KissMeData/311690/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205000	384889370	18980	18980	18980	18980	526
3	20230719	204900	384889370	18980	18980	18980	18980	0
4	20230719	204800	384889370	18980	18980	18980	18980	0
5	20230719	204700	384889370	18980	18980	18980	18980	0
6	20230719	204600	384889370	18980	18980	18980	18980	0
7	20230719	204500	384889370	18980	18980	18980	18980	0
8	20230719	204400	384889370	18980	18980	18980	18980	0
9	20230719	204300	384889370	18980	18980	18980	18980	0
10	20230719	204200	384889370	18980	18980	18980	18980	0
11	20230719	204100	384889370	18980	18980	18980	18980	0
12	20230719	204000	384889370	18980	18980	18980	18980	0
13	20230719	203900	384889370	18980	18980	18980	18980	0
14	20230719	203800	384889370	18980	18980	18980	18980	0
15	20230719	203700	384889370	18980	18980	18980	18980	0
16	20230719	203600	384889370	18980	18980	18980	18980	0
17	20230719	203500	384889370	18980	18980	18980	18980	0
18	20230719	203400	384889370	18980	18980	18980	18980	0
19	20230719	203300	384889370	18980	18980	18980	18980	0
20	20230719	203200	384889370	18980	18980	18980	18980	0
21	20230719	203100	384889370	18980	18980	18980	18980	0
22	20230719	203000	384889370	18980	18980	18980	18980	0
23	20230719	202900	384889370	18980	18980	18980	18980	0
24	20230719	202800	384889370	18980	18980	18980	18980	0
25	20230719	202700	384889370	18980	18980	18980	18980	0
26	20230719	202600	384889370	18980	18980	18980	18980	0
27	20230719	202500	384889370	18980	18980	18980	18980	0
28	20230719	202400	384889370	18980	18980	18980	18980	0
29	20230719	202300	384889370	18980	18980	18980	18980	0
30	20230719	202200	384889370	18980	18980	18980	18980	0
31	20230719	202100	384889370	18980	18980	18980	18980	0
32	20230719	202000	384889370	18980	18980	18980	18980	526
33	20230719	201900	384889370	18980	18980	18980	18980	0
34	20230719	201800	384889370	18980	18980	18980	18980	0
35	20230719	201700	384889370	18980	18980	18980	18980	0
36	20230719	201600	384889370	18980	18980	18980	18980	0
37	20230719	201500	384889370	18980	18980	18980	18980	0
38	20230719	201400	384889370	18980	18980	18980	18980	0
39	20230719	201300	384889370	18980	18980	18980	18980	0
40	20230719	201200	384889370	18980	18980	18980	18980	0
41	20230719	201100	384889370	18980	18980	18980	18980	0
42	20230719	201000	384889370	18980	18980	18980	18980	0
43	20230719	200900	384889370	18980	18980	18980	18980	0
44	20230719	200800	384889370	18980	18980	18980	18980	0
45	20230719	200700	384889370	18980	18980	18980	18980	0
46	20230719	200600	384889370	18980	18980	18980	18980	0
47	20230719	200500	384889370	18980	18980	18980	18980	0
48	20230719	200400	384889370	18980	18980	18980	18980	0
49	20230719	200300	384889370	18980	18980	18980	18980	0
50	20230719	200200	384889370	18980	18980	18980	18980	0
51	20230719	200100	384889370	18980	18980	18980	18980	0
52	20230719	200000	384889370	18980	18980	18980	18980	0
53	20230719	195900	384889370	18980	18980	18980	18980	0
54	20230719	195800	384889370	18980	18980	18980	18980	0
55	20230719	195700	384889370	18980	18980	18980	18980	0
56	20230719	195600	384889370	18980	18980	18980	18980	0
57	20230719	195500	384889370	18980	18980	18980	18980	0
58	20230719	195400	384889370	18980	18980	18980	18980	0
59	20230719	195300	384889370	18980	18980	18980	18980	0
60	20230719	195200	384889370	18980	18980	18980	18980	0
61	20230719	195100	384889370	18980	18980	18980	18980	0
62	20230719	195000	384889370	18980	18980	18980	18980	526
63	20230719	194900	384889370	18980	18980	18980	18980	0
64	20230719	194800	384889370	18980	18980	18980	18980	0
65	20230719	194700	384889370	18980	18980	18980	18980	0
66	20230719	194600	384889370	18980	18980	18980	18980	0
67	20230719	194500	384889370	18980	18980	18980	18980	0
68	20230719	194400	384889370	18980	18980	18980	18980	0
69	20230719	194300	384889370	18980	18980	18980	18980	0
70	20230719	194200	384889370	18980	18980	18980	18980	0
71	20230719	194100	384889370	18980	18980	18980	18980	0
72	20230719	194000	384889370	18980	18980	18980	18980	0
73	20230719	193900	384889370	18980	18980	18980	18980	0
74	20230719	193800	384889370	18980	18980	18980	18980	0
75	20230719	193700	384889370	18980	18980	18980	18980	0
76	20230719	193600	384889370	18980	18980	18980	18980	0
77	20230719	193500	384889370	18980	18980	18980	18980	0
78	20230719	193400	384889370	18980	18980	18980	18980	0
79	20230719	193300	384889370	18980	18980	18980	18980	0
80	20230719	193200	384889370	18980	18980	18980	18980	0
81	20230719	193100	384889370	18980	18980	18980	18980	0
82	20230719	193000	384889370	18980	18980	18980	18980	0
83	20230719	192900	384889370	18980	18980	18980	18980	0
84	20230719	192800	384889370	18980	18980	18980	18980	0
85	20230719	192700	384889370	18980	18980	18980	18980	0
86	20230719	192600	384889370	18980	18980	18980	18980	0
87	20230719	192500	384889370	18980	18980	18980	18980	0
88	20230719	192400	384889370	18980	18980	18980	18980	0
89	20230719	192300	384889370	18980	18980	18980	18980	0
90	20230719	192200	384889370	18980	18980	18980	18980	0
91	20230719	192100	384889370	18980	18980	18980	18980	0
92	20230719	192000	384889370	18980	18980	18980	18980	526
93	20230719	191900	384889370	18980	18980	18980	18980	0
94	20230719	191800	384889370	18980	18980	18980	18980	0
95	20230719	191700	384889370	18980	18980	18980	18980	0
96	20230719	191600	384889370	18980	18980	18980	18980	0
97	20230719	191500	384889370	18980	18980	18980	18980	0
98	20230719	191400	384889370	18980	18980	18980	18980	0
99	20230719	191300	384889370	18980	18980	18980	18980	0
100	20230719	191200	384889370	18980	18980	18980	18980	0
101	20230719	191100	384889370	18980	18980	18980	18980	0
102	20230719	191000	384889370	18980	18980	18980	18980	0
103	20230719	190900	384889370	18980	18980	18980	18980	0
104	20230719	190800	384889370	18980	18980	18980	18980	0
105	20230719	190700	384889370	18980	18980	18980	18980	0
106	20230719	190600	384889370	18980	18980	18980	18980	0
107	20230719	190500	384889370	18980	18980	18980	18980	0
108	20230719	190400	384889370	18980	18980	18980	18980	0
109	20230719	190300	384889370	18980	18980	18980	18980	0
110	20230719	190200	384889370	18980	18980	18980	18980	0
111	20230719	190100	384889370	18980	18980	18980	18980	0
112	20230719	190000	384889370	18980	18980	18980	18980	0
113	20230719	185900	384889370	18980	18980	18980	18980	0
114	20230719	185800	384889370	18980	18980	18980	18980	0
115	20230719	185700	384889370	18980	18980	18980	18980	0
116	20230719	185600	384889370	18980	18980	18980	18980	0
117	20230719	185500	384889370	18980	18980	18980	18980	0
118	20230719	185400	384889370	18980	18980	18980	18980	0
119	20230719	185300	384889370	18980	18980	18980	18980	0
120	20230719	185200	384889370	18980	18980	18980	18980	0
121	20230719	185100	384889370	18980	18980	18980	18980	0
122	20230719	185000	384889370	18980	18980	18980	18980	526
123	20230719	184900	384889370	18980	18980	18980	18980	0
124	20230719	184800	384889370	18980	18980	18980	18980	0
125	20230719	184700	384889370	18980	18980	18980	18980	0
126	20230719	184600	384889370	18980	18980	18980	18980	0
127	20230719	184500	384889370	18980	18980	18980	18980	0
128	20230719	184400	384889370	18980	18980	18980	18980	0
129	20230719	184300	384889370	18980	18980	18980	18980	0
130	20230719	184200	384889370	18980	18980	18980	18980	0
131	20230719	184100	384889370	18980	18980	18980	18980	0
132	20230719	184000	384889370	18980	18980	18980	18980	0
133	20230719	183900	384889370	18980	18980	18980	18980	0
134	20230719	183800	384889370	18980	18980	18980	18980	0
135	20230719	183700	384889370	18980	18980	18980	18980	0
136	20230719	183600	384889370	18980	18980	18980	18980	0
137	20230719	183500	384889370	18980	18980	18980	18980	0
138	20230719	183400	384889370	18980	18980	18980	18980	0
139	20230719	183300	384889370	18980	18980	18980	18980	0
140	20230719	183200	384889370	18980	18980	18980	18980	0
141	20230719	183100	384889370	18980	18980	18980	18980	0
142	20230719	183000	384889370	18980	18980	18980	18980	0
143	20230719	182900	384889370	18980	18980	18980	18980	0
144	20230719	182800	384889370	18980	18980	18980	18980	0
145	20230719	182700	384889370	18980	18980	18980	18980	0
146	20230719	182600	384889370	18980	18980	18980	18980	0
147	20230719	182500	384889370	18980	18980	18980	18980	0
148	20230719	182400	384889370	18980	18980	18980	18980	0
149	20230719	182300	384889370	18980	18980	18980	18980	0
150	20230719	182200	384889370	18980	18980	18980	18980	0
151	20230719	182100	384889370	18980	18980	18980	18980	0
152	20230719	182000	384889370	18980	18980	18980	18980	526
153	20230719	181900	384889370	18980	18980	18980	18980	0
154	20230719	181800	384889370	18980	18980	18980	18980	0
155	20230719	181700	384889370	18980	18980	18980	18980	0
156	20230719	181600	384889370	18980	18980	18980	18980	0
157	20230719	181500	384889370	18980	18980	18980	18980	0
158	20230719	181400	384889370	18980	18980	18980	18980	0
159	20230719	181300	384889370	18980	18980	18980	18980	0
160	20230719	181200	384889370	18980	18980	18980	18980	0
161	20230719	181100	384889370	18980	18980	18980	18980	0
162	20230719	181000	384889370	18980	18980	18980	18980	0
163	20230719	180900	384889370	18980	18980	18980	18980	0
164	20230719	180800	384889370	18980	18980	18980	18980	0
165	20230719	180700	384889370	18980	18980	18980	18980	0
166	20230719	180600	384889370	18980	18980	18980	18980	0
167	20230719	180500	384889370	18980	18980	18980	18980	0
168	20230719	180400	384889370	18980	18980	18980	18980	0
169	20230719	180300	384889370	18980	18980	18980	18980	0
170	20230719	180200	384889370	18980	18980	18980	18980	0
171	20230719	180100	384889370	18980	18980	18980	18980	0
172	20230719	180000	384889370	18980	18980	18980	18980	0
173	20230719	175900	384889370	18980	18980	18980	18980	0
174	20230719	175800	384889370	18980	18980	18980	18980	0
175	20230719	175700	384889370	18980	18980	18980	18980	0
176	20230719	175600	384889370	18980	18980	18980	18980	0
177	20230719	175500	384889370	18980	18980	18980	18980	0
178	20230719	175400	384889370	18980	18980	18980	18980	0
179	20230719	175300	384889370	18980	18980	18980	18980	0
180	20230719	175200	384889370	18980	18980	18980	18980	0
181	20230719	175100	384889370	18980	18980	18980	18980	0
182	20230719	175000	384889370	18980	18980	18980	18980	526
183	20230719	174900	384889370	18980	18980	18980	18980	0
184	20230719	174800	384889370	18980	18980	18980	18980	0
185	20230719	174700	384889370	18980	18980	18980	18980	0
186	20230719	174600	384889370	18980	18980	18980	18980	0
187	20230719	174500	384889370	18980	18980	18980	18980	0
188	20230719	174400	384889370	18980	18980	18980	18980	0
189	20230719	174300	384889370	18980	18980	18980	18980	0
190	20230719	174200	384889370	18980	18980	18980	18980	0
191	20230719	174100	384889370	18980	18980	18980	18980	0
192	20230719	174000	384889370	18980	18980	18980	18980	0
193	20230719	173900	384889370	18980	18980	18980	18980	0
194	20230719	173800	384889370	18980	18980	18980	18980	0
195	20230719	173700	384889370	18980	18980	18980	18980	0
196	20230719	173600	384889370	18980	18980	18980	18980	0
197	20230719	173500	384889370	18980	18980	18980	18980	0
198	20230719	173400	384889370	18980	18980	18980	18980	0
199	20230719	173300	384889370	18980	18980	18980	18980	0
200	20230719	173200	384889370	18980	18980	18980	18980	0
201	20230719	173100	384889370	18980	18980	18980	18980	0
202	20230719	173000	384889370	18980	18980	18980	18980	0
203	20230719	172900	384889370	18980	18980	18980	18980	0
204	20230719	172800	384889370	18980	18980	18980	18980	0
205	20230719	172700	384889370	18980	18980	18980	18980	0
206	20230719	172600	384889370	18980	18980	18980	18980	0
207	20230719	172500	384889370	18980	18980	18980	18980	0
208	20230719	172400	384889370	18980	18980	18980	18980	0
209	20230719	172300	384889370	18980	18980	18980	18980	0
210	20230719	172200	384889370	18980	18980	18980	18980	0
211	20230719	172100	384889370	18980	18980	18980	18980	0
212	20230719	172000	384889370	18980	18980	18980	18980	526
213	20230719	171900	384889370	18980	18980	18980	18980	0
214	20230719	171800	384889370	18980	18980	18980	18980	0
215	20230719	171700	384889370	18980	18980	18980	18980	0
216	20230719	171600	384889370	18980	18980	18980	18980	0
217	20230719	171500	384889370	18980	18980	18980	18980	0
218	20230719	171400	384889370	18980	18980	18980	18980	0
219	20230719	171300	384889370	18980	18980	18980	18980	0
220	20230719	171200	384889370	18980	18980	18980	18980	0
221	20230719	171100	384889370	18980	18980	18980	18980	0
222	20230719	171000	384889370	18980	18980	18980	18980	0
223	20230719	170900	384889370	18980	18980	18980	18980	0
224	20230719	170800	384889370	18980	18980	18980	18980	0
225	20230719	170700	384889370	18980	18980	18980	18980	0
226	20230719	170600	384889370	18980	18980	18980	18980	0
227	20230719	170500	384889370	18980	18980	18980	18980	0
228	20230719	170400	384889370	18980	18980	18980	18980	0
229	20230719	170300	384889370	18980	18980	18980	18980	0
230	20230719	170200	384889370	18980	18980	18980	18980	0
231	20230719	170100	384889370	18980	18980	18980	18980	0
232	20230719	170000	384889370	18980	18980	18980	18980	0
233	20230719	165900	384889370	18980	18980	18980	18980	0
234	20230719	165800	384889370	18980	18980	18980	18980	0
235	20230719	165700	384889370	18980	18980	18980	18980	0
236	20230719	165600	384889370	18980	18980	18980	18980	0
237	20230719	165500	384889370	18980	18980	18980	18980	0
238	20230719	165400	384889370	18980	18980	18980	18980	0
239	20230719	165300	384889370	18980	18980	18980	18980	0
240	20230719	165200	384889370	18980	18980	18980	18980	0
241	20230719	165100	384889370	18980	18980	18980	18980	0
242	20230719	165000	384889370	18980	18980	18980	18980	526
243	20230719	164900	384889370	18980	18980	18980	18980	0
244	20230719	164800	384889370	18980	18980	18980	18980	0
245	20230719	164700	384889370	18980	18980	18980	18980	0
246	20230719	164600	384889370	18980	18980	18980	18980	0
247	20230719	164500	384889370	18980	18980	18980	18980	0
248	20230719	164400	384889370	18980	18980	18980	18980	0
249	20230719	164300	384889370	18980	18980	18980	18980	0
250	20230719	164200	384889370	18980	18980	18980	18980	0
251	20230719	164100	384889370	18980	18980	18980	18980	0
252	20230719	164000	384889370	18980	18980	18980	18980	0
253	20230719	163900	384889370	18980	18980	18980	18980	0
254	20230719	163800	384889370	18980	18980	18980	18980	0
255	20230719	163700	384889370	18980	18980	18980	18980	0
256	20230719	163600	384889370	18980	18980	18980	18980	0
257	20230719	163500	384889370	18980	18980	18980	18980	0
258	20230719	163400	384889370	18980	18980	18980	18980	0
259	20230719	163300	384889370	18980	18980	18980	18980	0
260	20230719	163200	384889370	18980	18980	18980	18980	0
261	20230719	163100	384889370	18980	18980	18980	18980	0
262	20230719	163000	384889370	18980	18980	18980	18980	0
263	20230719	162900	384889370	18980	18980	18980	18980	0
264	20230719	162800	384889370	18980	18980	18980	18980	0
265	20230719	162700	384889370	18980	18980	18980	18980	0
266	20230719	162600	384889370	18980	18980	18980	18980	0
267	20230719	162500	384889370	18980	18980	18980	18980	0
268	20230719	162400	384889370	18980	18980	18980	18980	0
269	20230719	162300	384889370	18980	18980	18980	18980	0
270	20230719	162200	384889370	18980	18980	18980	18980	0
271	20230719	162100	384889370	18980	18980	18980	18980	0
272	20230719	162000	384889370	18980	18980	18980	18980	526
273	20230719	161900	384889370	18980	18980	18980	18980	0
274	20230719	161800	384889370	18980	18980	18980	18980	0
275	20230719	161700	384889370	18980	18980	18980	18980	0
276	20230719	161600	384889370	18980	18980	18980	18980	0
277	20230719	161500	384889370	18980	18980	18980	18980	0
278	20230719	161400	384889370	18980	18980	18980	18980	0
279	20230719	161300	384889370	18980	18980	18980	18980	0
280	20230719	161200	384889370	18980	18980	18980	18980	0
281	20230719	161100	384889370	18980	18980	18980	18980	0
282	20230719	161000	384889370	18980	18980	18980	18980	0
283	20230719	160900	384889370	18980	18980	18980	18980	0
284	20230719	160800	384889370	18980	18980	18980	18980	0
285	20230719	160700	384889370	18980	18980	18980	18980	0
286	20230719	160600	384889370	18980	18980	18980	18980	0
287	20230719	160500	384889370	18980	18980	18980	18980	0
288	20230719	160400	384889370	18980	18980	18980	18980	0
289	20230719	160300	384889370	18980	18980	18980	18980	0
290	20230719	160200	384889370	18980	18980	18980	18980	0
291	20230719	160100	384889370	18980	18980	18980	18980	0
292	20230719	160000	384889370	18980	18980	18980	18980	0
293	20230719	155900	384889370	18980	18980	18980	18980	0
294	20230719	155800	384889370	18980	18980	18980	18980	0
295	20230719	155700	384889370	18980	18980	18980	18980	0
296	20230719	155600	384889370	18980	18980	18980	18980	0
297	20230719	155500	384889370	18980	18980	18980	18980	0
298	20230719	155400	384889370	18980	18980	18980	18980	0
299	20230719	155300	384889370	18980	18980	18980	18980	0
300	20230719	155200	384889370	18980	18980	18980	18980	0
301	20230719	155100	384889370	18980	18980	18980	18980	0
302	20230719	155000	384889370	18980	18980	18980	18980	526
303	20230719	154900	384889370	18980	18980	18980	18980	0
304	20230719	154800	384889370	18980	18980	18980	18980	0
305	20230719	154700	384889370	18980	18980	18980	18980	0
306	20230719	154600	384889370	18980	18980	18980	18980	0
307	20230719	154500	384889370	18980	18980	18980	18980	0
308	20230719	154400	384889370	18980	18980	18980	18980	0
309	20230719	154300	384889370	18980	18980	18980	18980	0
310	20230719	154200	384889370	18980	18980	18980	18980	0
311	20230719	154100	384889370	18980	18980	18980	18980	0
312	20230719	154000	384889370	18980	18980	18980	18980	0
313	20230719	153900	384889370	18980	18980	18980	18980	0
314	20230719	153800	384889370	18980	18980	18980	18980	0
315	20230719	153700	384889370	18980	18980	18980	18980	0
316	20230719	153600	384889370	18980	18980	18980	18980	0
317	20230719	153500	384889370	18980	18980	18980	18980	0
318	20230719	153400	384889370	18980	18980	18980	18980	0
319	20230719	153300	384889370	18980	18980	18980	18980	0
320	20230719	153200	384889370	18980	18980	18980	18980	0
321	20230719	153100	384889370	18980	18980	18980	18980	0
322	20230719	153000	384889370	18980	18980	18980	18980	526
323	20230719	152900	374905890	19080	19080	19080	19080	0
324	20230719	152800	374905890	19080	19080	19080	19080	0
325	20230719	152700	374905890	19080	19080	19080	19080	0
326	20230719	152600	374905890	19080	19080	19080	19080	0
327	20230719	152500	374905890	19080	19080	19080	19080	0
328	20230719	152400	374905890	19080	19080	19080	19080	0
329	20230719	152300	374905890	19080	19080	19080	19080	0
330	20230719	152200	374905890	19080	19080	19080	19080	0
331	20230719	152100	374905890	19080	19080	19080	19080	0
332	20230719	152000	374905890	19080	19080	19080	19080	0
333	20230719	151900	374905890	19080	19080	19080	19080	0
334	20230719	151800	374905890	19080	19080	19080	19080	0
335	20230719	151700	374905890	19080	19080	19080	19080	0
336	20230719	151600	374905890	19080	19080	19080	19080	11
337	20230719	151500	374696010	19120	19120	19120	19120	824
338	20230719	151400	358941130	19120	19120	19120	19120	1
339	20230719	151300	358922010	19180	19180	19180	19180	0
340	20230719	151200	358922010	19180	19120	19180	19120	2
341	20230719	151100	358883710	19200	19200	19200	19200	0
342	20230719	151000	358883710	19200	19210	19210	19200	62
343	20230719	150900	357693120	19280	19210	19280	19210	4
344	20230719	150800	357616140	19300	19210	19300	19210	33
345	20230719	150700	356980870	19210	19220	19220	19210	33
346	20230719	150600	356346730	19220	19220	19220	19220	1
347	20230719	150500	356327510	19210	19200	19300	19200	322
348	20230719	150400	350133800	19100	19080	19100	19080	200
349	20230719	150300	346315220	19010	18970	19010	18970	289
350	20230719	150200	340827700	18970	18970	18970	18970	0
351	20230719	150100	340827700	18970	18960	18970	18960	3
352	20230719	150000	340770800	18920	18890	18930	18890	397
353	20230719	145900	333266080	18890	18890	18890	18890	0
354	20230719	145800	333266080	18890	18890	18890	18890	0
355	20230719	145700	333266080	18890	18890	18890	18890	1
356	20230719	145600	333247190	18900	18900	18900	18900	0
357	20230719	145500	333247190	18900	18900	18900	18900	0
358	20230719	145400	333247190	18900	18890	18900	18890	52
359	20230719	145300	332264400	18900	18900	18900	18900	0
360	20230719	145200	332264400	18900	18900	18900	18900	11
361	20230719	145100	332056500	18900	18900	18900	18900	0
362	20230719	145000	332056500	18900	18900	18900	18900	0
363	20230719	144900	332056500	18900	18900	18900	18900	0
364	20230719	144800	332056500	18900	18900	18900	18900	3
365	20230719	144700	331999800	18900	18900	18900	18900	0
366	20230719	144600	331999800	18900	18900	18900	18900	0
367	20230719	144500	331999800	18900	18900	18900	18900	0
368	20230719	144400	331999800	18900	18840	18900	18840	98
369	20230719	144300	330147980	18840	18840	18850	18840	4
370	20230719	144200	330072600	18820	18820	18890	18820	53
371	20230719	144100	329071740	18790	18780	18830	18780	600
372	20230719	144000	317783160	18780	18790	18790	18780	11
373	20230719	143900	317576480	18780	18780	18780	18780	0
374	20230719	143800	317576480	18780	18780	18780	18780	0
375	20230719	143700	317576480	18780	18780	18780	18780	0
376	20230719	143600	317576480	18780	18780	18780	18780	1
377	20230719	143500	317557700	18780	18770	18780	18770	2
378	20230719	143400	317520150	18720	18720	18720	18720	0
379	20230719	143300	317520150	18720	18740	18740	18720	1401
380	20230719	143200	291282530	18730	18720	18730	18720	90
381	20230719	143100	289597610	18700	18700	18700	18700	0
382	20230719	143000	289597610	18700	18700	18700	18700	10
383	20230719	142900	289410610	18730	18730	18730	18730	3
384	20230719	142800	289354420	18730	18730	18730	18730	1
385	20230719	142700	289335690	18730	18720	18730	18710	173
386	20230719	142600	286095650	18720	18700	18720	18700	133
387	20230719	142500	283606470	18700	18700	18700	18700	2
388	20230719	142400	283569070	18700	18700	18700	18700	2
389	20230719	142300	283531670	18700	18740	18740	18700	124
390	20230719	142200	281210140	18750	18750	18750	18750	27
391	20230719	142100	280703890	18750	18750	18750	18750	0
392	20230719	142000	280703890	18750	18750	18750	18750	0
393	20230719	141900	280703890	18750	18750	18750	18750	12
394	20230719	141800	280478890	18780	18780	18780	18780	0
395	20230719	141700	280478890	18780	18780	18780	18780	0
396	20230719	141600	280478890	18780	18780	18780	18780	0
397	20230719	141500	280478890	18780	18780	18780	18780	0
398	20230719	141400	280478890	18780	18750	18780	18750	22
399	20230719	141300	280065790	18780	18780	18780	18780	0
400	20230719	141200	280065790	18780	18780	18780	18780	0
401	20230719	141100	280065790	18780	18780	18780	18780	0
402	20230719	141000	280065790	18780	18780	18780	18780	1
403	20230719	140900	280047010	18780	18780	18780	18780	3
404	20230719	140800	279990670	18780	18760	18780	18760	45
405	20230719	140700	279146450	18790	18790	18790	18790	1
406	20230719	140600	279127660	18790	18790	18790	18790	1
407	20230719	140500	279108870	18790	18790	18790	18790	2
408	20230719	140400	279071290	18830	18830	18830	18830	0
409	20230719	140300	279071290	18830	18830	18830	18830	0
410	20230719	140200	279071290	18830	18830	18830	18830	0
411	20230719	140100	279071290	18830	18830	18830	18830	0
412	20230719	140000	279071290	18830	18830	18830	18830	0
413	20230719	135900	279071290	18830	18830	18830	18830	0
414	20230719	135800	279071290	18830	18830	18830	18830	50
415	20230719	135700	278129790	18830	18830	18830	18830	243
416	20230719	135600	273554100	18830	18820	18840	18780	916
417	20230719	135500	256317170	18830	18870	18870	18830	395
418	20230719	135400	248875580	18870	18860	18870	18860	20
419	20230719	135300	248498280	18850	18850	18850	18850	0
420	20230719	135200	248498280	18850	18850	18850	18850	181
421	20230719	135100	245086430	18850	18850	18850	18850	0
422	20230719	135000	245086430	18850	18850	18850	18850	10
423	20230719	134900	244897930	18850	18850	18850	18850	0
424	20230719	134800	244897930	18850	18850	18850	18850	0
425	20230719	134700	244897930	18850	18850	18850	18850	0
426	20230719	134600	244897930	18850	18850	18850	18850	0
427	20230719	134500	244897930	18850	18850	18850	18850	0
428	20230719	134400	244897930	18850	18850	18850	18850	4
429	20230719	134300	244822530	18850	18850	18850	18850	5
430	20230719	134200	244728280	18850	18850	18850	18850	0
431	20230719	134100	244728280	18850	18850	18850	18850	4
432	20230719	134000	244652880	18850	18850	18850	18850	0
433	20230719	133900	244652880	18850	18850	18850	18850	0
434	20230719	133800	244652880	18850	18830	18850	18830	40
435	20230719	133700	243898900	18820	18820	18820	18820	0
436	20230719	133600	243898900	18820	18820	18820	18820	0
437	20230719	133500	243898900	18820	18820	18820	18820	0
438	20230719	133400	243898900	18820	18820	18820	18820	0
439	20230719	133300	243898900	18820	18820	18820	18820	0
440	20230719	133200	243898900	18820	18820	18820	18820	12
441	20230719	133100	243673060	18840	18840	18840	18840	0
442	20230719	133000	243673060	18840	18840	18840	18840	5
443	20230719	132900	243578860	18840	18840	18840	18840	0
444	20230719	132800	243578860	18840	18840	18840	18840	0
445	20230719	132700	243578860	18840	18840	18840	18840	10
446	20230719	132600	243390460	18820	18820	18820	18820	0
447	20230719	132500	243390460	18820	18820	18820	18820	0
448	20230719	132400	243390460	18820	18820	18820	18820	0
449	20230719	132300	243390460	18820	18820	18820	18820	1
450	20230719	132200	243371640	18820	18820	18820	18820	0
451	20230719	132100	243371640	18820	18820	18820	18820	0
452	20230719	132000	243371640	18820	18820	18820	18820	0
453	20230719	131900	243371640	18820	18820	18820	18820	0
454	20230719	131800	243371640	18820	18820	18820	18820	2
455	20230719	131700	243334000	18820	18820	18820	18820	50
456	20230719	131600	242393000	18820	18820	18820	18820	0
457	20230719	131500	242393000	18820	18820	18820	18820	0
458	20230719	131400	242393000	18820	18820	18820	18820	0
459	20230719	131300	242393000	18820	18820	18820	18820	0
460	20230719	131200	242393000	18820	18820	18820	18820	0
461	20230719	131100	242393000	18820	18820	18820	18820	0
462	20230719	131000	242393000	18820	18820	18820	18820	0
463	20230719	130900	242393000	18820	18820	18820	18820	0
464	20230719	130800	242393000	18820	18820	18820	18820	7
465	20230719	130700	242261260	18820	18820	18820	18820	3
466	20230719	130600	242204800	18820	18820	18820	18820	2
467	20230719	130500	242167160	18800	18790	18800	18790	3
468	20230719	130400	242110780	18760	18840	18840	18760	160
469	20230719	130300	239106570	18840	18790	18840	18790	20
470	20230719	130200	238730230	18790	18780	18820	18780	6
471	20230719	130100	238617500	18750	18750	18820	18750	226
472	20230719	130000	234372000	18750	18750	18810	18750	32
473	20230719	125900	233770560	18750	18750	18750	18750	7
474	20230719	125800	233639310	18750	18750	18750	18750	34
475	20230719	125700	233001810	18750	18750	18750	18750	57
476	20230719	125600	231933060	18750	18750	18750	18750	6
477	20230719	125500	231820560	18750	18750	18750	18750	7
478	20230719	125400	231689310	18750	18750	18750	18750	4
479	20230719	125300	231614310	18820	18790	18820	18750	463
480	20230719	125200	222930970	18790	18790	18790	18790	8
481	20230719	125100	222780650	18790	18750	18790	18750	6
482	20230719	125000	222667950	18750	18790	18790	18750	101
483	20230719	124900	220773630	18790	18820	18820	18780	158
484	20230719	124800	217802430	18820	18820	18820	18820	2
485	20230719	124700	217764790	18820	18820	18820	18820	0
486	20230719	124600	217764790	18820	18780	18820	18780	64
487	20230719	124500	216560550	18810	18810	18810	18810	2
488	20230719	124400	216522930	18810	18810	18810	18810	2
489	20230719	124300	216485310	18770	18810	18810	18770	373
490	20230719	124200	209483580	18810	18810	18810	18810	14
491	20230719	124100	209220240	18800	18750	18800	18750	536
492	20230719	124000	199156700	18740	18740	18740	18740	1
493	20230719	123900	199137960	18710	18710	18710	18710	1
494	20230719	123800	199119250	18680	18680	18680	18680	0
495	20230719	123700	199119250	18680	18680	18680	18680	0
496	20230719	123600	199119250	18680	18680	18680	18680	0
497	20230719	123500	199119250	18680	18680	18680	18680	0
498	20230719	123400	199119250	18680	18680	18680	18680	0
499	20230719	123300	199119250	18680	18680	18680	18680	0
500	20230719	123200	199119250	18680	18680	18680	18680	0
501	20230719	123100	199119250	18680	18680	18680	18680	0
502	20230719	123000	199119250	18680	18680	18680	18680	2
503	20230719	122900	199081890	18680	18680	18680	18680	0
504	20230719	122800	199081890	18680	18680	18680	18680	0
505	20230719	122700	199081890	18680	18680	18680	18680	0
506	20230719	122600	199081890	18680	18680	18680	18680	0
507	20230719	122500	199081890	18680	18680	18680	18680	5
508	20230719	122400	198988490	18680	18680	18680	18680	3
509	20230719	122300	198932450	18680	18690	18690	18680	301
510	20230719	122200	193309410	18680	18680	18680	18680	0
511	20230719	122100	193309410	18680	18680	18680	18680	0
512	20230719	122000	193309410	18680	18670	18680	18670	2
513	20230719	121900	193272060	18650	18690	18690	18650	117
514	20230719	121800	191089710	18680	18680	18680	18680	0
515	20230719	121700	191089710	18680	18680	18680	18680	1
516	20230719	121600	191071030	18680	18680	18680	18680	2
517	20230719	121500	191033670	18650	18700	18700	18650	22
518	20230719	121400	190623070	18730	18730	18730	18730	1
519	20230719	121300	190604340	18690	18690	18690	18690	1
520	20230719	121200	190585650	18680	18690	18690	18680	120
521	20230719	121100	188343330	18720	18730	18730	18720	2
522	20230719	121000	188305880	18740	18740	18740	18740	0
523	20230719	120900	188305880	18740	18740	18740	18740	0
524	20230719	120800	188305880	18740	18740	18740	18740	1
525	20230719	120700	188287140	18730	18730	18730	18730	1
526	20230719	120600	188268410	18700	18700	18700	18700	43
527	20230719	120500	187464310	18700	18700	18700	18700	126
528	20230719	120400	185108110	18710	18710	18710	18710	0
529	20230719	120300	185108110	18710	18710	18710	18710	0
530	20230719	120200	185108110	18710	18710	18710	18710	0
531	20230719	120100	185108110	18710	18710	18710	18710	0
532	20230719	120000	185108110	18710	18710	18710	18710	0
533	20230719	115900	185108110	18710	18710	18710	18710	0
534	20230719	115800	185108110	18710	18720	18720	18710	9
535	20230719	115700	184939640	18750	18750	18750	18750	0
536	20230719	115600	184939640	18750	18750	18750	18750	2
537	20230719	115500	184902140	18760	18760	18760	18760	0
538	20230719	115400	184902140	18760	18750	18760	18750	7
539	20230719	115300	184770830	18740	18740	18740	18740	0
540	20230719	115200	184770830	18740	18740	18740	18740	0
541	20230719	115100	184770830	18740	18740	18740	18740	0
542	20230719	115000	184770830	18740	18740	18740	18740	2
543	20230719	114900	184733350	18740	18740	18740	18740	6
544	20230719	114800	184620910	18740	18740	18740	18740	0
545	20230719	114700	184620910	18740	18740	18740	18740	47
546	20230719	114600	183740130	18720	18720	18720	18720	0
547	20230719	114500	183740130	18720	18720	18720	18720	1
548	20230719	114400	183721410	18720	18720	18720	18720	0
549	20230719	114300	183721410	18720	18720	18720	18720	1
550	20230719	114200	183702690	18720	18720	18720	18720	3
551	20230719	114100	183646530	18720	18710	18720	18710	60
552	20230719	114000	182523910	18680	18680	18680	18680	0
553	20230719	113900	182523910	18680	18680	18680	18680	0
554	20230719	113800	182523910	18680	18680	18680	18680	0
555	20230719	113700	182523910	18680	18680	18680	18680	0
556	20230719	113600	182523910	18680	18680	18680	18680	3
557	20230719	113500	182467870	18680	18640	18680	18640	6
558	20230719	113400	182355830	18640	18640	18640	18640	227
559	20230719	113300	178124550	18600	18700	18700	18600	351
560	20230719	113200	171581210	18700	18700	18700	18700	0
561	20230719	113100	171581210	18700	18700	18700	18700	0
562	20230719	113000	171581210	18700	18700	18700	18700	0
563	20230719	112900	171581210	18700	18700	18700	18700	0
564	20230719	112800	171581210	18700	18700	18700	18700	0
565	20230719	112700	171581210	18700	18700	18700	18700	0
566	20230719	112600	171581210	18700	18700	18700	18700	0
567	20230719	112500	171581210	18700	18700	18700	18700	1
568	20230719	112400	171562510	18690	18690	18690	18690	0
569	20230719	112300	171562510	18690	18690	18690	18690	0
570	20230719	112200	171562510	18690	18690	18690	18690	0
571	20230719	112100	171562510	18690	18690	18690	18690	0
572	20230719	112000	171562510	18690	18690	18690	18690	0
573	20230719	111900	171562510	18690	18640	18690	18640	4
574	20230719	111800	171487820	18650	18650	18650	18650	0
575	20230719	111700	171487820	18650	18630	18650	18630	13
576	20230719	111600	171245440	18630	18630	18630	18630	2
577	20230719	111500	171208180	18650	18630	18650	18630	2
578	20230719	111400	171170900	18600	18620	18620	18600	100
579	20230719	111300	169310870	18600	18600	18600	18600	0
580	20230719	111200	169310870	18600	18640	18640	18600	200
581	20230719	111100	165589710	18650	18650	18650	18650	0
582	20230719	111000	165589710	18650	18650	18650	18650	0
583	20230719	110900	165589710	18650	18650	18650	18650	0
584	20230719	110800	165589710	18650	18650	18650	18650	0
585	20230719	110700	165589710	18650	18650	18650	18650	0
586	20230719	110600	165589710	18650	18660	18660	18630	15
587	20230719	110500	165309850	18660	18660	18660	18660	4
588	20230719	110400	165235210	18660	18680	18680	18660	127
589	20230719	110300	162862930	18660	18660	18660	18660	0
590	20230719	110200	162862930	18660	18660	18660	18660	0
591	20230719	110100	162862930	18660	18660	18660	18660	0
592	20230719	110000	162862930	18660	18660	18660	18660	2
593	20230719	105900	162825610	18660	18660	18660	18660	0
594	20230719	105800	162825610	18660	18660	18660	18660	0
595	20230719	105700	162825610	18660	18660	18660	18660	0
596	20230719	105600	162825610	18660	18660	18660	18660	0
597	20230719	105500	162825610	18660	18660	18660	18660	3
598	20230719	105400	162769630	18660	18740	18740	18660	98
599	20230719	105300	160933360	18750	18750	18750	18750	5
600	20230719	105200	160839610	18770	18770	18770	18770	0
601	20230719	105100	160839610	18770	18770	18770	18770	2
602	20230719	105000	160802070	18770	18770	18770	18770	0
603	20230719	104900	160802070	18770	18770	18770	18770	3
604	20230719	104800	160745760	18770	18770	18770	18770	0
605	20230719	104700	160745760	18770	18770	18770	18770	6
606	20230719	104600	160633140	18770	18770	18770	18770	15
607	20230719	104500	160351590	18760	18750	18760	18750	31
608	20230719	104400	159770240	18740	18730	18740	18730	60
609	20230719	104300	158645870	18700	18670	18700	18670	691
610	20230719	104200	145740630	18660	18670	18670	18660	3
611	20230719	104100	145684630	18670	18670	18670	18670	660
612	20230719	104000	133362430	18670	18710	18710	18670	541
613	20230719	103900	123261440	18740	18740	18740	18740	13
614	20230719	103800	123017820	18740	18740	18750	18740	256
615	20230719	103700	118218580	18730	18690	18730	18690	204
616	20230719	103600	114400460	18690	18680	18690	18680	131
617	20230719	103500	111952270	18670	18660	18670	18660	14
618	20230719	103400	111690910	18660	18660	18660	18660	6
619	20230719	103300	111578950	18660	18640	18660	18640	108
620	20230719	103200	109565810	18640	18640	18640	18640	4
621	20230719	103100	109491250	18640	18630	18640	18630	216
622	20230719	103000	105465380	18620	18620	18620	18620	2
623	20230719	102900	105428140	18620	18620	18620	18620	2
624	20230719	102800	105390900	18620	18620	18620	18620	5
625	20230719	102700	105297800	18620	18620	18620	18620	3
626	20230719	102600	105241940	18620	18620	18620	18620	5
627	20230719	102500	105148840	18620	18590	18620	18590	14
628	20230719	102400	104888190	18590	18590	18590	18590	2
629	20230719	102300	104851010	18570	18570	18570	18570	1
630	20230719	102200	104832440	18560	18560	18560	18560	0
631	20230719	102100	104832440	18560	18560	18560	18560	8
632	20230719	102000	104683960	18560	18560	18560	18560	4
633	20230719	101900	104609720	18560	18540	18560	18540	5
634	20230719	101800	104516960	18540	18510	18540	18510	6
635	20230719	101700	104405780	18510	18560	18560	18490	545
636	20230719	101600	94328080	18560	18560	18560	18560	4
637	20230719	101500	94253840	18560	18550	18560	18550	4
638	20230719	101400	94179620	18550	18550	18550	18550	6
639	20230719	101300	94068320	18550	18550	18550	18550	62
640	20230719	101200	92918220	18520	18520	18520	18520	6
641	20230719	101100	92807100	18520	18520	18520	18520	15
642	20230719	101000	92529300	18500	18490	18510	18490	63
643	20230719	100900	91363770	18460	18460	18460	18460	0
644	20230719	100800	91363770	18460	18460	18460	18460	48
645	20230719	100700	90477690	18460	18460	18460	18460	0
646	20230719	100600	90477690	18460	18460	18460	18460	0
647	20230719	100500	90477690	18460	18460	18460	18460	0
648	20230719	100400	90477690	18460	18460	18460	18460	1
649	20230719	100300	90459230	18460	18460	18460	18460	0
650	20230719	100200	90459230	18460	18460	18460	18460	0
651	20230719	100100	90459230	18460	18460	18460	18460	0
652	20230719	100000	90459230	18460	18460	18460	18460	2
653	20230719	095900	90422310	18440	18440	18440	18440	0
654	20230719	095800	90422310	18440	18450	18450	18440	38
655	20230719	095700	89721500	18440	18440	18440	18440	1
656	20230719	095600	89703060	18460	18460	18460	18460	10
657	20230719	095500	89518460	18430	18430	18430	18430	0
658	20230719	095400	89518460	18430	18430	18430	18430	0
659	20230719	095300	89518460	18430	18430	18430	18430	0
660	20230719	095200	89518460	18430	18430	18430	18430	0
661	20230719	095100	89518460	18430	18430	18430	18430	0
662	20230719	095000	89518460	18430	18430	18430	18430	4
663	20230719	094900	89444740	18430	18440	18440	18430	113
664	20230719	094800	87361080	18440	18440	18440	18440	0
665	20230719	094700	87361080	18440	18440	18440	18440	5
666	20230719	094600	87268880	18460	18460	18460	18460	1
667	20230719	094500	87250420	18460	18470	18470	18460	125
668	20230719	094400	84942790	18460	18460	18460	18460	0
669	20230719	094300	84942790	18460	18460	18460	18460	1
670	20230719	094200	84924330	18460	18430	18460	18430	5
671	20230719	094100	84832060	18430	18430	18430	18430	6
672	20230719	094000	84721480	18430	18430	18430	18430	6
673	20230719	093900	84610900	18430	18520	18520	18430	133
674	20230719	093800	82149090	18520	18550	18550	18520	5
675	20230719	093700	82056460	18550	18550	18550	18550	1
676	20230719	093600	82037910	18640	18600	18640	18550	113
677	20230719	093500	79937030	18640	18640	18640	18640	6
678	20230719	093400	79825190	18640	18640	18640	18640	2
679	20230719	093300	79787910	18600	18510	18600	18510	259
680	20230719	093200	74979610	18470	18430	18500	18430	453
681	20230719	093100	66621430	18430	18430	18430	18430	301
682	20230719	093000	61074000	18430	18430	18430	18430	6
683	20230719	092900	60963420	18400	18400	18400	18400	0
684	20230719	092800	60963420	18400	18400	18400	18400	3
685	20230719	092700	60908220	18400	18400	18400	18400	1
686	20230719	092600	60889820	18350	18350	18350	18350	4
687	20230719	092500	60816420	18350	18310	18350	18310	291
688	20230719	092400	55479550	18300	18290	18300	18290	340
689	20230719	092300	49258250	18280	18250	18280	18250	23
690	20230719	092200	48838330	18260	18270	18270	18260	9
691	20230719	092100	48673970	18290	18290	18290	18290	3
692	20230719	092000	48619100	18290	18280	18300	18260	10
693	20230719	091900	48436250	18300	18300	18300	18300	0
694	20230719	091800	48436250	18300	18310	18310	18300	6
695	20230719	091700	48326400	18240	18270	18300	18240	359
696	20230719	091600	41763810	18270	18270	18270	18270	0
697	20230719	091500	41763810	18270	18270	18270	18270	25
698	20230719	091400	41307060	18310	18300	18310	18300	346
699	20230719	091300	34971820	18300	18280	18300	18270	56
700	20230719	091200	33948640	18280	18300	18300	18280	4
701	20230719	091100	33875500	18280	18280	18280	18280	0
702	20230719	091000	33875500	18280	18280	18280	18270	178
703	20230719	090900	30621670	18290	18310	18310	18250	263
704	20230719	090800	25807290	18310	18360	18360	18300	374
705	20230719	090700	18958030	18350	18410	18410	18350	235
706	20230719	090600	14634120	18450	18450	18450	18410	146
707	20230719	090500	11941050	18450	18450	18450	18450	10
708	20230719	090400	11756550	18450	18450	18450	18450	47
709	20230719	090300	10889400	18590	18590	18590	18590	1
710	20230719	090200	10870810	18450	18540	18540	18450	355
711	20230719	090100	4308940	18640	18640	18640	18640	0
712	20230719	090000	4308940	18640	18670	18670	18530	231