KissMeData/311690/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	204500	504963810	18710	18710	18710	18710	552
3	20230718	204400	504963810	18710	18710	18710	18710	0
4	20230718	204300	504963810	18710	18710	18710	18710	0
5	20230718	204200	504963810	18710	18710	18710	18710	0
6	20230718	204100	504963810	18710	18710	18710	18710	0
7	20230718	204000	504963810	18710	18710	18710	18710	0
8	20230718	203900	504963810	18710	18710	18710	18710	0
9	20230718	203800	504963810	18710	18710	18710	18710	0
10	20230718	203700	504963810	18710	18710	18710	18710	0
11	20230718	203600	504963810	18710	18710	18710	18710	0
12	20230718	203500	504963810	18710	18710	18710	18710	0
13	20230718	203400	504963810	18710	18710	18710	18710	0
14	20230718	203300	504963810	18710	18710	18710	18710	0
15	20230718	203200	504963810	18710	18710	18710	18710	0
16	20230718	203100	504963810	18710	18710	18710	18710	0
17	20230718	203000	504963810	18710	18710	18710	18710	0
18	20230718	202900	504963810	18710	18710	18710	18710	0
19	20230718	202800	504963810	18710	18710	18710	18710	0
20	20230718	202700	504963810	18710	18710	18710	18710	0
21	20230718	202600	504963810	18710	18710	18710	18710	0
22	20230718	202500	504963810	18710	18710	18710	18710	0
23	20230718	202400	504963810	18710	18710	18710	18710	0
24	20230718	202300	504963810	18710	18710	18710	18710	0
25	20230718	202200	504963810	18710	18710	18710	18710	0
26	20230718	202100	504963810	18710	18710	18710	18710	0
27	20230718	202000	504963810	18710	18710	18710	18710	0
28	20230718	201900	504963810	18710	18710	18710	18710	0
29	20230718	201800	504963810	18710	18710	18710	18710	0
30	20230718	201700	504963810	18710	18710	18710	18710	0
31	20230718	201600	504963810	18710	18710	18710	18710	0
32	20230718	201500	504963810	18710	18710	18710	18710	552
33	20230718	201400	504963810	18710	18710	18710	18710	0
34	20230718	201300	504963810	18710	18710	18710	18710	0
35	20230718	201200	504963810	18710	18710	18710	18710	0
36	20230718	201100	504963810	18710	18710	18710	18710	0
37	20230718	201000	504963810	18710	18710	18710	18710	0
38	20230718	200900	504963810	18710	18710	18710	18710	0
39	20230718	200800	504963810	18710	18710	18710	18710	0
40	20230718	200700	504963810	18710	18710	18710	18710	0
41	20230718	200600	504963810	18710	18710	18710	18710	0
42	20230718	200500	504963810	18710	18710	18710	18710	0
43	20230718	200400	504963810	18710	18710	18710	18710	0
44	20230718	200300	504963810	18710	18710	18710	18710	0
45	20230718	200200	504963810	18710	18710	18710	18710	0
46	20230718	200100	504963810	18710	18710	18710	18710	0
47	20230718	200000	504963810	18710	18710	18710	18710	0
48	20230718	195900	504963810	18710	18710	18710	18710	0
49	20230718	195800	504963810	18710	18710	18710	18710	0
50	20230718	195700	504963810	18710	18710	18710	18710	0
51	20230718	195600	504963810	18710	18710	18710	18710	0
52	20230718	195500	504963810	18710	18710	18710	18710	0
53	20230718	195400	504963810	18710	18710	18710	18710	0
54	20230718	195300	504963810	18710	18710	18710	18710	0
55	20230718	195200	504963810	18710	18710	18710	18710	0
56	20230718	195100	504963810	18710	18710	18710	18710	0
57	20230718	195000	504963810	18710	18710	18710	18710	0
58	20230718	194900	504963810	18710	18710	18710	18710	0
59	20230718	194800	504963810	18710	18710	18710	18710	0
60	20230718	194700	504963810	18710	18710	18710	18710	0
61	20230718	194600	504963810	18710	18710	18710	18710	0
62	20230718	194500	504963810	18710	18710	18710	18710	552
63	20230718	194400	504963810	18710	18710	18710	18710	0
64	20230718	194300	504963810	18710	18710	18710	18710	0
65	20230718	194200	504963810	18710	18710	18710	18710	0
66	20230718	194100	504963810	18710	18710	18710	18710	0
67	20230718	194000	504963810	18710	18710	18710	18710	0
68	20230718	193900	504963810	18710	18710	18710	18710	0
69	20230718	193800	504963810	18710	18710	18710	18710	0
70	20230718	193700	504963810	18710	18710	18710	18710	0
71	20230718	193600	504963810	18710	18710	18710	18710	0
72	20230718	193500	504963810	18710	18710	18710	18710	0
73	20230718	193400	504963810	18710	18710	18710	18710	0
74	20230718	193300	504963810	18710	18710	18710	18710	0
75	20230718	193200	504963810	18710	18710	18710	18710	0
76	20230718	193100	504963810	18710	18710	18710	18710	0
77	20230718	193000	504963810	18710	18710	18710	18710	0
78	20230718	192900	504963810	18710	18710	18710	18710	0
79	20230718	192800	504963810	18710	18710	18710	18710	0
80	20230718	192700	504963810	18710	18710	18710	18710	0
81	20230718	192600	504963810	18710	18710	18710	18710	0
82	20230718	192500	504963810	18710	18710	18710	18710	0
83	20230718	192400	504963810	18710	18710	18710	18710	0
84	20230718	192300	504963810	18710	18710	18710	18710	0
85	20230718	192200	504963810	18710	18710	18710	18710	0
86	20230718	192100	504963810	18710	18710	18710	18710	0
87	20230718	192000	504963810	18710	18710	18710	18710	0
88	20230718	191900	504963810	18710	18710	18710	18710	0
89	20230718	191800	504963810	18710	18710	18710	18710	0
90	20230718	191700	504963810	18710	18710	18710	18710	0
91	20230718	191600	504963810	18710	18710	18710	18710	0
92	20230718	191500	504963810	18710	18710	18710	18710	552
93	20230718	191400	504963810	18710	18710	18710	18710	0
94	20230718	191300	504963810	18710	18710	18710	18710	0
95	20230718	191200	504963810	18710	18710	18710	18710	0
96	20230718	191100	504963810	18710	18710	18710	18710	0
97	20230718	191000	504963810	18710	18710	18710	18710	0
98	20230718	190900	504963810	18710	18710	18710	18710	0
99	20230718	190800	504963810	18710	18710	18710	18710	0
100	20230718	190700	504963810	18710	18710	18710	18710	0
101	20230718	190600	504963810	18710	18710	18710	18710	0
102	20230718	190500	504963810	18710	18710	18710	18710	0
103	20230718	190400	504963810	18710	18710	18710	18710	0
104	20230718	190300	504963810	18710	18710	18710	18710	0
105	20230718	190200	504963810	18710	18710	18710	18710	0
106	20230718	190100	504963810	18710	18710	18710	18710	0
107	20230718	190000	504963810	18710	18710	18710	18710	0
108	20230718	185900	504963810	18710	18710	18710	18710	0
109	20230718	185800	504963810	18710	18710	18710	18710	0
110	20230718	185700	504963810	18710	18710	18710	18710	0
111	20230718	185600	504963810	18710	18710	18710	18710	0
112	20230718	185500	504963810	18710	18710	18710	18710	0
113	20230718	185400	504963810	18710	18710	18710	18710	0
114	20230718	185300	504963810	18710	18710	18710	18710	0
115	20230718	185200	504963810	18710	18710	18710	18710	0
116	20230718	185100	504963810	18710	18710	18710	18710	0
117	20230718	185000	504963810	18710	18710	18710	18710	0
118	20230718	184900	504963810	18710	18710	18710	18710	0
119	20230718	184800	504963810	18710	18710	18710	18710	0
120	20230718	184700	504963810	18710	18710	18710	18710	0
121	20230718	184600	504963810	18710	18710	18710	18710	0
122	20230718	184500	504963810	18710	18710	18710	18710	552
123	20230718	184400	504963810	18710	18710	18710	18710	0
124	20230718	184300	504963810	18710	18710	18710	18710	0
125	20230718	184200	504963810	18710	18710	18710	18710	0
126	20230718	184100	504963810	18710	18710	18710	18710	0
127	20230718	184000	504963810	18710	18710	18710	18710	0
128	20230718	183900	504963810	18710	18710	18710	18710	0
129	20230718	183800	504963810	18710	18710	18710	18710	0
130	20230718	183700	504963810	18710	18710	18710	18710	0
131	20230718	183600	504963810	18710	18710	18710	18710	0
132	20230718	183500	504963810	18710	18710	18710	18710	0
133	20230718	183400	504963810	18710	18710	18710	18710	0
134	20230718	183300	504963810	18710	18710	18710	18710	0
135	20230718	183200	504963810	18710	18710	18710	18710	0
136	20230718	183100	504963810	18710	18710	18710	18710	0
137	20230718	183000	504963810	18710	18710	18710	18710	0
138	20230718	182900	504963810	18710	18710	18710	18710	0
139	20230718	182800	504963810	18710	18710	18710	18710	0
140	20230718	182700	504963810	18710	18710	18710	18710	0
141	20230718	182600	504963810	18710	18710	18710	18710	0
142	20230718	182500	504963810	18710	18710	18710	18710	0
143	20230718	182400	504963810	18710	18710	18710	18710	0
144	20230718	182300	504963810	18710	18710	18710	18710	0
145	20230718	182200	504963810	18710	18710	18710	18710	0
146	20230718	182100	504963810	18710	18710	18710	18710	0
147	20230718	182000	504963810	18710	18710	18710	18710	0
148	20230718	181900	504963810	18710	18710	18710	18710	0
149	20230718	181800	504963810	18710	18710	18710	18710	0
150	20230718	181700	504963810	18710	18710	18710	18710	0
151	20230718	181600	504963810	18710	18710	18710	18710	0
152	20230718	181500	504963810	18710	18710	18710	18710	552
153	20230718	181400	504963810	18710	18710	18710	18710	0
154	20230718	181300	504963810	18710	18710	18710	18710	0
155	20230718	181200	504963810	18710	18710	18710	18710	0
156	20230718	181100	504963810	18710	18710	18710	18710	0
157	20230718	181000	504963810	18710	18710	18710	18710	0
158	20230718	180900	504963810	18710	18710	18710	18710	0
159	20230718	180800	504963810	18710	18710	18710	18710	0
160	20230718	180700	504963810	18710	18710	18710	18710	0
161	20230718	180600	504963810	18710	18710	18710	18710	0
162	20230718	180500	504963810	18710	18710	18710	18710	0
163	20230718	180400	504963810	18710	18710	18710	18710	0
164	20230718	180300	504963810	18710	18710	18710	18710	0
165	20230718	180200	504963810	18710	18710	18710	18710	0
166	20230718	180100	504963810	18710	18710	18710	18710	0
167	20230718	180000	504963810	18710	18710	18710	18710	0
168	20230718	175900	504963810	18710	18710	18710	18710	0
169	20230718	175800	504963810	18710	18710	18710	18710	0
170	20230718	175700	504963810	18710	18710	18710	18710	0
171	20230718	175600	504963810	18710	18710	18710	18710	0
172	20230718	175500	504963810	18710	18710	18710	18710	0
173	20230718	175400	504963810	18710	18710	18710	18710	0
174	20230718	175300	504963810	18710	18710	18710	18710	0
175	20230718	175200	504963810	18710	18710	18710	18710	0
176	20230718	175100	504963810	18710	18710	18710	18710	0
177	20230718	175000	504963810	18710	18710	18710	18710	0
178	20230718	174900	504963810	18710	18710	18710	18710	0
179	20230718	174800	504963810	18710	18710	18710	18710	0
180	20230718	174700	504963810	18710	18710	18710	18710	0
181	20230718	174600	504963810	18710	18710	18710	18710	0
182	20230718	174500	504963810	18710	18710	18710	18710	552
183	20230718	174400	504963810	18710	18710	18710	18710	0
184	20230718	174300	504963810	18710	18710	18710	18710	0
185	20230718	174200	504963810	18710	18710	18710	18710	0
186	20230718	174100	504963810	18710	18710	18710	18710	0
187	20230718	174000	504963810	18710	18710	18710	18710	0
188	20230718	173900	504963810	18710	18710	18710	18710	0
189	20230718	173800	504963810	18710	18710	18710	18710	0
190	20230718	173700	504963810	18710	18710	18710	18710	0
191	20230718	173600	504963810	18710	18710	18710	18710	0
192	20230718	173500	504963810	18710	18710	18710	18710	0
193	20230718	173400	504963810	18710	18710	18710	18710	0
194	20230718	173300	504963810	18710	18710	18710	18710	0
195	20230718	173200	504963810	18710	18710	18710	18710	0
196	20230718	173100	504963810	18710	18710	18710	18710	0
197	20230718	173000	504963810	18710	18710	18710	18710	0
198	20230718	172900	504963810	18710	18710	18710	18710	0
199	20230718	172800	504963810	18710	18710	18710	18710	0
200	20230718	172700	504963810	18710	18710	18710	18710	0
201	20230718	172600	504963810	18710	18710	18710	18710	0
202	20230718	172500	504963810	18710	18710	18710	18710	0
203	20230718	172400	504963810	18710	18710	18710	18710	0
204	20230718	172300	504963810	18710	18710	18710	18710	0
205	20230718	172200	504963810	18710	18710	18710	18710	0
206	20230718	172100	504963810	18710	18710	18710	18710	0
207	20230718	172000	504963810	18710	18710	18710	18710	0
208	20230718	171900	504963810	18710	18710	18710	18710	0
209	20230718	171800	504963810	18710	18710	18710	18710	0
210	20230718	171700	504963810	18710	18710	18710	18710	0
211	20230718	171600	504963810	18710	18710	18710	18710	0
212	20230718	171500	504963810	18710	18710	18710	18710	552
213	20230718	171400	504963810	18710	18710	18710	18710	0
214	20230718	171300	504963810	18710	18710	18710	18710	0
215	20230718	171200	504963810	18710	18710	18710	18710	0
216	20230718	171100	504963810	18710	18710	18710	18710	0
217	20230718	171000	504963810	18710	18710	18710	18710	0
218	20230718	170900	504963810	18710	18710	18710	18710	0
219	20230718	170800	504963810	18710	18710	18710	18710	0
220	20230718	170700	504963810	18710	18710	18710	18710	0
221	20230718	170600	504963810	18710	18710	18710	18710	0
222	20230718	170500	504963810	18710	18710	18710	18710	0
223	20230718	170400	504963810	18710	18710	18710	18710	0
224	20230718	170300	504963810	18710	18710	18710	18710	0
225	20230718	170200	504963810	18710	18710	18710	18710	0
226	20230718	170100	504963810	18710	18710	18710	18710	0
227	20230718	170000	504963810	18710	18710	18710	18710	0
228	20230718	165900	504963810	18710	18710	18710	18710	0
229	20230718	165800	504963810	18710	18710	18710	18710	0
230	20230718	165700	504963810	18710	18710	18710	18710	0
231	20230718	165600	504963810	18710	18710	18710	18710	0
232	20230718	165500	504963810	18710	18710	18710	18710	0
233	20230718	165400	504963810	18710	18710	18710	18710	0
234	20230718	165300	504963810	18710	18710	18710	18710	0
235	20230718	165200	504963810	18710	18710	18710	18710	0
236	20230718	165100	504963810	18710	18710	18710	18710	0
237	20230718	165000	504963810	18710	18710	18710	18710	0
238	20230718	164900	504963810	18710	18710	18710	18710	0
239	20230718	164800	504963810	18710	18710	18710	18710	0
240	20230718	164700	504963810	18710	18710	18710	18710	0
241	20230718	164600	504963810	18710	18710	18710	18710	0
242	20230718	164500	504963810	18710	18710	18710	18710	552
243	20230718	164400	504963810	18710	18710	18710	18710	0
244	20230718	164300	504963810	18710	18710	18710	18710	0
245	20230718	164200	504963810	18710	18710	18710	18710	0
246	20230718	164100	504963810	18710	18710	18710	18710	0
247	20230718	164000	504963810	18710	18710	18710	18710	0
248	20230718	163900	504963810	18710	18710	18710	18710	0
249	20230718	163800	504963810	18710	18710	18710	18710	0
250	20230718	163700	504963810	18710	18710	18710	18710	0
251	20230718	163600	504963810	18710	18710	18710	18710	0
252	20230718	163500	504963810	18710	18710	18710	18710	0
253	20230718	163400	504963810	18710	18710	18710	18710	0
254	20230718	163300	504963810	18710	18710	18710	18710	0
255	20230718	163200	504963810	18710	18710	18710	18710	0
256	20230718	163100	504963810	18710	18710	18710	18710	0
257	20230718	163000	504963810	18710	18710	18710	18710	0
258	20230718	162900	504963810	18710	18710	18710	18710	0
259	20230718	162800	504963810	18710	18710	18710	18710	0
260	20230718	162700	504963810	18710	18710	18710	18710	0
261	20230718	162600	504963810	18710	18710	18710	18710	0
262	20230718	162500	504963810	18710	18710	18710	18710	0
263	20230718	162400	504963810	18710	18710	18710	18710	0
264	20230718	162300	504963810	18710	18710	18710	18710	0
265	20230718	162200	504963810	18710	18710	18710	18710	0
266	20230718	162100	504963810	18710	18710	18710	18710	0
267	20230718	162000	504963810	18710	18710	18710	18710	0
268	20230718	161900	504963810	18710	18710	18710	18710	0
269	20230718	161800	504963810	18710	18710	18710	18710	0
270	20230718	161700	504963810	18710	18710	18710	18710	0
271	20230718	161600	504963810	18710	18710	18710	18710	0
272	20230718	161500	504963810	18710	18710	18710	18710	552
273	20230718	161400	504963810	18710	18710	18710	18710	0
274	20230718	161300	504963810	18710	18710	18710	18710	0
275	20230718	161200	504963810	18710	18710	18710	18710	0
276	20230718	161100	504963810	18710	18710	18710	18710	0
277	20230718	161000	504963810	18710	18710	18710	18710	0
278	20230718	160900	504963810	18710	18710	18710	18710	0
279	20230718	160800	504963810	18710	18710	18710	18710	0
280	20230718	160700	504963810	18710	18710	18710	18710	0
281	20230718	160600	504963810	18710	18710	18710	18710	0
282	20230718	160500	504963810	18710	18710	18710	18710	0
283	20230718	160400	504963810	18710	18710	18710	18710	0
284	20230718	160300	504963810	18710	18710	18710	18710	0
285	20230718	160200	504963810	18710	18710	18710	18710	0
286	20230718	160100	504963810	18710	18710	18710	18710	0
287	20230718	160000	504963810	18710	18710	18710	18710	0
288	20230718	155900	504963810	18710	18710	18710	18710	0
289	20230718	155800	504963810	18710	18710	18710	18710	0
290	20230718	155700	504963810	18710	18710	18710	18710	0
291	20230718	155600	504963810	18710	18710	18710	18710	0
292	20230718	155500	504963810	18710	18710	18710	18710	0
293	20230718	155400	504963810	18710	18710	18710	18710	0
294	20230718	155300	504963810	18710	18710	18710	18710	0
295	20230718	155200	504963810	18710	18710	18710	18710	0
296	20230718	155100	504963810	18710	18710	18710	18710	0
297	20230718	155000	504963810	18710	18710	18710	18710	0
298	20230718	154900	504963810	18710	18710	18710	18710	0
299	20230718	154800	504963810	18710	18710	18710	18710	0
300	20230718	154700	504963810	18710	18710	18710	18710	0
301	20230718	154600	504963810	18710	18710	18710	18710	0
302	20230718	154500	504963810	18710	18710	18710	18710	552
303	20230718	154400	504963810	18710	18710	18710	18710	0
304	20230718	154300	504963810	18710	18710	18710	18710	0
305	20230718	154200	504963810	18710	18710	18710	18710	0
306	20230718	154100	504963810	18710	18710	18710	18710	0
307	20230718	154000	504963810	18710	18710	18710	18710	0
308	20230718	153900	504963810	18710	18710	18710	18710	0
309	20230718	153800	504963810	18710	18710	18710	18710	0
310	20230718	153700	504963810	18710	18710	18710	18710	0
311	20230718	153600	504963810	18710	18710	18710	18710	0
312	20230718	153500	504963810	18710	18710	18710	18710	0
313	20230718	153400	504963810	18710	18710	18710	18710	0
314	20230718	153300	504963810	18710	18710	18710	18710	0
315	20230718	153200	504963810	18710	18710	18710	18710	0
316	20230718	153100	504963810	18710	18710	18710	18710	0
317	20230718	153000	504963810	18710	18710	18710	18710	552
318	20230718	152900	494635890	18600	18600	18600	18600	0
319	20230718	152800	494635890	18600	18600	18600	18600	0
320	20230718	152700	494635890	18600	18600	18600	18600	0
321	20230718	152600	494635890	18600	18600	18600	18600	0
322	20230718	152500	494635890	18600	18600	18600	18600	0
323	20230718	152400	494635890	18600	18600	18600	18600	0
324	20230718	152300	494635890	18600	18600	18600	18600	0
325	20230718	152200	494635890	18600	18600	18600	18600	0
326	20230718	152100	494635890	18600	18600	18600	18600	0
327	20230718	152000	494635890	18600	18600	18600	18600	0
328	20230718	151900	494635890	18600	18600	18600	18600	0
329	20230718	151800	494635890	18600	18600	18600	18600	0
330	20230718	151700	494635890	18600	18600	18600	18600	0
331	20230718	151600	494635890	18600	18600	18600	18600	5
332	20230718	151500	494542890	18600	18600	18600	18600	99
333	20230718	151400	492701490	18600	18600	18600	18600	1
334	20230718	151300	492682890	18600	18600	18600	18600	105
335	20230718	151200	490729890	18600	18600	18600	18600	394
336	20230718	151100	483401490	18600	18600	18600	18600	0
337	20230718	151000	483401490	18600	18600	18600	18600	11
338	20230718	150900	483196890	18600	18610	18610	18600	39
339	20230718	150800	482471480	18600	18600	18600	18600	0
340	20230718	150700	482471480	18600	18600	18600	18600	0
341	20230718	150600	482471480	18600	18600	18600	18600	0
342	20230718	150500	482471480	18600	18600	18600	18600	0
343	20230718	150400	482471480	18600	18600	18600	18600	0
344	20230718	150300	482471480	18600	18600	18600	18600	200
345	20230718	150200	478751480	18550	18550	18550	18550	0
346	20230718	150100	478751480	18550	18550	18550	18550	0
347	20230718	150000	478751480	18550	18550	18550	18550	0
348	20230718	145900	478751480	18550	18550	18550	18550	0
349	20230718	145800	478751480	18550	18550	18550	18550	130
350	20230718	145700	476339980	18550	18550	18550	18550	0
351	20230718	145600	476339980	18550	18550	18550	18550	0
352	20230718	145500	476339980	18550	18550	18550	18550	0
353	20230718	145400	476339980	18550	18550	18550	18550	0
354	20230718	145300	476339980	18550	18550	18550	18550	0
355	20230718	145200	476339980	18550	18610	18610	18550	68
356	20230718	145100	475076910	18650	18650	18650	18650	0
357	20230718	145000	475076910	18650	18650	18650	18650	0
358	20230718	144900	475076910	18650	18650	18650	18650	0
359	20230718	144800	475076910	18650	18650	18650	18650	0
360	20230718	144700	475076910	18650	18660	18660	18650	28
361	20230718	144600	474554670	18660	18650	18660	18650	15
362	20230718	144500	474274870	18650	18650	18650	18650	0
363	20230718	144400	474274870	18650	18650	18650	18650	18
364	20230718	144300	473939170	18650	18650	18650	18650	78
365	20230718	144200	472484470	18650	18650	18650	18650	0
366	20230718	144100	472484470	18650	18650	18650	18650	0
367	20230718	144000	472484470	18650	18650	18650	18650	40
368	20230718	143900	471738470	18650	18650	18650	18650	0
369	20230718	143800	471738470	18650	18650	18650	18650	0
370	20230718	143700	471738470	18650	18630	18650	18630	17
371	20230718	143600	471421460	18610	18610	18610	18610	0
372	20230718	143500	471421460	18610	18580	18610	18580	2
373	20230718	143400	471384270	18550	18550	18550	18550	20
374	20230718	143300	471013270	18540	18540	18540	18540	0
375	20230718	143200	471013270	18540	18540	18540	18540	10
376	20230718	143100	470827870	18530	18530	18530	18530	0
377	20230718	143000	470827870	18530	18530	18530	18530	10
378	20230718	142900	470642570	18530	18570	18570	18530	55
379	20230718	142800	469621650	18570	18600	18630	18570	262
380	20230718	142700	464748540	18600	18600	18600	18600	10
381	20230718	142600	464562540	18600	18600	18600	18600	0
382	20230718	142500	464562540	18600	18600	18600	18600	0
383	20230718	142400	464562540	18600	18600	18600	18600	6
384	20230718	142300	464450940	18600	18600	18600	18600	6
385	20230718	142200	464339340	18600	18610	18610	18600	178
386	20230718	142100	461028530	18600	18600	18600	18600	0
387	20230718	142000	461028530	18600	18600	18600	18600	155
388	20230718	141900	458145530	18600	18600	18600	18600	0
389	20230718	141800	458145530	18600	18600	18600	18600	0
390	20230718	141700	458145530	18600	18600	18600	18600	0
391	20230718	141600	458145530	18600	18600	18600	18600	0
392	20230718	141500	458145530	18600	18600	18600	18600	7
393	20230718	141400	458015330	18600	18600	18600	18600	1
394	20230718	141300	457996730	18600	18600	18600	18600	1
395	20230718	141200	457978130	18650	18650	18650	18650	0
396	20230718	141100	457978130	18650	18570	18650	18570	102
397	20230718	141000	456076090	18560	18560	18560	18560	0
398	20230718	140900	456076090	18560	18560	18560	18560	0
399	20230718	140800	456076090	18560	18530	18560	18530	4
400	20230718	140700	456001880	18530	18530	18530	18530	0
401	20230718	140600	456001880	18530	18520	18530	18520	94
402	20230718	140500	454260080	18490	18490	18490	18490	0
403	20230718	140400	454260080	18490	18490	18490	18490	2
404	20230718	140300	454223100	18490	18510	18510	18490	9
405	20230718	140200	454056670	18540	18520	18540	18520	14
406	20230718	140100	453797370	18580	18470	18580	18440	206
407	20230718	140000	449986620	18440	18440	18440	18440	0
408	20230718	135900	449986620	18440	18460	18460	18440	203
409	20230718	135800	446241360	18460	18460	18460	18460	8
410	20230718	135700	446093680	18460	18460	18460	18450	253
411	20230718	135600	441424810	18460	18480	18480	18460	324
412	20230718	135500	435443750	18460	18470	18470	18460	139
413	20230718	135400	432876430	18470	18470	18470	18470	10
414	20230718	135300	432691730	18470	18480	18480	18470	71
415	20230718	135200	431380250	18480	18480	18480	18480	0
416	20230718	135100	431380250	18480	18480	18480	18480	10
417	20230718	135000	431195450	18480	18480	18480	18480	109
418	20230718	134900	429181130	18480	18490	18490	18480	5
419	20230718	134800	429088720	18500	18520	18520	18500	72
420	20230718	134700	427756700	18550	18500	18580	18500	26
421	20230718	134600	427274330	18500	18480	18500	18480	181
422	20230718	134500	423927450	18480	18500	18500	18450	285
423	20230718	134400	418660330	18490	18530	18540	18490	1151
424	20230718	134300	397362680	18540	18550	18550	18540	175
425	20230718	134200	394117960	18550	18550	18560	18540	256
426	20230718	134100	389370100	18540	18580	18580	18540	299
427	20230718	134000	383822200	18580	18640	18640	18580	582
428	20230718	133900	372996400	18640	18640	18640	18640	107
429	20230718	133800	371001920	18640	18720	18720	18640	1058
430	20230718	133700	351228890	18720	18720	18720	18720	73
431	20230718	133600	349862330	18730	18740	18740	18730	196
432	20230718	133500	346190160	18740	18750	18750	18740	57
433	20230718	133400	345121430	18750	18750	18750	18750	20
434	20230718	133300	344746430	18760	18760	18760	18760	5
435	20230718	133200	344652630	18770	18770	18770	18770	8
436	20230718	133100	344502470	18770	18770	18770	18770	2
437	20230718	133000	344464930	18760	18770	18770	18760	111
438	20230718	132900	342382220	18770	18770	18770	18770	92
439	20230718	132800	340655380	18770	18770	18770	18770	4
440	20230718	132700	340580300	18770	18770	18770	18770	0
441	20230718	132600	340580300	18770	18780	18780	18770	60
442	20230718	132500	339453800	18780	18780	18780	18780	0
443	20230718	132400	339453800	18780	18780	18780	18780	1
444	20230718	132300	339435020	18780	18780	18780	18780	18
445	20230718	132200	339096980	18780	18780	18780	18780	17
446	20230718	132100	338777720	18780	18780	18780	18780	105
447	20230718	132000	336805820	18780	18780	18780	18780	103
448	20230718	131900	334871480	18780	18780	18780	18780	79
449	20230718	131800	333387860	18780	18780	18780	18780	20
450	20230718	131700	333012260	18780	18780	18780	18780	10
451	20230718	131600	332824460	18770	18770	18770	18770	1
452	20230718	131500	332805690	18770	18770	18770	18770	0
453	20230718	131400	332805690	18770	18770	18770	18770	0
454	20230718	131300	332805690	18770	18770	18770	18770	1
455	20230718	131200	332786920	18780	18780	18780	18780	33
456	20230718	131100	332167180	18780	18780	18780	18780	1
457	20230718	131000	332148400	18790	18820	18820	18790	1160
458	20230718	130900	310331660	18820	18830	18830	18820	242
459	20230718	130800	305776940	18830	18830	18830	18830	29
460	20230718	130700	305230870	18830	18830	18830	18830	0
461	20230718	130600	305230870	18830	18840	18840	18830	20
462	20230718	130500	304854260	18830	18830	18830	18830	19
463	20230718	130400	304496490	18830	18830	18830	18830	525
464	20230718	130300	294610740	18830	18830	18830	18830	0
465	20230718	130200	294610740	18830	18830	18830	18830	0
466	20230718	130100	294610740	18830	18830	18830	18830	0
467	20230718	130000	294610740	18830	18830	18830	18830	0
468	20230718	125900	294610740	18830	18830	18830	18830	0
469	20230718	125800	294610740	18830	18830	18830	18830	0
470	20230718	125700	294610740	18830	18830	18830	18830	0
471	20230718	125600	294610740	18830	18830	18830	18830	0
472	20230718	125500	294610740	18830	18830	18830	18830	0
473	20230718	125400	294610740	18830	18830	18830	18830	0
474	20230718	125300	294610740	18830	18830	18830	18830	0
475	20230718	125200	294610740	18830	18830	18830	18830	0
476	20230718	125100	294610740	18830	18830	18830	18830	0
477	20230718	125000	294610740	18830	18830	18830	18830	4
478	20230718	124900	294535420	18820	18820	18820	18820	0
479	20230718	124800	294535420	18820	18820	18820	18820	0
480	20230718	124700	294535420	18820	18820	18820	18820	0
481	20230718	124600	294535420	18820	18820	18820	18820	30
482	20230718	124500	293970820	18820	18820	18820	18820	0
483	20230718	124400	293970820	18820	18820	18820	18820	0
484	20230718	124300	293970820	18820	18820	18820	18820	0
485	20230718	124200	293970820	18820	18820	18820	18820	1
486	20230718	124100	293952000	18820	18830	18830	18820	123
487	20230718	124000	291637040	18830	18830	18830	18830	17
488	20230718	123900	291316930	18860	18860	18860	18860	26
489	20230718	123800	290826570	18840	18840	18840	18840	177
490	20230718	123700	287491890	18840	18840	18840	18840	0
491	20230718	123600	287491890	18840	18840	18840	18840	0
492	20230718	123500	287491890	18840	18840	18840	18840	4
493	20230718	123400	287416530	18840	18840	18840	18840	4
494	20230718	123300	287341170	18840	18840	18840	18840	0
495	20230718	123200	287341170	18840	18840	18840	18840	104
496	20230718	123100	285381810	18860	18840	18860	18840	6
497	20230718	123000	285268750	18850	18850	18850	18850	55
498	20230718	122900	284232000	18850	18850	18850	18850	0
499	20230718	122800	284232000	18850	18870	18870	18850	6
500	20230718	122700	284118880	18850	18850	18850	18850	6
501	20230718	122600	284005780	18850	18860	18860	18850	66
502	20230718	122500	282761070	18860	18860	18870	18860	17
503	20230718	122400	282440340	18870	18870	18870	18870	0
504	20230718	122300	282440340	18870	18870	18870	18870	0
505	20230718	122200	282440340	18870	18870	18870	18870	10
506	20230718	122100	282251640	18870	18870	18870	18870	0
507	20230718	122000	282251640	18870	18870	18870	18870	1
508	20230718	121900	282232770	18870	18870	18870	18870	0
509	20230718	121800	282232770	18870	18870	18870	18870	1
510	20230718	121700	282213900	18860	18860	18860	18860	0
511	20230718	121600	282213900	18860	18850	18860	18850	17
512	20230718	121500	281893330	18860	18860	18860	18860	25
513	20230718	121400	281421830	18860	18860	18860	18860	10
514	20230718	121300	281233230	18860	18860	18860	18860	0
515	20230718	121200	281233230	18860	18860	18860	18860	3
516	20230718	121100	281176650	18860	18860	18860	18860	0
517	20230718	121000	281176650	18860	18860	18860	18860	6
518	20230718	120900	281063490	18860	18860	18860	18860	3
519	20230718	120800	281006910	18840	18840	18840	18840	0
520	20230718	120700	281006910	18840	18840	18840	18840	0
521	20230718	120600	281006910	18840	18840	18840	18840	1
522	20230718	120500	280988070	18830	18830	18830	18830	0
523	20230718	120400	280988070	18830	18830	18830	18830	0
524	20230718	120300	280988070	18830	18830	18830	18830	1
525	20230718	120200	280969240	18820	18820	18820	18820	0
526	20230718	120100	280969240	18820	18820	18820	18820	0
527	20230718	120000	280969240	18820	18820	18820	18820	0
528	20230718	115900	280969240	18820	18820	18820	18820	0
529	20230718	115800	280969240	18820	18820	18820	18820	0
530	20230718	115700	280969240	18820	18820	18820	18820	0
531	20230718	115600	280969240	18820	18820	18820	18820	0
532	20230718	115500	280969240	18820	18820	18820	18820	2
533	20230718	115400	280931600	18820	18820	18820	18820	91
534	20230718	115300	279218980	18820	18820	18820	18820	57
535	20230718	115200	278146240	18820	18820	18820	18820	1
536	20230718	115100	278127420	18820	18820	18820	18820	0
537	20230718	115000	278127420	18820	18850	18850	18820	1785
538	20230718	114900	244527390	18870	18870	18870	18870	10
539	20230718	114800	244338690	18870	18870	18870	18870	0
540	20230718	114700	244338690	18870	18870	18870	18870	10
541	20230718	114600	244149990	18870	18870	18870	18870	1
542	20230718	114500	244131120	18870	18870	18870	18870	0
543	20230718	114400	244131120	18870	18870	18870	18870	0
544	20230718	114300	244131120	18870	18870	18870	18870	75
545	20230718	114200	242715870	18870	18870	18870	18870	0
546	20230718	114100	242715870	18870	18870	18870	18870	7
547	20230718	114000	242583780	18870	18870	18870	18870	0
548	20230718	113900	242583780	18870	18860	18870	18850	527
549	20230718	113800	232645000	18870	18870	18870	18870	383
550	20230718	113700	225417790	18870	18870	18870	18870	0
551	20230718	113600	225417790	18870	18870	18870	18870	0
552	20230718	113500	225417790	18870	18870	18870	18870	0
553	20230718	113400	225417790	18870	18870	18870	18870	0
554	20230718	113300	225417790	18870	18870	18870	18870	2
555	20230718	113200	225380050	18870	18870	18870	18870	6
556	20230718	113100	225266830	18870	18870	18870	18860	652
557	20230718	113000	212964390	18870	18870	18870	18870	3
558	20230718	112900	212907780	18860	18860	18860	18860	0
559	20230718	112800	212907780	18860	18860	18860	18860	0
560	20230718	112700	212907780	18860	18860	18860	18860	0
561	20230718	112600	212907780	18860	18860	18860	18860	0
562	20230718	112500	212907780	18860	18860	18860	18860	24
563	20230718	112400	212455140	18860	18860	18860	18860	0
564	20230718	112300	212455140	18860	18860	18860	18860	0
565	20230718	112200	212455140	18860	18860	18860	18860	30
566	20230718	112100	211889340	18860	18850	18860	18850	2
567	20230718	112000	211851630	18870	18870	18870	18870	0
568	20230718	111900	211851630	18870	18870	18870	18870	10
569	20230718	111800	211662930	18870	18870	18870	18870	1
570	20230718	111700	211644060	18870	18870	18870	18870	0
571	20230718	111600	211644060	18870	18870	18870	18870	3
572	20230718	111500	211587450	18870	18870	18870	18870	10
573	20230718	111400	211398750	18870	18870	18870	18870	0
574	20230718	111300	211398750	18870	18870	18870	18870	1
575	20230718	111200	211379880	18850	18850	18850	18850	0
576	20230718	111100	211379880	18850	18850	18850	18850	0
577	20230718	111000	211379880	18850	18850	18850	18850	1
578	20230718	110900	211361030	18850	18850	18850	18820	533
579	20230718	110800	201318640	18850	18850	18850	18850	30
580	20230718	110700	200753140	18850	18850	18850	18850	156
581	20230718	110600	197812540	18850	18850	18850	18850	0
582	20230718	110500	197812540	18850	18850	18850	18850	0
583	20230718	110400	197812540	18850	18850	18850	18850	0
584	20230718	110300	197812540	18850	18850	18850	18850	150
585	20230718	110200	194985040	18850	18850	18850	18850	0
586	20230718	110100	194985040	18850	18850	18850	18850	1
587	20230718	110000	194966190	18850	18900	18900	18840	200
588	20230718	105900	191194860	18870	18870	18870	18870	0
589	20230718	105800	191194860	18870	18870	18870	18870	80
590	20230718	105700	189685260	18870	18870	18870	18870	0
591	20230718	105600	189685260	18870	18870	18870	18870	0
592	20230718	105500	189685260	18870	18870	18870	18870	0
593	20230718	105400	189685260	18870	18870	18870	18870	0
594	20230718	105300	189685260	18870	18870	18870	18870	5
595	20230718	105200	189590910	18870	18870	18870	18870	25
596	20230718	105100	189119160	18870	18900	18900	18870	2
597	20230718	105000	189081390	18870	18870	18870	18870	1
598	20230718	104900	189062520	18890	18880	18900	18880	197
599	20230718	104800	185342180	18880	18880	18880	18880	105
600	20230718	104700	183359780	18880	18860	18880	18850	297
601	20230718	104600	177755830	18860	18880	18880	18850	168
602	20230718	104500	174587680	18900	18900	18900	18900	10
603	20230718	104400	174398680	18870	18890	18890	18870	300
604	20230718	104300	168736010	18900	18930	18930	18890	523
605	20230718	104200	158849500	18920	18920	18920	18920	40
606	20230718	104100	158092700	18910	18910	18910	18910	0
607	20230718	104000	158092700	18910	18910	18910	18910	0
608	20230718	103900	158092700	18910	18910	18910	18910	0
609	20230718	103800	158092700	18910	18910	18910	18910	0
610	20230718	103700	158092700	18910	18940	18940	18910	252
611	20230718	103600	153323840	18950	18950	18950	18950	171
612	20230718	103500	150083390	18950	18950	18950	18950	68
613	20230718	103400	148794790	18940	18950	18950	18940	602
614	20230718	103300	137392060	18960	18980	18980	18960	369
615	20230718	103200	130393550	19000	19030	19030	19000	704
616	20230718	103100	117006440	19020	19020	19020	19020	0
617	20230718	103000	117006440	19020	19030	19030	19020	24
618	20230718	102900	116549870	19020	19020	19020	19010	39
619	20230718	102800	115808460	19020	19000	19020	19000	377
620	20230718	102700	108645130	19010	19010	19010	19010	1
621	20230718	102600	108626120	19010	19000	19010	19000	55
622	20230718	102500	107580590	19000	19000	19000	19000	112
623	20230718	102400	105452590	19000	19010	19010	19000	136
624	20230718	102300	102868570	19010	19010	19010	19010	0
625	20230718	102200	102868570	19010	19010	19010	19010	0
626	20230718	102100	102868570	19010	19010	19010	19010	86
627	20230718	102000	101233710	19010	19030	19030	19010	494
628	20230718	101900	91842270	19020	19020	19020	19020	0
629	20230718	101800	91842270	19020	19020	19020	19020	0
630	20230718	101700	91842270	19020	19020	19020	19020	10
631	20230718	101600	91652070	19020	19020	19020	19020	0
632	20230718	101500	91652070	19020	19020	19020	19020	0
633	20230718	101400	91652070	19020	19020	19020	19020	1
634	20230718	101300	91633050	19040	19040	19040	19040	1
635	20230718	101200	91614010	19040	19040	19040	19040	0
636	20230718	101100	91614010	19040	19040	19040	19040	0
637	20230718	101000	91614010	19040	19040	19040	19040	1
638	20230718	100900	91594970	19020	19020	19020	19020	0
639	20230718	100800	91594970	19020	19030	19040	19020	56
640	20230718	100700	90529820	19000	19000	19000	19000	0
641	20230718	100600	90529820	19000	19000	19000	19000	0
642	20230718	100500	90529820	19000	18990	19000	18990	12
643	20230718	100400	90301830	19000	19000	19000	19000	16
644	20230718	100300	89997830	18990	18990	18990	18990	1
645	20230718	100200	89978840	18990	18990	18990	18990	1
646	20230718	100100	89959850	18970	18970	18970	18970	1
647	20230718	100000	89940880	18970	18970	18970	18970	1
648	20230718	095900	89921910	18960	18970	18970	18960	23
649	20230718	095800	89485800	18970	18970	18970	18970	2
650	20230718	095700	89447860	18940	18940	18940	18940	0
651	20230718	095600	89447860	18940	18970	18970	18940	36
652	20230718	095500	88765420	18980	19000	19000	18980	315
653	20230718	095400	82780860	19000	19010	19010	19000	156
654	20230718	095300	79815800	19010	19010	19010	19010	0
655	20230718	095200	79815800	19010	19020	19020	19010	15
656	20230718	095100	79530620	19010	19020	19020	19010	102
657	20230718	095000	77591560	19020	19020	19020	19020	10
658	20230718	094900	77401360	19040	19040	19040	19040	3
659	20230718	094800	77344240	19030	19050	19050	19030	11
660	20230718	094700	77134890	19100	19100	19100	19100	0
661	20230718	094600	77134890	19100	19040	19100	19040	101
662	20230718	094500	75205850	19010	19000	19010	19000	40
663	20230718	094400	74445790	19000	19080	19080	18990	986
664	20230718	094300	55680520	19090	19090	19090	19090	1
665	20230718	094200	55661430	19100	19100	19100	19100	10
666	20230718	094100	55470430	19100	19100	19100	19100	1
667	20230718	094000	55451330	19090	19090	19090	19080	48
668	20230718	093900	54535350	19090	19090	19090	19090	91
669	20230718	093800	52798160	19090	19060	19090	19060	54
670	20230718	093700	51768780	19070	19060	19070	19060	38
671	20230718	093600	51044190	19060	19070	19070	19060	11
672	20230718	093500	50834520	19070	19070	19070	19070	24
673	20230718	093400	50376840	19070	19070	19070	19070	13
674	20230718	093300	50128930	19070	19080	19080	19070	56
675	20230718	093200	49060900	19080	19080	19080	19080	56
676	20230718	093100	47992420	19080	19080	19080	19080	201
677	20230718	093000	44157340	19100	19210	19220	19100	606
678	20230718	092900	32549620	19220	19220	19220	19220	0
679	20230718	092800	32549620	19220	19220	19220	19220	0
680	20230718	092700	32549620	19220	19250	19250	19220	10
681	20230718	092600	32357220	19240	19240	19240	19240	1
682	20230718	092500	32337980	19240	19240	19360	19240	10
683	20230718	092400	32144620	19230	19230	19230	19210	103
684	20230718	092300	30163950	19230	19230	19240	19220	12
685	20230718	092200	29933180	19220	19230	19230	19220	241
686	20230718	092100	25299930	19240	19240	19240	19240	0
687	20230718	092000	25299930	19240	19390	19390	19240	279
688	20230718	091900	19899590	19290	19290	19290	19290	0
689	20230718	091800	19899590	19290	19290	19290	19290	10
690	20230718	091700	19706690	19420	19420	19420	19420	0
691	20230718	091600	19706690	19420	19420	19420	19420	50
692	20230718	091500	18735690	19300	19330	19330	19290	145
693	20230718	091400	15936150	19410	19410	19410	19410	0
694	20230718	091300	15936150	19410	19410	19410	19410	0
695	20230718	091200	15936150	19410	19400	19490	19400	208
696	20230718	091100	11898340	19350	19300	19350	19300	370
697	20230718	091000	4743290	19260	19240	19260	19240	18
698	20230718	090900	4396890	19220	19210	19220	19210	11
699	20230718	090800	4185500	19200	19240	19240	19200	27
700	20230718	090700	3666920	19230	19270	19270	19230	71
701	20230718	090600	2300230	19270	19270	19270	19270	0
702	20230718	090500	2300230	19270	19270	19270	19270	2
703	20230718	090400	2261690	19330	19330	19330	19330	1
704	20230718	090300	2242360	19330	19330	19330	19330	0
705	20230718	090200	2242360	19330	19350	19350	19330	114
706	20230718	090100	38700	19350	19350	19350	19350	0
707	20230718	090000	38700	19350	19350	19350	19350	2