KissMeData/288620/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	203200	302522680	18720	18720	18720	18720	841
3	20230704	203100	302522680	18720	18720	18720	18720	0
4	20230704	203000	302522680	18720	18720	18720	18720	0
5	20230704	202900	302522680	18720	18720	18720	18720	0
6	20230704	202800	302522680	18720	18720	18720	18720	0
7	20230704	202700	302522680	18720	18720	18720	18720	0
8	20230704	202600	302522680	18720	18720	18720	18720	0
9	20230704	202500	302522680	18720	18720	18720	18720	0
10	20230704	202400	302522680	18720	18720	18720	18720	0
11	20230704	202300	302522680	18720	18720	18720	18720	0
12	20230704	202200	302522680	18720	18720	18720	18720	0
13	20230704	202100	302522680	18720	18720	18720	18720	0
14	20230704	202000	302522680	18720	18720	18720	18720	0
15	20230704	201900	302522680	18720	18720	18720	18720	0
16	20230704	201800	302522680	18720	18720	18720	18720	0
17	20230704	201700	302522680	18720	18720	18720	18720	0
18	20230704	201600	302522680	18720	18720	18720	18720	0
19	20230704	201500	302522680	18720	18720	18720	18720	0
20	20230704	201400	302522680	18720	18720	18720	18720	0
21	20230704	201300	302522680	18720	18720	18720	18720	0
22	20230704	201200	302522680	18720	18720	18720	18720	0
23	20230704	201100	302522680	18720	18720	18720	18720	0
24	20230704	201000	302522680	18720	18720	18720	18720	0
25	20230704	200900	302522680	18720	18720	18720	18720	0
26	20230704	200800	302522680	18720	18720	18720	18720	0
27	20230704	200700	302522680	18720	18720	18720	18720	0
28	20230704	200600	302522680	18720	18720	18720	18720	0
29	20230704	200500	302522680	18720	18720	18720	18720	0
30	20230704	200400	302522680	18720	18720	18720	18720	0
31	20230704	200300	302522680	18720	18720	18720	18720	0
32	20230704	200200	302522680	18720	18720	18720	18720	841
33	20230704	200100	302522680	18720	18720	18720	18720	0
34	20230704	200000	302522680	18720	18720	18720	18720	0
35	20230704	195900	302522680	18720	18720	18720	18720	0
36	20230704	195800	302522680	18720	18720	18720	18720	0
37	20230704	195700	302522680	18720	18720	18720	18720	0
38	20230704	195600	302522680	18720	18720	18720	18720	0
39	20230704	195500	302522680	18720	18720	18720	18720	0
40	20230704	195400	302522680	18720	18720	18720	18720	0
41	20230704	195300	302522680	18720	18720	18720	18720	0
42	20230704	195200	302522680	18720	18720	18720	18720	0
43	20230704	195100	302522680	18720	18720	18720	18720	0
44	20230704	195000	302522680	18720	18720	18720	18720	0
45	20230704	194900	302522680	18720	18720	18720	18720	0
46	20230704	194800	302522680	18720	18720	18720	18720	0
47	20230704	194700	302522680	18720	18720	18720	18720	0
48	20230704	194600	302522680	18720	18720	18720	18720	0
49	20230704	194500	302522680	18720	18720	18720	18720	0
50	20230704	194400	302522680	18720	18720	18720	18720	0
51	20230704	194300	302522680	18720	18720	18720	18720	0
52	20230704	194200	302522680	18720	18720	18720	18720	0
53	20230704	194100	302522680	18720	18720	18720	18720	0
54	20230704	194000	302522680	18720	18720	18720	18720	0
55	20230704	193900	302522680	18720	18720	18720	18720	0
56	20230704	193800	302522680	18720	18720	18720	18720	0
57	20230704	193700	302522680	18720	18720	18720	18720	0
58	20230704	193600	302522680	18720	18720	18720	18720	0
59	20230704	193500	302522680	18720	18720	18720	18720	0
60	20230704	193400	302522680	18720	18720	18720	18720	0
61	20230704	193300	302522680	18720	18720	18720	18720	0
62	20230704	193200	302522680	18720	18720	18720	18720	841
63	20230704	193100	302522680	18720	18720	18720	18720	0
64	20230704	193000	302522680	18720	18720	18720	18720	0
65	20230704	192900	302522680	18720	18720	18720	18720	0
66	20230704	192800	302522680	18720	18720	18720	18720	0
67	20230704	192700	302522680	18720	18720	18720	18720	0
68	20230704	192600	302522680	18720	18720	18720	18720	0
69	20230704	192500	302522680	18720	18720	18720	18720	0
70	20230704	192400	302522680	18720	18720	18720	18720	0
71	20230704	192300	302522680	18720	18720	18720	18720	0
72	20230704	192200	302522680	18720	18720	18720	18720	0
73	20230704	192100	302522680	18720	18720	18720	18720	0
74	20230704	192000	302522680	18720	18720	18720	18720	0
75	20230704	191900	302522680	18720	18720	18720	18720	0
76	20230704	191800	302522680	18720	18720	18720	18720	0
77	20230704	191700	302522680	18720	18720	18720	18720	0
78	20230704	191600	302522680	18720	18720	18720	18720	0
79	20230704	191500	302522680	18720	18720	18720	18720	0
80	20230704	191400	302522680	18720	18720	18720	18720	0
81	20230704	191300	302522680	18720	18720	18720	18720	0
82	20230704	191200	302522680	18720	18720	18720	18720	0
83	20230704	191100	302522680	18720	18720	18720	18720	0
84	20230704	191000	302522680	18720	18720	18720	18720	0
85	20230704	190900	302522680	18720	18720	18720	18720	0
86	20230704	190800	302522680	18720	18720	18720	18720	0
87	20230704	190700	302522680	18720	18720	18720	18720	0
88	20230704	190600	302522680	18720	18720	18720	18720	0
89	20230704	190500	302522680	18720	18720	18720	18720	0
90	20230704	190400	302522680	18720	18720	18720	18720	0
91	20230704	190300	302522680	18720	18720	18720	18720	0
92	20230704	190200	302522680	18720	18720	18720	18720	841
93	20230704	190100	302522680	18720	18720	18720	18720	0
94	20230704	190000	302522680	18720	18720	18720	18720	0
95	20230704	185900	302522680	18720	18720	18720	18720	0
96	20230704	185800	302522680	18720	18720	18720	18720	0
97	20230704	185700	302522680	18720	18720	18720	18720	0
98	20230704	185600	302522680	18720	18720	18720	18720	0
99	20230704	185500	302522680	18720	18720	18720	18720	0
100	20230704	185400	302522680	18720	18720	18720	18720	0
101	20230704	185300	302522680	18720	18720	18720	18720	0
102	20230704	185200	302522680	18720	18720	18720	18720	0
103	20230704	185100	302522680	18720	18720	18720	18720	0
104	20230704	185000	302522680	18720	18720	18720	18720	0
105	20230704	184900	302522680	18720	18720	18720	18720	0
106	20230704	184800	302522680	18720	18720	18720	18720	0
107	20230704	184700	302522680	18720	18720	18720	18720	0
108	20230704	184600	302522680	18720	18720	18720	18720	0
109	20230704	184500	302522680	18720	18720	18720	18720	0
110	20230704	184400	302522680	18720	18720	18720	18720	0
111	20230704	184300	302522680	18720	18720	18720	18720	0
112	20230704	184200	302522680	18720	18720	18720	18720	0
113	20230704	184100	302522680	18720	18720	18720	18720	0
114	20230704	184000	302522680	18720	18720	18720	18720	0
115	20230704	183900	302522680	18720	18720	18720	18720	0
116	20230704	183800	302522680	18720	18720	18720	18720	0
117	20230704	183700	302522680	18720	18720	18720	18720	0
118	20230704	183600	302522680	18720	18720	18720	18720	0
119	20230704	183500	302522680	18720	18720	18720	18720	0
120	20230704	183400	302522680	18720	18720	18720	18720	0
121	20230704	183300	302522680	18720	18720	18720	18720	0
122	20230704	183200	302522680	18720	18720	18720	18720	841
123	20230704	183100	302522680	18720	18720	18720	18720	0
124	20230704	183000	302522680	18720	18720	18720	18720	0
125	20230704	182900	302522680	18720	18720	18720	18720	0
126	20230704	182800	302522680	18720	18720	18720	18720	0
127	20230704	182700	302522680	18720	18720	18720	18720	0
128	20230704	182600	302522680	18720	18720	18720	18720	0
129	20230704	182500	302522680	18720	18720	18720	18720	0
130	20230704	182400	302522680	18720	18720	18720	18720	0
131	20230704	182300	302522680	18720	18720	18720	18720	0
132	20230704	182200	302522680	18720	18720	18720	18720	0
133	20230704	182100	302522680	18720	18720	18720	18720	0
134	20230704	182000	302522680	18720	18720	18720	18720	0
135	20230704	181900	302522680	18720	18720	18720	18720	0
136	20230704	181800	302522680	18720	18720	18720	18720	0
137	20230704	181700	302522680	18720	18720	18720	18720	0
138	20230704	181600	302522680	18720	18720	18720	18720	0
139	20230704	181500	302522680	18720	18720	18720	18720	0
140	20230704	181400	302522680	18720	18720	18720	18720	0
141	20230704	181300	302522680	18720	18720	18720	18720	0
142	20230704	181200	302522680	18720	18720	18720	18720	0
143	20230704	181100	302522680	18720	18720	18720	18720	0
144	20230704	181000	302522680	18720	18720	18720	18720	0
145	20230704	180900	302522680	18720	18720	18720	18720	0
146	20230704	180800	302522680	18720	18720	18720	18720	0
147	20230704	180700	302522680	18720	18720	18720	18720	0
148	20230704	180600	302522680	18720	18720	18720	18720	0
149	20230704	180500	302522680	18720	18720	18720	18720	0
150	20230704	180400	302522680	18720	18720	18720	18720	0
151	20230704	180300	302522680	18720	18720	18720	18720	0
152	20230704	180200	302522680	18720	18720	18720	18720	841
153	20230704	180100	302522680	18720	18720	18720	18720	0
154	20230704	180000	302522680	18720	18720	18720	18720	0
155	20230704	175900	302522680	18720	18720	18720	18720	0
156	20230704	175800	302522680	18720	18720	18720	18720	0
157	20230704	175700	302522680	18720	18720	18720	18720	0
158	20230704	175600	302522680	18720	18720	18720	18720	0
159	20230704	175500	302522680	18720	18720	18720	18720	0
160	20230704	175400	302522680	18720	18720	18720	18720	0
161	20230704	175300	302522680	18720	18720	18720	18720	0
162	20230704	175200	302522680	18720	18720	18720	18720	0
163	20230704	175100	302522680	18720	18720	18720	18720	0
164	20230704	175000	302522680	18720	18720	18720	18720	0
165	20230704	174900	302522680	18720	18720	18720	18720	0
166	20230704	174800	302522680	18720	18720	18720	18720	0
167	20230704	174700	302522680	18720	18720	18720	18720	0
168	20230704	174600	302522680	18720	18720	18720	18720	0
169	20230704	174500	302522680	18720	18720	18720	18720	0
170	20230704	174400	302522680	18720	18720	18720	18720	0
171	20230704	174300	302522680	18720	18720	18720	18720	0
172	20230704	174200	302522680	18720	18720	18720	18720	0
173	20230704	174100	302522680	18720	18720	18720	18720	0
174	20230704	174000	302522680	18720	18720	18720	18720	0
175	20230704	173900	302522680	18720	18720	18720	18720	0
176	20230704	173800	302522680	18720	18720	18720	18720	0
177	20230704	173700	302522680	18720	18720	18720	18720	0
178	20230704	173600	302522680	18720	18720	18720	18720	0
179	20230704	173500	302522680	18720	18720	18720	18720	0
180	20230704	173400	302522680	18720	18720	18720	18720	0
181	20230704	173300	302522680	18720	18720	18720	18720	0
182	20230704	173200	302522680	18720	18720	18720	18720	841
183	20230704	173100	302522680	18720	18720	18720	18720	0
184	20230704	173000	302522680	18720	18720	18720	18720	0
185	20230704	172900	302522680	18720	18720	18720	18720	0
186	20230704	172800	302522680	18720	18720	18720	18720	0
187	20230704	172700	302522680	18720	18720	18720	18720	0
188	20230704	172600	302522680	18720	18720	18720	18720	0
189	20230704	172500	302522680	18720	18720	18720	18720	0
190	20230704	172400	302522680	18720	18720	18720	18720	0
191	20230704	172300	302522680	18720	18720	18720	18720	0
192	20230704	172200	302522680	18720	18720	18720	18720	0
193	20230704	172100	302522680	18720	18720	18720	18720	0
194	20230704	172000	302522680	18720	18720	18720	18720	0
195	20230704	171900	302522680	18720	18720	18720	18720	0
196	20230704	171800	302522680	18720	18720	18720	18720	0
197	20230704	171700	302522680	18720	18720	18720	18720	0
198	20230704	171600	302522680	18720	18720	18720	18720	0
199	20230704	171500	302522680	18720	18720	18720	18720	0
200	20230704	171400	302522680	18720	18720	18720	18720	0
201	20230704	171300	302522680	18720	18720	18720	18720	0
202	20230704	171200	302522680	18720	18720	18720	18720	0
203	20230704	171100	302522680	18720	18720	18720	18720	0
204	20230704	171000	302522680	18720	18720	18720	18720	0
205	20230704	170900	302522680	18720	18720	18720	18720	0
206	20230704	170800	302522680	18720	18720	18720	18720	0
207	20230704	170700	302522680	18720	18720	18720	18720	0
208	20230704	170600	302522680	18720	18720	18720	18720	0
209	20230704	170500	302522680	18720	18720	18720	18720	0
210	20230704	170400	302522680	18720	18720	18720	18720	0
211	20230704	170300	302522680	18720	18720	18720	18720	0
212	20230704	170200	302522680	18720	18720	18720	18720	841
213	20230704	170100	302522680	18720	18720	18720	18720	0
214	20230704	170000	302522680	18720	18720	18720	18720	0
215	20230704	165900	302522680	18720	18720	18720	18720	0
216	20230704	165800	302522680	18720	18720	18720	18720	0
217	20230704	165700	302522680	18720	18720	18720	18720	0
218	20230704	165600	302522680	18720	18720	18720	18720	0
219	20230704	165500	302522680	18720	18720	18720	18720	0
220	20230704	165400	302522680	18720	18720	18720	18720	0
221	20230704	165300	302522680	18720	18720	18720	18720	0
222	20230704	165200	302522680	18720	18720	18720	18720	0
223	20230704	165100	302522680	18720	18720	18720	18720	0
224	20230704	165000	302522680	18720	18720	18720	18720	0
225	20230704	164900	302522680	18720	18720	18720	18720	0
226	20230704	164800	302522680	18720	18720	18720	18720	0
227	20230704	164700	302522680	18720	18720	18720	18720	0
228	20230704	164600	302522680	18720	18720	18720	18720	0
229	20230704	164500	302522680	18720	18720	18720	18720	0
230	20230704	164400	302522680	18720	18720	18720	18720	0
231	20230704	164300	302522680	18720	18720	18720	18720	0
232	20230704	164200	302522680	18720	18720	18720	18720	0
233	20230704	164100	302522680	18720	18720	18720	18720	0
234	20230704	164000	302522680	18720	18720	18720	18720	0
235	20230704	163900	302522680	18720	18720	18720	18720	0
236	20230704	163800	302522680	18720	18720	18720	18720	0
237	20230704	163700	302522680	18720	18720	18720	18720	0
238	20230704	163600	302522680	18720	18720	18720	18720	0
239	20230704	163500	302522680	18720	18720	18720	18720	0
240	20230704	163400	302522680	18720	18720	18720	18720	0
241	20230704	163300	302522680	18720	18720	18720	18720	0
242	20230704	163200	302522680	18720	18720	18720	18720	841
243	20230704	163100	302522680	18720	18720	18720	18720	0
244	20230704	163000	302522680	18720	18720	18720	18720	0
245	20230704	162900	302522680	18720	18720	18720	18720	0
246	20230704	162800	302522680	18720	18720	18720	18720	0
247	20230704	162700	302522680	18720	18720	18720	18720	0
248	20230704	162600	302522680	18720	18720	18720	18720	0
249	20230704	162500	302522680	18720	18720	18720	18720	0
250	20230704	162400	302522680	18720	18720	18720	18720	0
251	20230704	162300	302522680	18720	18720	18720	18720	0
252	20230704	162200	302522680	18720	18720	18720	18720	0
253	20230704	162100	302522680	18720	18720	18720	18720	0
254	20230704	162000	302522680	18720	18720	18720	18720	0
255	20230704	161900	302522680	18720	18720	18720	18720	0
256	20230704	161800	302522680	18720	18720	18720	18720	0
257	20230704	161700	302522680	18720	18720	18720	18720	0
258	20230704	161600	302522680	18720	18720	18720	18720	0
259	20230704	161500	302522680	18720	18720	18720	18720	0
260	20230704	161400	302522680	18720	18720	18720	18720	0
261	20230704	161300	302522680	18720	18720	18720	18720	0
262	20230704	161200	302522680	18720	18720	18720	18720	0
263	20230704	161100	302522680	18720	18720	18720	18720	0
264	20230704	161000	302522680	18720	18720	18720	18720	0
265	20230704	160900	302522680	18720	18720	18720	18720	0
266	20230704	160800	302522680	18720	18720	18720	18720	0
267	20230704	160700	302522680	18720	18720	18720	18720	0
268	20230704	160600	302522680	18720	18720	18720	18720	0
269	20230704	160500	302522680	18720	18720	18720	18720	0
270	20230704	160400	302522680	18720	18720	18720	18720	0
271	20230704	160300	302522680	18720	18720	18720	18720	0
272	20230704	160200	302522680	18720	18720	18720	18720	841
273	20230704	160100	302522680	18720	18720	18720	18720	0
274	20230704	160000	302522680	18720	18720	18720	18720	0
275	20230704	155900	302522680	18720	18720	18720	18720	0
276	20230704	155800	302522680	18720	18720	18720	18720	0
277	20230704	155700	302522680	18720	18720	18720	18720	0
278	20230704	155600	302522680	18720	18720	18720	18720	0
279	20230704	155500	302522680	18720	18720	18720	18720	0
280	20230704	155400	302522680	18720	18720	18720	18720	0
281	20230704	155300	302522680	18720	18720	18720	18720	0
282	20230704	155200	302522680	18720	18720	18720	18720	0
283	20230704	155100	302522680	18720	18720	18720	18720	0
284	20230704	155000	302522680	18720	18720	18720	18720	0
285	20230704	154900	302522680	18720	18720	18720	18720	0
286	20230704	154800	302522680	18720	18720	18720	18720	0
287	20230704	154700	302522680	18720	18720	18720	18720	0
288	20230704	154600	302522680	18720	18720	18720	18720	0
289	20230704	154500	302522680	18720	18720	18720	18720	0
290	20230704	154400	302522680	18720	18720	18720	18720	0
291	20230704	154300	302522680	18720	18720	18720	18720	0
292	20230704	154200	302522680	18720	18720	18720	18720	0
293	20230704	154100	302522680	18720	18720	18720	18720	0
294	20230704	154000	302522680	18720	18720	18720	18720	0
295	20230704	153900	302522680	18720	18720	18720	18720	0
296	20230704	153800	302522680	18720	18720	18720	18720	0
297	20230704	153700	302522680	18720	18720	18720	18720	0
298	20230704	153600	302522680	18720	18720	18720	18720	0
299	20230704	153500	302522680	18720	18720	18720	18720	0
300	20230704	153400	302522680	18720	18720	18720	18720	0
301	20230704	153300	302522680	18720	18720	18720	18720	0
302	20230704	153200	302522680	18720	18720	18720	18720	841
303	20230704	153100	302522680	18720	18720	18720	18720	0
304	20230704	153000	302522680	18720	18720	18720	18720	841
305	20230704	152900	286779160	18730	18730	18730	18730	0
306	20230704	152800	286779160	18730	18730	18730	18730	0
307	20230704	152700	286779160	18730	18730	18730	18730	0
308	20230704	152600	286779160	18730	18730	18730	18730	0
309	20230704	152500	286779160	18730	18730	18730	18730	0
310	20230704	152400	286779160	18730	18730	18730	18730	0
311	20230704	152300	286779160	18730	18730	18730	18730	0
312	20230704	152200	286779160	18730	18730	18730	18730	0
313	20230704	152100	286779160	18730	18730	18730	18730	0
314	20230704	152000	286779160	18730	18730	18730	18730	0
315	20230704	151900	286779160	18730	18730	18730	18730	8
316	20230704	151800	286629320	18740	18740	18740	18740	0
317	20230704	151700	286629320	18740	18740	18740	18740	86
318	20230704	151600	285017680	18740	18740	18740	18740	0
319	20230704	151500	285017680	18740	18740	18740	18740	2
320	20230704	151400	284980200	18740	18740	18740	18740	0
321	20230704	151300	284980200	18740	18740	18740	18740	0
322	20230704	151200	284980200	18740	18740	18740	18740	0
323	20230704	151100	284980200	18740	18790	18790	18740	12
324	20230704	151000	284754920	18730	18740	18740	18730	101
325	20230704	150900	282863060	18740	18740	18740	18740	0
326	20230704	150800	282863060	18740	18740	18740	18740	7
327	20230704	150700	282731880	18740	18740	18740	18740	0
328	20230704	150600	282731880	18740	18750	18750	18740	507
329	20230704	150500	273229370	18750	18750	18750	18750	0
330	20230704	150400	273229370	18750	18750	18750	18750	0
331	20230704	150300	273229370	18750	18750	18750	18750	0
332	20230704	150200	273229370	18750	18750	18750	18750	52
333	20230704	150100	272254370	18750	18750	18750	18750	30
334	20230704	150000	271691870	18750	18780	18780	18750	500
335	20230704	145900	262316410	18780	18780	18780	18780	0
336	20230704	145800	262316410	18780	18780	18780	18780	0
337	20230704	145700	262316410	18780	18780	18780	18780	0
338	20230704	145600	262316410	18780	18780	18780	18780	0
339	20230704	145500	262316410	18780	18780	18780	18780	1
340	20230704	145400	262297630	18790	18790	18790	18790	0
341	20230704	145300	262297630	18790	18790	18790	18790	0
342	20230704	145200	262297630	18790	18790	18790	18790	1
343	20230704	145100	262278840	18790	18790	18790	18790	1
344	20230704	145000	262260050	18790	18790	18790	18790	1
345	20230704	144900	262241260	18790	18790	18790	18790	0
346	20230704	144800	262241260	18790	18790	18790	18790	1
347	20230704	144700	262222470	18780	18780	18780	18780	0
348	20230704	144600	262222470	18780	18760	18780	18760	191
349	20230704	144500	258637650	18760	18760	18760	18760	0
350	20230704	144400	258637650	18760	18760	18760	18760	0
351	20230704	144300	258637650	18760	18760	18760	18760	5
352	20230704	144200	258543850	18760	18750	18760	18750	20
353	20230704	144100	258168750	18760	18760	18760	18760	0
354	20230704	144000	258168750	18760	18760	18760	18760	0
355	20230704	143900	258168750	18760	18760	18760	18760	5
356	20230704	143800	258074950	18760	18760	18760	18760	2
357	20230704	143700	258037430	18760	18760	18760	18760	23
358	20230704	143600	257605950	18770	18770	18770	18770	1
359	20230704	143500	257587180	18770	18770	18770	18770	0
360	20230704	143400	257587180	18770	18770	18770	18770	0
361	20230704	143300	257587180	18770	18770	18770	18770	1
362	20230704	143200	257568410	18770	18770	18770	18770	1
363	20230704	143100	257549640	18770	18770	18770	18770	0
364	20230704	143000	257549640	18770	18770	18770	18770	0
365	20230704	142900	257549640	18770	18770	18770	18770	1
366	20230704	142800	257530870	18770	18770	18770	18770	0
367	20230704	142700	257530870	18770	18770	18770	18770	0
368	20230704	142600	257530870	18770	18770	18770	18770	0
369	20230704	142500	257530870	18770	18770	18770	18770	0
370	20230704	142400	257530870	18770	18770	18770	18770	0
371	20230704	142300	257530870	18770	18760	18770	18760	70
372	20230704	142200	256217520	18770	18770	18770	18770	1
373	20230704	142100	256198750	18770	18770	18770	18770	12
374	20230704	142000	255973510	18770	18770	18770	18770	54
375	20230704	141900	254959930	18770	18770	18770	18770	0
376	20230704	141800	254959930	18770	18770	18770	18770	10
377	20230704	141700	254772230	18780	18780	18780	18780	0
378	20230704	141600	254772230	18780	18780	18780	18780	0
379	20230704	141500	254772230	18780	18780	18780	18780	0
380	20230704	141400	254772230	18780	18780	18780	18780	0
381	20230704	141300	254772230	18780	18780	18780	18780	0
382	20230704	141200	254772230	18780	18780	18780	18780	108
383	20230704	141100	252743990	18780	18780	18780	18780	0
384	20230704	141000	252743990	18780	18780	18780	18780	0
385	20230704	140900	252743990	18780	18780	18780	18780	0
386	20230704	140800	252743990	18780	18780	18780	18780	0
387	20230704	140700	252743990	18780	18780	18780	18780	0
388	20230704	140600	252743990	18780	18780	18780	18780	0
389	20230704	140500	252743990	18780	18780	18780	18780	0
390	20230704	140400	252743990	18780	18780	18780	18780	0
391	20230704	140300	252743990	18780	18780	18780	18780	0
392	20230704	140200	252743990	18780	18780	18780	18780	30
393	20230704	140100	252180590	18780	18780	18780	18780	1
394	20230704	140000	252161810	18780	18780	18780	18780	1
395	20230704	135900	252143030	18750	18750	18750	18750	0
396	20230704	135800	252143030	18750	18750	18750	18750	10
397	20230704	135700	251955530	18750	18750	18750	18750	16
398	20230704	135600	251655530	18750	18760	18760	18750	70
399	20230704	135500	250342500	18760	18760	18760	18760	0
400	20230704	135400	250342500	18760	18760	18760	18760	2
401	20230704	135300	250304980	18760	18760	18760	18760	0
402	20230704	135200	250304980	18760	18760	18760	18760	0
403	20230704	135100	250304980	18760	18760	18760	18760	0
404	20230704	135000	250304980	18760	18770	18770	18760	110
405	20230704	134900	248241370	18770	18770	18770	18770	0
406	20230704	134800	248241370	18770	18770	18770	18770	0
407	20230704	134700	248241370	18770	18770	18770	18770	44
408	20230704	134600	247415490	18770	18770	18770	18770	0
409	20230704	134500	247415490	18770	18770	18770	18770	0
410	20230704	134400	247415490	18770	18770	18770	18770	0
411	20230704	134300	247415490	18770	18770	18770	18770	0
412	20230704	134200	247415490	18770	18770	18770	18770	3
413	20230704	134100	247359180	18770	18770	18770	18770	0
414	20230704	134000	247359180	18770	18770	18770	18770	0
415	20230704	133900	247359180	18770	18770	18770	18770	0
416	20230704	133800	247359180	18770	18770	18770	18770	0
417	20230704	133700	247359180	18770	18770	18770	18770	0
418	20230704	133600	247359180	18770	18770	18770	18770	0
419	20230704	133500	247359180	18770	18770	18770	18770	0
420	20230704	133400	247359180	18770	18770	18770	18770	0
421	20230704	133300	247359180	18770	18770	18770	18770	2
422	20230704	133200	247321640	18770	18770	18770	18770	0
423	20230704	133100	247321640	18770	18770	18770	18770	21
424	20230704	133000	246927470	18780	18780	18780	18780	5
425	20230704	132900	246833570	18770	18770	18770	18770	0
426	20230704	132800	246833570	18770	18770	18770	18770	19
427	20230704	132700	246476940	18770	18770	18770	18770	3
428	20230704	132600	246420630	18770	18770	18770	18770	0
429	20230704	132500	246420630	18770	18770	18770	18770	1
430	20230704	132400	246401860	18770	18770	18770	18770	0
431	20230704	132300	246401860	18770	18770	18770	18770	2
432	20230704	132200	246364320	18770	18770	18770	18770	0
433	20230704	132100	246364320	18770	18770	18770	18770	20
434	20230704	132000	245988920	18770	18770	18770	18770	0
435	20230704	131900	245988920	18770	18770	18770	18770	0
436	20230704	131800	245988920	18770	18770	18770	18770	0
437	20230704	131700	245988920	18770	18770	18770	18770	0
438	20230704	131600	245988920	18770	18770	18770	18770	0
439	20230704	131500	245988920	18770	18770	18770	18770	0
440	20230704	131400	245988920	18770	18770	18770	18770	0
441	20230704	131300	245988920	18770	18770	18770	18770	1
442	20230704	131200	245970150	18770	18770	18770	18770	0
443	20230704	131100	245970150	18770	18770	18770	18770	0
444	20230704	131000	245970150	18770	18770	18770	18770	3
445	20230704	130900	245913840	18770	18770	18770	18770	1
446	20230704	130800	245895070	18770	18770	18770	18770	0
447	20230704	130700	245895070	18770	18770	18770	18770	1
448	20230704	130600	245876300	18780	18780	18780	18780	1
449	20230704	130500	245857520	18780	18780	18780	18780	2
450	20230704	130400	245819960	18780	18780	18780	18780	0
451	20230704	130300	245819960	18780	18770	18780	18770	34
452	20230704	130200	245181490	18780	18780	18780	18780	0
453	20230704	130100	245181490	18780	18780	18780	18780	2
454	20230704	130000	245143930	18780	18780	18780	18780	5
455	20230704	125900	245050030	18750	18750	18750	18750	1
456	20230704	125800	245031280	18780	18780	18780	18780	0
457	20230704	125700	245031280	18780	18780	18780	18780	1
458	20230704	125600	245012500	18780	18780	18780	18780	1
459	20230704	125500	244993720	18750	18750	18750	18750	1
460	20230704	125400	244974970	18760	18760	18760	18760	24
461	20230704	125300	244524730	18750	18750	18750	18750	0
462	20230704	125200	244524730	18750	18750	18750	18750	0
463	20230704	125100	244524730	18750	18750	18750	18750	0
464	20230704	125000	244524730	18750	18750	18750	18750	0
465	20230704	124900	244524730	18750	18750	18750	18750	0
466	20230704	124800	244524730	18750	18750	18750	18750	1
467	20230704	124700	244505980	18750	18750	18750	18750	0
468	20230704	124600	244505980	18750	18750	18750	18750	0
469	20230704	124500	244505980	18750	18750	18750	18750	0
470	20230704	124400	244505980	18750	18750	18750	18750	3
471	20230704	124300	244449730	18750	18750	18750	18750	0
472	20230704	124200	244449730	18750	18750	18750	18750	0
473	20230704	124100	244449730	18750	18740	18750	18740	3
474	20230704	124000	244393490	18740	18740	18740	18740	10
475	20230704	123900	244206090	18740	18740	18740	18740	0
476	20230704	123800	244206090	18740	18740	18740	18740	0
477	20230704	123700	244206090	18740	18740	18740	18740	14
478	20230704	123600	243943730	18740	18740	18740	18740	0
479	20230704	123500	243943730	18740	18740	18740	18740	0
480	20230704	123400	243943730	18740	18740	18740	18740	0
481	20230704	123300	243943730	18740	18740	18740	18740	0
482	20230704	123200	243943730	18740	18740	18740	18740	0
483	20230704	123100	243943730	18740	18740	18740	18740	1
484	20230704	123000	243924990	18740	18740	18740	18740	0
485	20230704	122900	243924990	18740	18740	18740	18740	0
486	20230704	122800	243924990	18740	18740	18740	18740	0
487	20230704	122700	243924990	18740	18740	18740	18740	0
488	20230704	122600	243924990	18740	18740	18740	18740	12
489	20230704	122500	243700110	18740	18740	18740	18740	0
490	20230704	122400	243700110	18740	18740	18740	18740	0
491	20230704	122300	243700110	18740	18740	18740	18740	6
492	20230704	122200	243587670	18740	18740	18740	18740	0
493	20230704	122100	243587670	18740	18740	18740	18740	2
494	20230704	122000	243550190	18740	18740	18740	18740	0
495	20230704	121900	243550190	18740	18740	18740	18740	0
496	20230704	121800	243550190	18740	18730	18740	18730	12
497	20230704	121700	243325420	18730	18730	18730	18730	60
498	20230704	121600	242201620	18740	18740	18740	18740	0
499	20230704	121500	242201620	18740	18750	18750	18740	5
500	20230704	121400	242107910	18750	18750	18750	18750	1
501	20230704	121300	242089160	18750	18750	18750	18750	7
502	20230704	121200	241957910	18750	18750	18750	18750	5
503	20230704	121100	241864160	18750	18750	18750	18750	0
504	20230704	121000	241864160	18750	18750	18750	18750	5
505	20230704	120900	241770410	18750	18750	18750	18750	0
506	20230704	120800	241770410	18750	18730	18750	18730	22
507	20230704	120700	241358310	18730	18730	18730	18730	54
508	20230704	120600	240346890	18730	18730	18730	18730	0
509	20230704	120500	240346890	18730	18730	18730	18730	0
510	20230704	120400	240346890	18730	18730	18730	18730	0
511	20230704	120300	240346890	18730	18730	18730	18730	0
512	20230704	120200	240346890	18730	18730	18730	18730	0
513	20230704	120100	240346890	18730	18730	18730	18730	1
514	20230704	120000	240328160	18730	18730	18730	18730	1
515	20230704	115900	240309430	18730	18730	18730	18730	0
516	20230704	115800	240309430	18730	18730	18730	18730	0
517	20230704	115700	240309430	18730	18680	18730	18680	4
518	20230704	115600	240234660	18680	18680	18680	18680	0
519	20230704	115500	240234660	18680	18700	18700	18680	457
520	20230704	115400	231695900	18720	18720	18720	18720	0
521	20230704	115300	231695900	18720	18720	18720	18720	0
522	20230704	115200	231695900	18720	18720	18720	18720	0
523	20230704	115100	231695900	18720	18720	18720	18720	0
524	20230704	115000	231695900	18720	18720	18720	18720	0
525	20230704	114900	231695900	18720	18720	18720	18720	20
526	20230704	114800	231321500	18700	18720	18720	18700	3
527	20230704	114700	231265360	18720	18720	18720	18720	2
528	20230704	114600	231227920	18720	18720	18720	18720	0
529	20230704	114500	231227920	18720	18730	18730	18720	348
530	20230704	114400	224713260	18730	18730	18730	18730	0
531	20230704	114300	224713260	18730	18730	18730	18730	0
532	20230704	114200	224713260	18730	18730	18730	18730	30
533	20230704	114100	224151360	18730	18730	18730	18730	50
534	20230704	114000	223214860	18730	18730	18730	18730	4
535	20230704	113900	223139940	18730	18730	18730	18730	10
536	20230704	113800	222952640	18730	18730	18730	18730	20
537	20230704	113700	222578040	18730	18730	18730	18730	0
538	20230704	113600	222578040	18730	18730	18730	18730	5
539	20230704	113500	222484390	18730	18730	18730	18730	0
540	20230704	113400	222484390	18730	18730	18730	18730	1
541	20230704	113300	222465660	18720	18730	18730	18720	11
542	20230704	113200	222259730	18720	18730	18730	18720	38
543	20230704	113100	221548190	18730	18730	18730	18730	0
544	20230704	113000	221548190	18730	18730	18730	18730	0
545	20230704	112900	221548190	18730	18730	18730	18730	93
546	20230704	112800	219806300	18730	18720	18730	18720	245
547	20230704	112700	215219800	18720	18690	18720	18650	1897
548	20230704	112600	179796580	18710	18710	18710	18710	0
549	20230704	112500	179796580	18710	18710	18710	18710	0
550	20230704	112400	179796580	18710	18710	18710	18710	0
551	20230704	112300	179796580	18710	18710	18710	18710	0
552	20230704	112200	179796580	18710	18710	18710	18710	0
553	20230704	112100	179796580	18710	18710	18710	18710	0
554	20230704	112000	179796580	18710	18710	18710	18710	0
555	20230704	111900	179796580	18710	18710	18710	18710	0
556	20230704	111800	179796580	18710	18710	18710	18710	0
557	20230704	111700	179796580	18710	18710	18710	18710	0
558	20230704	111600	179796580	18710	18710	18710	18710	20
559	20230704	111500	179422380	18710	18710	18710	18710	20
560	20230704	111400	179048180	18710	18710	18710	18710	0
561	20230704	111300	179048180	18710	18710	18710	18710	0
562	20230704	111200	179048180	18710	18690	18710	18690	28
563	20230704	111100	178524460	18690	18750	18750	18690	833
564	20230704	111000	162941360	18760	18760	18760	18760	1
565	20230704	110900	162922600	18750	18750	18750	18750	1
566	20230704	110800	162903850	18760	18760	18760	18760	0
567	20230704	110700	162903850	18760	18760	18760	18760	0
568	20230704	110600	162903850	18760	18760	18760	18760	6
569	20230704	110500	162791290	18760	18760	18760	18760	0
570	20230704	110400	162791290	18760	18760	18760	18760	0
571	20230704	110300	162791290	18760	18760	18760	18760	0
572	20230704	110200	162791290	18760	18760	18760	18760	0
573	20230704	110100	162791290	18760	18760	18760	18750	202
574	20230704	110000	159003680	18760	18760	18760	18760	1
575	20230704	105900	158984920	18750	18750	18750	18750	1
576	20230704	105800	158966170	18700	18700	18700	18700	0
577	20230704	105700	158966170	18700	18700	18700	18700	0
578	20230704	105600	158966170	18700	18700	18700	18700	0
579	20230704	105500	158966170	18700	18700	18700	18700	0
580	20230704	105400	158966170	18700	18700	18700	18700	15
581	20230704	105300	158685670	18690	18690	18690	18690	0
582	20230704	105200	158685670	18690	18690	18690	18690	0
583	20230704	105100	158685670	18690	18690	18690	18690	0
584	20230704	105000	158685670	18690	18690	18690	18690	0
585	20230704	104900	158685670	18690	18740	18740	18690	12
586	20230704	104800	158461340	18690	18690	18690	18690	0
587	20230704	104700	158461340	18690	18690	18690	18690	0
588	20230704	104600	158461340	18690	18690	18690	18690	0
589	20230704	104500	158461340	18690	18690	18690	18690	9
590	20230704	104400	158293130	18680	18680	18680	18680	0
591	20230704	104300	158293130	18680	18670	18680	18670	421
592	20230704	104200	150433050	18670	18670	18670	18670	1
593	20230704	104100	150414380	18670	18670	18670	18670	0
594	20230704	104000	150414380	18670	18670	18670	18670	20
595	20230704	103900	150040980	18670	18670	18670	18670	17
596	20230704	103800	149723590	18670	18680	18680	18670	55
597	20230704	103700	148696420	18690	18690	18690	18690	235
598	20230704	103600	144304270	18680	18680	18680	18680	0
599	20230704	103500	144304270	18680	18680	18680	18680	10
600	20230704	103400	144117470	18680	18680	18680	18680	0
601	20230704	103300	144117470	18680	18680	18680	18680	0
602	20230704	103200	144117470	18680	18680	18680	18680	9
603	20230704	103100	143949350	18680	18680	18680	18680	41
604	20230704	103000	143183470	18680	18680	18680	18680	2
605	20230704	102900	143146110	18700	18700	18700	18700	33
606	20230704	102800	142529010	18700	18740	18740	18700	1005
607	20230704	102700	123730150	18730	18730	18730	18730	16
608	20230704	102600	123430470	18740	18740	18740	18740	33
609	20230704	102500	122812050	18740	18740	18750	18740	101
610	20230704	102400	120919300	18740	18750	18750	18740	91
611	20230704	102300	119213560	18750	18750	18750	18750	31
612	20230704	102200	118632310	18750	18750	18750	18750	0
613	20230704	102100	118632310	18750	18750	18750	18750	0
614	20230704	102000	118632310	18750	18750	18750	18750	1
615	20230704	101900	118613560	18750	18750	18750	18750	1
616	20230704	101800	118594810	18740	18740	18740	18740	20
617	20230704	101700	118220010	18750	18750	18750	18750	10
618	20230704	101600	118032510	18750	18750	18750	18750	11
619	20230704	101500	117826260	18750	18750	18750	18750	2
620	20230704	101400	117788760	18750	18750	18750	18750	2
621	20230704	101300	117751260	18740	18740	18740	18740	0
622	20230704	101200	117751260	18740	18740	18740	18740	0
623	20230704	101100	117751260	18740	18740	18740	18740	14
624	20230704	101000	117488900	18740	18740	18740	18740	4
625	20230704	100900	117413940	18740	18740	18740	18740	22
626	20230704	100800	117001660	18720	18720	18720	18720	0
627	20230704	100700	117001660	18720	18740	18740	18720	41
628	20230704	100600	116233710	18740	18740	18740	18740	0
629	20230704	100500	116233710	18740	18750	18750	18740	50
630	20230704	100400	115296610	18750	18760	18760	18750	31
631	20230704	100300	114715320	18750	18770	18770	18750	1106
632	20230704	100200	93975840	18780	18780	18780	18780	3
633	20230704	100100	93919500	18780	18780	18780	18780	0
634	20230704	100000	93919500	18780	18800	18800	18780	47
635	20230704	095900	93036820	18790	18790	18790	18790	0
636	20230704	095800	93036820	18790	18790	18790	18790	0
637	20230704	095700	93036820	18790	18790	18790	18790	0
638	20230704	095600	93036820	18790	18790	18790	18790	0
639	20230704	095500	93036820	18790	18790	18790	18790	106
640	20230704	095400	91045080	18790	18790	18790	18790	1
641	20230704	095300	91026290	18790	18790	18790	18790	0
642	20230704	095200	91026290	18790	18780	18790	18780	12
643	20230704	095100	90800910	18780	18780	18780	18780	10
644	20230704	095000	90613110	18790	18800	18800	18790	130
645	20230704	094900	88170400	18800	18810	18810	18800	62
646	20230704	094800	87004600	18810	18810	18810	18810	0
647	20230704	094700	87004600	18810	18800	18810	18800	384
648	20230704	094600	79785200	18830	18810	18830	18810	1145
649	20230704	094500	58247730	18810	18810	18810	18810	0
650	20230704	094400	58247730	18810	18810	18810	18810	0
651	20230704	094300	58247730	18810	18810	18810	18810	0
652	20230704	094200	58247730	18810	18810	18810	18800	99
653	20230704	094100	56386290	18810	18810	18810	18810	102
654	20230704	094000	54467670	18800	18800	18800	18800	0
655	20230704	093900	54467670	18800	18800	18800	18800	0
656	20230704	093800	54467670	18800	18800	18800	18800	6
657	20230704	093700	54354870	18840	18840	18840	18840	1
658	20230704	093600	54336030	18840	18820	18840	18800	588
659	20230704	093500	43276460	18830	18830	18830	18830	13
660	20230704	093400	43031670	18840	18830	18840	18830	13
661	20230704	093300	42786770	18830	18830	18830	18830	69
662	20230704	093200	41487500	18830	18830	18830	18830	22
663	20230704	093100	41073240	18830	18830	18830	18830	7
664	20230704	093000	40941430	18810	18810	18810	18810	91
665	20230704	092900	39229720	18810	18810	18810	18810	0
666	20230704	092800	39229720	18810	18810	18810	18810	0
667	20230704	092700	39229720	18810	18820	18820	18810	500
668	20230704	092600	29824700	18830	18830	18830	18830	2
669	20230704	092500	29787040	18830	18830	18830	18830	2
670	20230704	092400	29749380	18830	18830	18830	18830	5
671	20230704	092300	29655230	18810	18810	18810	18810	52
672	20230704	092200	28677110	18810	18810	18810	18810	1
673	20230704	092100	28658300	18810	18840	18840	18810	310
674	20230704	092000	22823800	18850	18880	18880	18850	242
675	20230704	091900	18262070	18850	18860	18860	18850	31
676	20230704	091800	17677510	18870	18880	18880	18870	41
677	20230704	091700	16903610	18890	18890	18890	18890	10
678	20230704	091600	16714710	18890	18890	18890	18890	28
679	20230704	091500	16185790	18900	18900	18900	18900	82
680	20230704	091400	14635990	18870	18870	18870	18870	0
681	20230704	091300	14635990	18870	18910	18910	18870	25
682	20230704	091200	14163920	19040	19040	19040	19040	0
683	20230704	091100	14163920	19040	19040	19040	19040	14
684	20230704	091000	13897360	19050	18900	19050	18900	111
685	20230704	090900	11789740	18900	18900	18900	18900	0
686	20230704	090800	11789740	18900	18800	18900	18800	105
687	20230704	090700	9808240	18800	18800	18800	18800	0
688	20230704	090600	9808240	18800	18800	18800	18800	54
689	20230704	090500	8793040	18800	18890	18890	18800	277
690	20230704	090400	3580400	18800	18890	18890	18800	82
691	20230704	090300	2038350	18890	18890	18890	18890	10
692	20230704	090200	1849450	18800	18800	18800	18800	0
693	20230704	090100	1849450	18800	18800	18800	18800	6
694	20230704	090000	1736650	18810	18900	18900	18810	92