930	18930	0
80	20230703	192200	2434786270	18930	18930	18930	18930	0
81	20230703	192100	2434786270	18930	18930	18930	18930	0
82	20230703	192000	2434786270	18930	18930	18930	18930	0
83	20230703	191900	2434786270	18930	18930	18930	18930	0
84	20230703	191800	2434786270	18930	18930	18930	18930	0
85	20230703	191700	2434786270	18930	18930	18930	18930	0
86	20230703	191600	2434786270	18930	18930	18930	18930	0
87	20230703	191500	2434786270	18930	18930	18930	18930	0
88	20230703	191400	2434786270	18930	18930	18930	18930	0
89	20230703	191300	2434786270	18930	18930	18930	18930	0
90	20230703	191200	2434786270	18930	18930	18930	18930	0
91	20230703	191100	2434786270	18930	18930	18930	18930	0
92	20230703	191000	2434786270	18930	18930	18930	18930	2892
93	20230703	190900	2434786270	18930	18930	18930	18930	0
94	20230703	190800	2434786270	18930	18930	18930	18930	0
95	20230703	190700	2434786270	18930	18930	18930	18930	0
96	20230703	190600	2434786270	18930	18930	18930	18930	0
97	20230703	190500	2434786270	18930	18930	18930	18930	0
98	20230703	190400	2434786270	18930	18930	18930	18930	0
99	20230703	190300	2434786270	18930	18930	18930	18930	0
100	20230703	190200	2434786270	18930	18930	18930	18930	0
101	20230703	190100	2434786270	18930	18930	18930	18930	0
102	20230703	190000	2434786270	18930	18930	18930	18930	0
103	20230703	185900	2434786270	18930	18930	18930	18930	0
104	20230703	185800	2434786270	18930	18930	18930	18930	0
105	20230703	185700	2434786270	18930	18930	18930	18930	0
106	20230703	185600	2434786270	18930	18930	18930	18930	0
107	20230703	185500	2434786270	18930	18930	18930	18930	0
108	20230703	185400	2434786270	18930	18930	18930	18930	0
109	20230703	185300	2434786270	18930	18930	18930	18930	0
110	20230703	185200	2434786270	18930	18930	18930	18930	0
111	20230703	185100	2434786270	18930	18930	18930	18930	0
112	20230703	185000	2434786270	18930	18930	18930	18930	0
113	20230703	184900	2434786270	18930	18930	18930	18930	0
114	20230703	184800	2434786270	18930	18930	18930	18930	0
115	20230703	184700	2434786270	18930	18930	18930	18930	0
116	20230703	184600	2434786270	18930	18930	18930	18930	0
117	20230703	184500	2434786270	18930	18930	18930	18930	0
118	20230703	184400	2434786270	18930	18930	18930	18930	0
119	20230703	184300	2434786270	18930	18930	18930	18930	0
120	20230703	184200	2434786270	18930	18930	18930	18930	0
121	20230703	184100	2434786270	18930	18930	18930	18930	0
122	20230703	184000	2434786270	18930	18930	18930	18930	2892
123	20230703	183900	2434786270	18930	18930	18930	18930	0
124	20230703	183800	2434786270	18930	18930	18930	18930	0
125	20230703	183700	2434786270	18930	18930	18930	18930	0
126	20230703	183600	2434786270	18930	18930	18930	18930	0
127	20230703	183500	2434786270	18930	18930	18930	18930	0
128	20230703	183400	2434786270	18930	18930	18930	18930	0
129	20230703	183300	2434786270	18930	18930	18930	18930	0
130	20230703	183200	2434786270	18930	18930	18930	18930	0
131	20230703	183100	2434786270	18930	18930	18930	18930	0
132	20230703	183000	2434786270	18930	18930	18930	18930	0
133	20230703	182900	2434786270	18930	18930	18930	18930	0
134	20230703	182800	2434786270	18930	18930	18930	18930	0
135	20230703	182700	2434786270	18930	18930	18930	18930	0
136	20230703	182600	2434786270	18930	18930	18930	18930	0
137	20230703	182500	2434786270	18930	18930	18930	18930	0
138	20230703	182400	2434786270	18930	18930	18930	18930	0
139	20230703	182300	2434786270	18930	18930	18930	18930	0
140	20230703	182200	2434786270	18930	18930	18930	18930	0
141	20230703	182100	2434786270	18930	18930	18930	18930	0
142	20230703	182000	2434786270	18930	18930	18930	18930	0
143	20230703	181900	2434786270	18930	18930	18930	18930	0
144	20230703	181800	2434786270	18930	18930	18930	18930	0
145	20230703	181700	2434786270	18930	18930	18930	18930	0
146	20230703	181600	2434786270	18930	18930	18930	18930	0
147	20230703	181500	2434786270	18930	18930	18930	18930	0
148	20230703	181400	2434786270	18930	18930	18930	18930	0
149	20230703	181300	2434786270	18930	18930	18930	18930	0
150	20230703	181200	2434786270	18930	18930	18930	18930	0
151	20230703	181100	2434786270	18930	18930	18930	18930	0
152	20230703	181000	2434786270	18930	18930	18930	18930	2892
153	20230703	180900	2434786270	18930	18930	18930	18930	0
154	20230703	180800	2434786270	18930	18930	18930	18930	0
155	20230703	180700	2434786270	18930	18930	18930	18930	0
156	20230703	180600	2434786270	18930	18930	18930	18930	0
157	20230703	180500	2434786270	18930	18930	18930	18930	0
158	20230703	180400	2434786270	18930	18930	18930	18930	0
159	20230703	180300	2434786270	18930	18930	18930	18930	0
160	20230703	180200	2434786270	18930	18930	18930	18930	0
161	20230703	180100	2434786270	18930	18930	18930	18930	0
162	20230703	180000	2434786270	18930	18930	18930	18930	0
163	20230703	175900	2434786270	18930	18930	18930	18930	0
164	20230703	175800	2434786270	18930	18930	18930	18930	0
165	20230703	175700	2434786270	18930	18930	18930	18930	0
166	20230703	175600	2434786270	18930	18930	18930	18930	0
167	20230703	175500	2434786270	18930	18930	18930	18930	0
168	20230703	175400	2434786270	18930	18930	18930	18930	0
169	20230703	175300	2434786270	18930	18930	18930	18930	0
170	20230703	175200	2434786270	18930	18930	18930	18930	0
171	20230703	175100	2434786270	18930	18930	18930	18930	0
172	20230703	175000	2434786270	18930	18930	18930	18930	0
173	20230703	174900	2434786270	18930	18930	18930	18930	0
174	20230703	174800	2434786270	18930	18930	18930	18930	0
175	20230703	174700	2434786270	18930	18930	18930	18930	0
176	20230703	174600	2434786270	18930	18930	18930	18930	0
177	20230703	174500	2434786270	18930	18930	18930	18930	0
178	20230703	174400	2434786270	18930	18930	18930	18930	0
179	20230703	174300	2434786270	18930	18930	18930	18930	0
180	20230703	174200	2434786270	18930	18930	18930	18930	0
181	20230703	174100	2434786270	18930	18930	18930	18930	0
182	20230703	174000	2434786270	18930	18930	18930	18930	2892
183	20230703	173900	2434786270	18930	18930	18930	18930	0
184	20230703	173800	2434786270	18930	18930	18930	18930	0
185	20230703	173700	2434786270	18930	18930	18930	18930	0
186	20230703	173600	2434786270	18930	18930	18930	18930	0
187	20230703	173500	2434786270	18930	18930	18930	18930	0
188	20230703	173400	2434786270	18930	18930	18930	18930	0
189	20230703	173300	2434786270	18930	18930	18930	18930	0
190	20230703	173200	2434786270	18930	18930	18930	18930	0
191	20230703	173100	2434786270	18930	18930	18930	18930	0
192	20230703	173000	2434786270	18930	18930	18930	18930	0
193	20230703	172900	2434786270	18930	18930	18930	18930	0
194	20230703	172800	2434786270	18930	18930	18930	18930	0
195	20230703	172700	2434786270	18930	18930	18930	18930	0
196	20230703	172600	2434786270	18930	18930	18930	18930	0
197	20230703	172500	2434786270	18930	18930	18930	18930	0
198	20230703	172400	2434786270	18930	18930	18930	18930	0
199	20230703	172300	2434786270	18930	18930	18930	18930	0
200	20230703	172200	2434786270	18930	18930	18930	18930	0
201	20230703	172100	2434786270	18930	18930	18930	18930	0
202	20230703	172000	2434786270	18930	18930	18930	18930	0
203	20230703	171900	2434786270	18930	18930	18930	18930	0
204	20230703	171800	2434786270	18930	18930	18930	18930	0
205	20230703	171700	2434786270	18930	18930	18930	18930	0
206	20230703	171600	2434786270	18930	18930	18930	18930	0
207	20230703	171500	2434786270	18930	18930	18930	18930	0
208	20230703	171400	2434786270	18930	18930	18930	18930	0
209	20230703	171300	2434786270	18930	18930	18930	18930	0
210	20230703	171200	2434786270	18930	18930	18930	18930	0
211	20230703	171100	2434786270	18930	18930	18930	18930	0
212	20230703	171000	2434786270	18930	18930	18930	18930	2892
213	20230703	170900	2434786270	18930	18930	18930	18930	0
214	20230703	170800	2434786270	18930	18930	18930	18930	0
215	20230703	170700	2434786270	18930	18930	18930	18930	0
216	20230703	170600	2434786270	18930	18930	18930	18930	0
217	20230703	170500	2434786270	18930	18930	18930	18930	0
218	20230703	170400	2434786270	18930	18930	18930	18930	0
219	20230703	170300	2434786270	18930	18930	18930	18930	0
220	20230703	170200	2434786270	18930	18930	18930	18930	0
221	20230703	170100	2434786270	18930	18930	18930	18930	0
222	20230703	170000	2434786270	18930	18930	18930	18930	0
223	20230703	165900	2434786270	18930	18930	18930	18930	0
224	20230703	165800	2434786270	18930	18930	18930	18930	0
225	20230703	165700	2434786270	18930	18930	18930	18930	0
226	20230703	165600	2434786270	18930	18930	18930	18930	0
227	20230703	165500	2434786270	18930	18930	18930	18930	0
228	20230703	165400	2434786270	18930	18930	18930	18930	0
229	20230703	165300	2434786270	18930	18930	18930	18930	0
230	20230703	165200	2434786270	18930	18930	18930	18930	0
231	20230703	165100	2434786270	18930	18930	18930	18930	0
232	20230703	165000	2434786270	18930	18930	18930	18930	0
233	20230703	164900	2434786270	18930	18930	18930	18930	0
234	20230703	164800	2434786270	18930	18930	18930	18930	0
235	20230703	164700	2434786270	18930	18930	18930	18930	0
236	20230703	164600	2434786270	18930	18930	18930	18930	0
237	20230703	164500	2434786270	18930	18930	18930	18930	0
238	20230703	164400	2434786270	18930	18930	18930	18930	0
239	20230703	164300	2434786270	18930	18930	18930	18930	0
240	20230703	164200	2434786270	18930	18930	18930	18930	0
241	20230703	164100	2434786270	18930	18930	18930	18930	0
242	20230703	164000	2434786270	18930	18930	18930	18930	2892
243	20230703	163900	2434786270	18930	18930	18930	18930	0
244	20230703	163800	2434786270	18930	18930	18930	18930	0
245	20230703	163700	2434786270	18930	18930	18930	18930	0
246	20230703	163600	2434786270	18930	18930	18930	18930	0
247	20230703	163500	2434786270	18930	18930	18930	18930	0
248	20230703	163400	2434786270	18930	18930	18930	18930	0
249	20230703	163300	2434786270	18930	18930	18930	18930	0
250	20230703	163200	2434786270	18930	18930	18930	18930	0
251	20230703	163100	2434786270	18930	18930	18930	18930	0
252	20230703	163000	2434786270	18930	18930	18930	18930	0
253	20230703	162900	2434786270	18930	18930	18930	18930	0
254	20230703	162800	2434786270	18930	18930	18930	18930	0
255	20230703	162700	2434786270	18930	18930	18930	18930	0
256	20230703	162600	2434786270	18930	18930	18930	18930	0
257	20230703	162500	2434786270	18930	18930	18930	18930	0
258	20230703	162400	2434786270	18930	18930	18930	18930	0
259	20230703	162300	2434786270	18930	18930	18930	18930	0
260	20230703	162200	2434786270	18930	18930	18930	18930	0
261	20230703	162100	2434786270	18930	18930	18930	18930	0
262	20230703	162000	2434786270	18930	18930	18930	18930	0
263	20230703	161900	2434786270	18930	18930	18930	18930	0
264	20230703	161800	2434786270	18930	18930	18930	18930	0
265	20230703	161700	2434786270	18930	18930	18930	18930	0
266	20230703	161600	2434786270	18930	18930	18930	18930	0
267	20230703	161500	2434786270	18930	18930	18930	18930	0
268	20230703	161400	2434786270	18930	18930	18930	18930	0
269	20230703	161300	2434786270	18930	18930	18930	18930	0
270	20230703	161200	2434786270	18930	18930	18930	18930	0
271	20230703	161100	2434786270	18930	18930	18930	18930	0
272	20230703	161000	2434786270	18930	18930	18930	18930	2892
273	20230703	160900	2434786270	18930	18930	18930	18930	0
274	20230703	160800	2434786270	18930	18930	18930	18930	0
275	20230703	160700	2434786270	18930	18930	18930	18930	0
276	20230703	160600	2434786270	18930	18930	18930	18930	0
277	20230703	160500	2434786270	18930	18930	18930	18930	0
278	20230703	160400	2434786270	18930	18930	18930	18930	0
279	20230703	160300	2434786270	18930	18930	18930	18930	0
280	20230703	160200	2434786270	18930	18930	18930	18930	0
281	20230703	160100	2434786270	18930	18930	18930	18930	0
282	20230703	160000	2434786270	18930	18930	18930	18930	0
283	20230703	155900	2434786270	18930	18930	18930	18930	0
284	20230703	155800	2434786270	18930	18930	18930	18930	0
285	20230703	155700	2434786270	18930	18930	18930	18930	0
286	20230703	155600	2434786270	18930	18930	18930	18930	0
287	20230703	155500	2434786270	18930	18930	18930	18930	0
288	20230703	155400	2434786270	18930	18930	18930	18930	0
289	20230703	155300	2434786270	18930	18930	18930	18930	0
290	20230703	155200	2434786270	18930	18930	18930	18930	0
291	20230703	155100	2434786270	18930	18930	18930	18930	0
292	20230703	155000	2434786270	18930	18930	18930	18930	0
293	20230703	154900	2434786270	18930	18930	18930	18930	0
294	20230703	154800	2434786270	18930	18930	18930	18930	0
295	20230703	154700	2434786270	18930	18930	18930	18930	0
296	20230703	154600	2434786270	18930	18930	18930	18930	0
297	20230703	154500	2434786270	18930	18930	18930	18930	0
298	20230703	154400	2434786270	18930	18930	18930	18930	0
299	20230703	154300	2434786270	18930	18930	18930	18930	0
300	20230703	154200	2434786270	18930	18930	18930	18930	0
301	20230703	154100	2434786270	18930	18930	18930	18930	0
302	20230703	154000	2434786270	18930	18930	18930	18930	2892
303	20230703	153900	2434786270	18930	18930	18930	18930	0
304	20230703	153800	2434786270	18930	18930	18930	18930	0
305	20230703	153700	2434786270	18930	18930	18930	18930	0
306	20230703	153600	2434786270	18930	18930	18930	18930	0
307	20230703	153500	2434786270	18930	18930	18930	18930	0
308	20230703	153400	2434786270	18930	18930	18930	18930	0
309	20230703	153300	2434786270	18930	18930	18930	18930	0
310	20230703	153200	2434786270	18930	18930	18930	18930	0
311	20230703	153100	2434786270	18930	18930	18930	18930	0
312	20230703	153000	2434786270	18930	18930	18930	18930	2892
313	20230703	152900	2380040710	18930	18930	18930	18930	0
314	20230703	152800	2380040710	18930	18930	18930	18930	0
315	20230703	152700	2380040710	18930	18930	18930	18930	0
316	20230703	152600	2380040710	18930	18930	18930	18930	0
317	20230703	152500	2380040710	18930	18930	18930	18930	0
318	20230703	152400	2380040710	18930	18930	18930	18930	0
319	20230703	152300	2380040710	18930	18930	18930	18930	0
320	20230703	152200	2380040710	18930	18930	18930	18930	0
321	20230703	152100	2380040710	18930	18930	18930	18930	0
322	20230703	152000	2380040710	18930	18930	18930	18930	0
323	20230703	151900	2380040710	18930	18900	18980	18900	1180
324	20230703	151800	2357709250	18870	18850	18870	18850	286
325	20230703	151700	2352314870	18820	18820	18850	18810	6120
326	20230703	151600	2236961570	18820	18830	18830	18820	67
327	20230703	151500	2235700580	18840	18840	18850	18840	84
328	20230703	151400	2234117290	18810	18810	18810	18810	0
329	20230703	151300	2234117290	18810	18840	18840	18810	348
330	20230703	151200	2227564830	18830	18830	18840	18810	1109
331	20230703	151100	2206691710	18840	18820	18840	18820	33
332	20230703	151000	2206070600	18820	18840	18840	18820	139
333	20230703	150900	2203454600	18840	18820	18840	18820	32
334	20230703	150800	2202851740	18840	18840	18840	18820	164
335	20230703	150700	2199763610	18840	18840	18850	18840	553
336	20230703	150600	2189340090	18830	18830	18850	18830	1128
337	20230703	150500	2168099730	18850	18850	18870	18840	904
338	20230703	150400	2151066690	18850	18870	18870	18850	1837
339	20230703	150300	2116439120	18870	18860	18870	18850	1432
340	20230703	150200	2089430680	18870	18870	18870	18870	52
341	20230703	150100	2088449440	18870	18870	18870	18860	127
342	20230703	150000	2086053810	18870	18880	18880	18870	648
343	20230703	145900	2073825850	18880	18890	18900	18880	316
344	20230703	145800	2067858330	18880	18890	18890	18880	37
345	20230703	145700	2067159420	18890	18870	18890	18870	108
346	20230703	145600	2065120170	18880	18870	18880	18870	14
347	20230703	145500	2064855870	18870	18870	18870	18870	103
348	20230703	145400	2062912260	18880	18880	18890	18880	191
349	20230703	145300	2059304820	18880	18880	18890	18880	233
350	20230703	145200	2054905750	18880	18880	18880	18880	300
351	20230703	145100	2049241750	18880	18880	18880	18880	40
352	20230703	145000	2048486550	18890	18880	18890	18880	81
353	20230703	144900	2046956470	18890	18890	18890	18890	100
354	20230703	144800	2045067470	18890	18890	18890	18890	13
355	20230703	144700	2044821900	18890	18880	18890	18880	2
356	20230703	144600	2044784130	18900	18880	18900	18880	183
357	20230703	144500	2041326430	18900	18910	18910	18900	843
358	20230703	144400	2025387660	18910	18910	18910	18910	0
359	20230703	144300	2025387660	18910	18910	18910	18910	1
360	20230703	144200	2025368750	18920	18920	18920	18910	33
361	20230703	144100	2024744400	18900	18890	18900	18880	458
362	20230703	144000	2016092130	18900	18900	18900	18880	75
363	20230703	143900	2014674830	18920	18920	18920	18920	12
364	20230703	143800	2014447790	18920	18920	18920	18920	234
365	20230703	143700	2010020510	18920	18920	18920	18920	210
366	20230703	143600	2006047310	18920	18870	18920	18870	164
367	20230703	143500	2002952580	18870	18870	18870	18870	31
368	20230703	143400	2002367610	18840	18840	18840	18840	1
369	20230703	143300	2002348770	18830	18840	18840	18830	302
370	20230703	143200	1996661280	18840	18850	18850	18840	969
371	20230703	143100	1978399240	18850	18840	18850	18840	264
372	20230703	143000	1973424340	18840	18850	18850	18840	18
373	20230703	142900	1973085050	18840	18840	18840	18840	1
374	20230703	142800	1973066210	18840	18840	18840	18840	1
375	20230703	142700	1973047370	18850	18850	18850	18830	709
376	20230703	142600	1959686340	18850	18850	18850	18850	93
377	20230703	142500	1957933290	18850	18850	18850	18850	67
378	20230703	142400	1956670340	18850	18860	18860	18850	192
379	20230703	142300	1953049980	18860	18860	18860	18860	32
380	20230703	142200	1952446460	18860	18860	18860	18860	15
381	20230703	142100	1952163560	18860	18860	18860	18860	1
382	20230703	142000	1952144700	18860	18860	18860	18850	16
383	20230703	141900	1951843020	18850	18850	18850	18850	109
384	20230703	141800	1949788370	18850	18850	18850	18850	21
385	20230703	141700	1949392520	18850	18850	18850	18850	10
386	20230703	141600	1949204020	18850	18850	18850	18850	36
387	20230703	141500	1948525420	18810	18810	18810	18810	42
388	20230703	141400	1947735400	18850	18850	18850	18850	8
389	20230703	141300	1947584600	18850	18850	18850	18850	50
390	20230703	141200	1946642100	18850	18850	18850	18850	102
391	20230703	141100	1944719400	18850	18850	18850	18850	147
392	20230703	141000	1941948450	18860	18790	18860	18790	107
393	20230703	140900	1939937780	18790	18860	18860	18790	2061
394	20230703	140800	1901132300	18850	18860	18860	18840	293
395	20230703	140700	1895609350	18860	18830	18860	18830	170
396	20230703	140600	1892403180	18860	18840	18860	18840	124
397	20230703	140500	1890064660	18840	18850	18850	18840	6
398	20230703	140400	1889951580	18850	18850	18850	18830	43
399	20230703	140300	1889141050	18850	18830	18850	18830	308
400	20230703	140200	1883335290	18830	18840	18840	18830	47
401	20230703	140100	1882450000	18840	18840	18840	18840	75
402	20230703	140000	1881037000	18840	18840	18840	18830	152
403	20230703	135900	1878173330	18830	18830	18830	18830	19
404	20230703	135800	1877815560	18830	18830	18830	18830	27
405	20230703	135700	1877307150	18840	18840	18840	18840	41
406	20230703	135600	1876534710	18790	18790	18790	18790	0
407	20230703	135500	1876534710	18790	18790	18790	18790	1
408	20230703	135400	1876515920	18780	18790	18790	18780	50
409	20230703	135300	1875576670	18840	18790	18850	18780	270
410	20230703	135200	1870502010	18790	18820	18820	18790	1000
411	20230703	135100	1851700100	18800	18850	18850	18800	104
412	20230703	135000	1849744020	18820	18850	18850	18820	426
413	20230703	134900	1841726140	18850	18850	18850	18850	112
414	20230703	134800	1839614940	18830	18830	18830	18820	167
415	20230703	134700	1836470760	18830	18830	18830	18820	333
416	20230703	134600	1830201300	18820	18820	18820	18820	50
417	20230703	134500	1829260300	18830	18800	18830	18800	52
418	20230703	134400	1828281740	18800	18800	18830	18800	549
419	20230703	134300	1817960500	18800	18800	18800	18790	2403
420	20230703	134200	1772784600	18810	18840	18840	18810	1766
421	20230703	134100	1739547680	18840	18840	18840	18840	122
422	20230703	134000	1737249200	18840	18850	18850	18840	206
423	20230703	133900	1733368050	18850	18850	18850	18850	56
424	20230703	133800	1732312450	18850	18930	18930	18850	469
425	20230703	133700	1723469020	18850	18850	18850	18850	1
426	20230703	133600	1723450170	18850	18850	18850	18850	155
427	20230703	133500	1720528420	18850	18900	18900	18850	1821
428	20230703	133400	1686188100	18890	18900	18900	18890	36
429	20230703	133300	1685507750	18900	18910	18910	18900	752
430	20230703	133200	1671294940	18930	18930	18930	18910	1212
431	20230703	133100	1648364590	18930	18980	18980	18930	2
432	20230703	133000	1648326680	18980	18950	18980	18930	524
433	20230703	132900	1638401980	18950	18960	18960	18950	387
434	20230703	132800	1631067310	18960	18960	18960	18960	1
435	20230703	132700	1631048350	18990	18990	18990	18990	10
436	20230703	132600	1630858450	18990	18990	18990	18990	22
437	20230703	132500	1630440670	18950	18950	18950	18950	0
438	20230703	132400	1630440670	18950	18950	18950	18950	0
439	20230703	132300	1630440670	18950	18960	18960	18950	121
440	20230703	132200	1628147710	18990	18950	18990	18950	94
441	20230703	132100	1626365170	18950	18950	18960	18950	531
442	20230703	132000	1616302290	18950	18960	18960	18950	10
443	20230703	131900	1616112770	18950	18950	18950	18950	0
444	20230703	131800	1616112770	18950	18970	18990	18950	703
445	20230703	131700	1602783070	18960	18990	18990	18960	6
446	20230703	131600	1602669280	18960	18980	18980	18960	506
447	20230703	131500	1593075320	18990	18990	18990	18990	37
448	20230703	131400	1592372690	19000	18940	19000	18940	138
449	20230703	131300	1589758200	18950	18970	18970	18950	574
450	20230703	131200	1578877790	19000	18970	19000	18960	63
451	20230703	131100	1577683220	18990	18990	19000	18990	131
452	20230703	131000	1575195220	18990	18960	18990	18960	25
453	20230703	130900	1574721190	18960	18960	18960	18960	38
454	20230703	130800	1574000710	18990	18990	18990	18980	185
455	20230703	130700	1570489080	19000	19000	19000	18990	113
456	20230703	130600	1568342180	19000	19010	19010	19000	45
457	20230703	130500	1567487170	19080	19010	19080	19010	2
458	20230703	130400	1567449080	19080	19080	19080	19080	1
459	20230703	130300	1567430000	19020	19070	19070	19020	37
460	20230703	130200	1566724630	19030	19030	19030	19030	1
461	20230703	130100	1566705600	19010	19010	19070	19010	4
462	20230703	130000	1566629500	19010	19070	19070	19010	8
463	20230703	125900	1566477170	19080	19080	19080	19080	31
464	20230703	125800	1565885690	19070	19070	19070	19070	75
465	20230703	125700	1564455440	19070	19070	19070	19070	8
466	20230703	125600	1564302880	19070	19070	19070	19070	31
467	20230703	125500	1563711710	19010	19000	19010	19000	61
468	20230703	125400	1562552700	19010	19070	19070	19010	5
469	20230703	125300	1562457590	19070	19070	19070	19070	4
470	20230703	125200	1562381310	19070	18990	19070	18990	350
471	20230703	125100	1555730810	18990	19040	19040	18990	3000
472	20230703	125000	1498740380	19070	19070	19070	19070	56
473	20230703	124900	1497672460	19070	19070	19070	19070	0
474	20230703	124800	1497672460	19070	19060	19070	19060	111
475	20230703	124700	1495556490	19000	19000	19000	19000	0
476	20230703	124600	1495556490	19000	19000	19000	19000	0
477	20230703	124500	1495556490	19000	19000	19010	19000	751
478	20230703	124400	1481286690	19000	18980	19000	18980	620
479	20230703	124300	1469512150	18990	18990	18990	18990	21
480	20230703	124200	1469113360	18990	18990	18990	18930	1015
481	20230703	124100	1449869240	19000	19000	19000	19000	0
482	20230703	124000	1449869240	19000	18990	19000	18990	56
483	20230703	123900	1448805490	19000	19000	19000	19000	83
484	20230703	123800	1447228490	19000	18990	19000	18990	209
485	20230703	123700	1443258290	18990	18990	18990	18990	127
486	20230703	123600	1440846560	18990	18990	18990	18990	9
487	20230703	123500	1440675650	18980	18980	18980	18980	104
488	20230703	123400	1438701730	18990	18990	18990	18990	15
489	20230703	123300	1438416880	18990	18990	19000	18990	163
490	20230703	123200	1435321090	18990	18990	18990	18990	38
491	20230703	123100	1434599470	19000	19000	19000	19000	0
492	20230703	123000	1434599470	19000	19000	19000	19000	15
493	20230703	122900	1434314470	18990	19010	19010	18990	1620
494	20230703	122800	1403533230	19020	19030	19030	19020	194
495	20230703	122700	1399842520	19030	19040	19040	19030	11
496	20230703	122600	1399633120	19030	19030	19030	19030	0
497	20230703	122500	1399633120	19030	19030	19030	19020	330
498	20230703	122400	1393355700	19050	19050	19050	19050	1
499	20230703	122300	1393336650	19030	19030	19030	19020	311
500	20230703	122200	1387419420	19040	19040	19040	19040	30
501	20230703	122100	1386848220	19040	19040	19040	19040	99
502	20230703	122000	1384963260	19040	19060	19060	19040	36
503	20230703	121900	1384277290	19060	19060	19060	19060	0
504	20230703	121800	1384277290	19060	19080	19080	19060	68
505	20230703	121700	1382980150	19070	19070	19070	19070	26
506	20230703	121600	1382484330	19070	19070	19070	19070	94
507	20230703	121500	1380691750	19070	19070	19070	19070	0
508	20230703	121400	1380691750	19070	19070	19070	19070	32
509	20230703	121300	1380081510	19070	19010	19070	19010	27
510	20230703	121200	1379567040	19010	19010	19010	19010	16
511	20230703	121100	1379262880	19010	19030	19030	19010	1597
512	20230703	121000	1348899410	19070	19070	19070	19070	81
513	20230703	120900	1347354740	19070	19070	19070	19070	20
514	20230703	120800	1346973340	19070	19070	19070	19070	60
515	20230703	120700	1345829140	19070	19070	19070	19070	13
516	20230703	120600	1345581230	19070	19080	19080	19070	64
517	20230703	120500	1344360440	19070	19070	19070	19070	15
518	20230703	120400	1344074390	19010	19010	19010	19010	0
519	20230703	120300	1344074390	19010	19020	19020	19010	462
520	20230703	120200	1335291320	19020	19050	19050	19020	276
521	20230703	120100	1330039690	19050	19050	19050	19050	50
522	20230703	120000	1329087190	19070	19070	19070	19070	45
523	20230703	115900	1328229040	19070	19080	19080	19070	164
524	20230703	115800	1325100380	19080	19080	19080	19080	67
525	20230703	115700	1323822020	19070	19040	19070	19040	31
526	20230703	115600	1323230880	19040	19040	19040	19040	2
527	20230703	115500	1323192800	19040	19020	19040	19020	276
528	20230703	115400	1317940860	19020	19010	19030	19010	90
529	20230703	115300	1316229150	19010	19010	19010	19010	20
530	20230703	115200	1315848950	19010	19040	19040	19010	213
531	20230703	115100	1311797230	19040	19040	19040	19040	31
532	20230703	115000	1311206990	19020	19020	19020	19020	1
533	20230703	114900	1311187970	19010	19080	19080	19010	12
534	20230703	114800	1310959150	19090	19090	19090	19090	77
535	20230703	114700	1309489220	19090	19010	19090	19010	58
536	20230703	114600	1308384160	19010	19010	19010	18980	136
537	20230703	114500	1305801870	19010	19090	19090	19010	121
538	20230703	114400	1303497630	19020	19010	19020	19010	26
539	20230703	114300	1303003360	19020	19020	19020	19020	75
540	20230703	114200	1301576860	19090	19080	19090	19080	2
541	20230703	114100	1301538690	18980	18980	18980	18980	145
542	20230703	114000	1298786590	18980	18980	18980	18980	100
543	20230703	113900	1296888590	19100	19000	19100	18990	342
544	20230703	113800	1290389490	19000	19060	19060	19000	1000
545	20230703	113700	1271371250	19060	19090	19100	19060	29
546	20230703	113600	1270817590	19100	19100	19100	19100	31
547	20230703	113500	1270225490	19100	19060	19100	19060	11
548	20230703	113400	1270015430	19100	19100	19100	19100	4
549	20230703	113300	1269939030	19100	19120	19120	19100	1010
550	20230703	113200	1250647290	19120	19150	19150	19120	38
551	20230703	113100	1249919800	19160	19160	19160	19160	0
552	20230703	113000	1249919800	19160	19160	19160	19160	10
553	20230703	112900	1249728200	19120	19120	19120	19120	16
554	20230703	112800	1249422280	19120	19060	19120	19060	68
555	20230703	112700	1248124340	19060	19060	19060	19060	0
556	20230703	112600	1248124340	19060	19010	19060	19010	249
557	20230703	112500	1243383850	19010	19010	19010	19010	11
558	20230703	112400	1243174740	19150	19170	19190	18600	10171
559	20230703	112300	1051517600	19200	19200	19200	19200	51
560	20230703	112200	1050538400	19230	19230	19230	19230	0
561	20230703	112100	1050538400	19230	19230	19230	19230	30
562	20230703	112000	1049961500	19230	19230	19230	19230	31
563	20230703	111900	1049365370	19230	19230	19230	19230	0
564	20230703	111800	1049365370	19230	19230	19230	19230	0
565	20230703	111700	1049365370	19230	19200	19230	19200	281
566	20230703	111600	1043964210	19220	19220	19220	19220	0
567	20230703	111500	1043964210	19220	19220	19220	19220	1
568	20230703	111400	1043944990	19220	19220	19220	19220	0
569	20230703	111300	1043944990	19220	19220	19220	19220	31
570	20230703	111200	1043349170	19220	19220	19220	19220	0
571	20230703	111100	1043349170	19220	19220	19220	19220	0
572	20230703	111000	1043349170	19220	19210	19220	19200	29
573	20230703	110900	1042791900	19210	19200	19210	19200	29
574	20230703	110800	1042235090	19140	19140	19140	19140	50
575	20230703	110700	1041278090	19200	19200	19200	19200	3
576	20230703	110600	1041220490	19200	19210	19210	19200	72
577	20230703	110500	1039837430	19200	19200	19200	19200	22
578	20230703	110400	1039415030	19200	19200	19200	19200	0
579	20230703	110300	1039415030	19200	19200	19200	19200	10
580	20230703	110200	1039223030	19200	19200	19200	19200	26
581	20230703	110100	1038723830	19210	19100	19210	19100	367
582	20230703	110000	1031706950	19210	19200	19210	19200	7
583	20230703	105900	1031572500	19220	19220	19220	19220	1
584	20230703	105800	1031553280	19040	19270	19270	19030	286
585	20230703	105700	1026100660	19010	19280	19280	18500	14019
586	20230703	105600	759620370	19300	19300	19300	19300	0
587	20230703	105500	759620370	19300	19300	19300	19300	1
588	20230703	105400	759601070	19300	19300	19300	19300	31
589	20230703	105300	759002770	19300	19300	19300	19300	0
590	20230703	105200	759002770	19300	19300	19300	19300	0
591	20230703	105100	759002770	19300	19300	19300	19300	0
592	20230703	105000	759002770	19300	19300	19300	19300	36
593	20230703	104900	758307970	19300	19300	19300	19300	150
594	20230703	104800	755412970	19300	19290	19300	19290	160
595	20230703	104700	752325070	19290	19290	19290	19290	11
596	20230703	104600	752112880	19290	19290	19290	19290	20
597	20230703	104500	751727080	19290	19290	19290	19290	2
598	20230703	104400	751688500	19270	19270	19270	19270	10
599	20230703	104300	751495800	19270	19270	19270	19270	0
600	20230703	104200	751495800	19270	19250	19270	19250	196
601	20230703	104100	747722620	19210	19210	19210	19210	0
602	20230703	104000	747722620	19210	19210	19210	19210	51
603	20230703	103900	746742910	19200	19200	19200	19200	1
604	20230703	103800	746723710	19190	19190	19190	19190	0
605	20230703	103700	746723710	19190	19190	19190	19190	0
606	20230703	103600	746723710	19190	19200	19200	19190	12
607	20230703	103500	746493380	19180	19180	19180	19180	109
608	20230703	103400	744402760	19190	19200	19200	19190	211
609	20230703	103300	740352170	19200	19210	19210	19200	552
610	20230703	103200	729753090	19250	19250	19250	19250	0
611	20230703	103100	729753090	19250	19250	19250	19250	31
612	20230703	103000	729156340	19200	19210	19210	19200	550
613	20230703	102900	718595030	19200	19230	19230	19200	3000
614	20230703	102800	660969800	19250	19250	19250	19250	0
615	20230703	102700	660969800	19250	19220	19250	19220	32
616	20230703	102600	660353830	19220	19220	19220	19220	10
617	20230703	102500	660161630	19220	19220	19220	19220	10
618	20230703	102400	659969430	19220	19230	19230	19220	115
619	20230703	102300	657758030	19230	19230	19250	19220	505
620	20230703	102200	648048900	19230	19230	19230	19230	93
621	20230703	102100	646260510	19230	19230	19230	19230	10
622	20230703	102000	646068210	19230	19230	19230	19230	240
623	20230703	101900	641453010	19250	19220	19250	19220	266
624	20230703	101800	636339510	19220	19220	19220	19220	1070
625	20230703	101700	615774110	19220	19220	19220	19220	46
626	20230703	101600	614889990	19250	19230	19250	19220	283
627	20230703	101500	609449730	19250	19250	19250	19250	8
628	20230703	101400	609295730	19250	19250	19250	19250	50
629	20230703	101300	608333230	19250	19250	19250	19250	51
630	20230703	101200	607351480	19250	19240	19250	19230	712
631	20230703	101100	593657300	19250	19250	19250	19250	156
632	20230703	101000	590654300	19250	19250	19250	19250	100
633	20230703	100900	588729300	19250	19250	19300	19250	153
634	20230703	100800	585779050	19300	19300	19300	19300	1033
635	20230703	100700	565842150	19300	19300	19300	19300	0
636	20230703	100600	565842150	19300	19300	19300	19300	0
637	20230703	100500	565842150	19300	19300	19300	19300	6
638	20230703	100400	565726350	19300	19300	19300	19300	51
639	20230703	100300	564742050	19300	19300	19300	19300	100
640	20230703	100200	562812050	19300	19300	19300	19300	0
641	20230703	100100	562812050	19300	19300	19300	19300	0
642	20230703	100000	562812050	19300	19260	19300	19240	631
643	20230703	095900	550662580	19260	19260	19260	19260	33
644	20230703	095800	550027000	19260	19270	19270	19260	67
645	20230703	095700	548736380	19280	19300	19300	19280	141
646	20230703	095600	546017280	19300	19300	19300	19300	21
647	20230703	095500	545611980	19250	19250	19250	19250	748
648	20230703	095400	531212980	19250	19250	19250	19250	103
649	20230703	095300	529230230	19260	19350	19350	19260	417
650	20230703	095200	521180580	19350	19350	19350	19350	438
651	20230703	095100	512705280	19300	19300	19300	19300	103
652	20230703	095000	510717380	19300	19340	19340	19300	1669
653	20230703	094900	478503930	19350	19350	19350	19350	31
654	20230703	094800	477904080	19350	19440	19440	19350	619
655	20230703	094700	465918560	19450	19450	19450	19450	8
656	20230703	094600	465762960	19470	19470	19470	19470	5
657	20230703	094500	465665610	19480	19480	19480	19480	31
658	20230703	094400	465061730	19480	19480	19480	19480	0
659	20230703	094300	465061730	19480	19500	19500	19480	25
660	20230703	094200	464574670	19500	19500	19500	19500	38
661	20230703	094100	463833670	19550	19550	19550	19550	36
662	20230703	094000	463129870	19400	19560	19560	19400	1179
663	20230703	093900	440187320	19560	19600	19600	19560	1049
664	20230703	093800	419634520	19600	19540	19600	19540	2115
665	20230703	093700	378250300	19530	19450	19530	19450	2980
666	20230703	093600	320191180	19450	19450	19450	19450	76
667	20230703	093500	318712980	19450	19450	19450	19450	26
668	20230703	093400	318207280	19460	19460	19460	19460	35
669	20230703	093300	317526180	19450	19460	19460	19450	1369
670	20230703	093200	290895640	19460	19460	19460	19460	26
671	20230703	093100	290389680	19460	19460	19460	19460	1
672	20230703	093000	290370220	19470	19440	19470	19440	516
673	20230703	092900	280329990	19440	19370	19440	19370	814
674	20230703	092800	264527480	19380	19390	19390	19380	15
675	20230703	092700	264236770	19390	19390	19390	19390	4
676	20230703	092600	264159210	19390	19400	19400	19390	539
677	20230703	092500	253702660	19400	19380	19400	19380	1659
678	20230703	092400	221535830	19350	19350	19350	19350	5
679	20230703	092300	221439080	19380	19370	19380	19350	551
680	20230703	092200	210775700	19380	19380	19390	19380	108
681	20230703	092100	208682390	19380	19360	19380	19350	457
682	20230703	092000	199839030	19390	19380	19390	19380	6
683	20230703	091900	199722710	19380	19380	19380	19300	165
684	20230703	091800	196529990	19390	19390	19390	19390	0
685	20230703	091700	196529990	19390	19400	19400	19350	260
686	20230703	091600	191487300	19400	19400	19400	19400	0
687	20230703	091500	191487300	19400	19400	19400	19400	45
688	20230703	091400	190614300	19350	19250	19350	19250	728
689	20230703	091300	176561770	19250	19240	19250	19240	201
690	20230703	091200	172694520	19290	19230	19290	19220	404
691	20230703	091100	164925530	19230	19230	19290	19220	326
692	20230703	091000	158655000	19290	19230	19290	19230	503
693	20230703	090900	148982130	19220	19280	19280	19220	2570
694	20230703	090800	99586130	19280	19280	19280	19280	249
695	20230703	090700	94785410	19280	19210	19280	19210	81
696	20230703	090600	93227230	19210	19260	19300	19210	548
697	20230703	090500	82682810	19300	19300	19300	19290	113
698	20230703	090400	80502460	19300	19310	19310	19300	601
699	20230703	090300	68902930	19440	19400	19440	19300	1375
700	20230703	090200	42334630	19400	19460	19470	19400	290
701	20230703	090100	36695100	19450	19470	19470	19450	4
702	20230703	090000	36617260	19480	19480	19490	19280	1880