KissMeData/179900/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201500	1363090210	18800	18800	18800	18800	1262
3	20230705	201400	1363090210	18800	18800	18800	18800	0
4	20230705	201300	1363090210	18800	18800	18800	18800	0
5	20230705	201200	1363090210	18800	18800	18800	18800	0
6	20230705	201100	1363090210	18800	18800	18800	18800	0
7	20230705	201000	1363090210	18800	18800	18800	18800	0
8	20230705	200900	1363090210	18800	18800	18800	18800	0
9	20230705	200800	1363090210	18800	18800	18800	18800	0
10	20230705	200700	1363090210	18800	18800	18800	18800	0
11	20230705	200600	1363090210	18800	18800	18800	18800	0
12	20230705	200500	1363090210	18800	18800	18800	18800	0
13	20230705	200400	1363090210	18800	18800	18800	18800	0
14	20230705	200300	1363090210	18800	18800	18800	18800	0
15	20230705	200200	1363090210	18800	18800	18800	18800	0
16	20230705	200100	1363090210	18800	18800	18800	18800	0
17	20230705	200000	1363090210	18800	18800	18800	18800	0
18	20230705	195900	1363090210	18800	18800	18800	18800	0
19	20230705	195800	1363090210	18800	18800	18800	18800	0
20	20230705	195700	1363090210	18800	18800	18800	18800	0
21	20230705	195600	1363090210	18800	18800	18800	18800	0
22	20230705	195500	1363090210	18800	18800	18800	18800	0
23	20230705	195400	1363090210	18800	18800	18800	18800	0
24	20230705	195300	1363090210	18800	18800	18800	18800	0
25	20230705	195200	1363090210	18800	18800	18800	18800	0
26	20230705	195100	1363090210	18800	18800	18800	18800	0
27	20230705	195000	1363090210	18800	18800	18800	18800	0
28	20230705	194900	1363090210	18800	18800	18800	18800	0
29	20230705	194800	1363090210	18800	18800	18800	18800	0
30	20230705	194700	1363090210	18800	18800	18800	18800	0
31	20230705	194600	1363090210	18800	18800	18800	18800	0
32	20230705	194500	1363090210	18800	18800	18800	18800	1262
33	20230705	194400	1363090210	18800	18800	18800	18800	0
34	20230705	194300	1363090210	18800	18800	18800	18800	0
35	20230705	194200	1363090210	18800	18800	18800	18800	0
36	20230705	194100	1363090210	18800	18800	18800	18800	0
37	20230705	194000	1363090210	18800	18800	18800	18800	0
38	20230705	193900	1363090210	18800	18800	18800	18800	0
39	20230705	193800	1363090210	18800	18800	18800	18800	0
40	20230705	193700	1363090210	18800	18800	18800	18800	0
41	20230705	193600	1363090210	18800	18800	18800	18800	0
42	20230705	193500	1363090210	18800	18800	18800	18800	0
43	20230705	193400	1363090210	18800	18800	18800	18800	0
44	20230705	193300	1363090210	18800	18800	18800	18800	0
45	20230705	193200	1363090210	18800	18800	18800	18800	0
46	20230705	193100	1363090210	18800	18800	18800	18800	0
47	20230705	193000	1363090210	18800	18800	18800	18800	0
48	20230705	192900	1363090210	18800	18800	18800	18800	0
49	20230705	192800	1363090210	18800	18800	18800	18800	0
50	20230705	192700	1363090210	18800	18800	18800	18800	0
51	20230705	192600	1363090210	18800	18800	18800	18800	0
52	20230705	192500	1363090210	18800	18800	18800	18800	0
53	20230705	192400	1363090210	18800	18800	18800	18800	0
54	20230705	192300	1363090210	18800	18800	18800	18800	0
55	20230705	192200	1363090210	18800	18800	18800	18800	0
56	20230705	192100	1363090210	18800	18800	18800	18800	0
57	20230705	192000	1363090210	18800	18800	18800	18800	0
58	20230705	191900	1363090210	18800	18800	18800	18800	0
59	20230705	191800	1363090210	18800	18800	18800	18800	0
60	20230705	191700	1363090210	18800	18800	18800	18800	0
61	20230705	191600	1363090210	18800	18800	18800	18800	0
62	20230705	191500	1363090210	18800	18800	18800	18800	1262
63	20230705	191400	1363090210	18800	18800	18800	18800	0
64	20230705	191300	1363090210	18800	18800	18800	18800	0
65	20230705	191200	1363090210	18800	18800	18800	18800	0
66	20230705	191100	1363090210	18800	18800	18800	18800	0
67	20230705	191000	1363090210	18800	18800	18800	18800	0
68	20230705	190900	1363090210	18800	18800	18800	18800	0
69	20230705	190800	1363090210	18800	18800	18800	18800	0
70	20230705	190700	1363090210	18800	18800	18800	18800	0
71	20230705	190600	1363090210	18800	18800	18800	18800	0
72	20230705	190500	1363090210	18800	18800	18800	18800	0
73	20230705	190400	1363090210	18800	18800	18800	18800	0
74	20230705	190300	1363090210	18800	18800	18800	18800	0
75	20230705	190200	1363090210	18800	18800	18800	18800	0
76	20230705	190100	1363090210	18800	18800	18800	18800	0
77	20230705	190000	1363090210	18800	18800	18800	18800	0
78	20230705	185900	1363090210	18800	18800	18800	18800	0
79	20230705	185800	1363090210	18800	18800	18800	18800	0
80	20230705	185700	1363090210	18800	18800	18800	18800	0
81	20230705	185600	1363090210	18800	18800	18800	18800	0
82	20230705	185500	1363090210	18800	18800	18800	18800	0
83	20230705	185400	1363090210	18800	18800	18800	18800	0
84	20230705	185300	1363090210	18800	18800	18800	18800	0
85	20230705	185200	1363090210	18800	18800	18800	18800	0
86	20230705	185100	1363090210	18800	18800	18800	18800	0
87	20230705	185000	1363090210	18800	18800	18800	18800	0
88	20230705	184900	1363090210	18800	18800	18800	18800	0
89	20230705	184800	1363090210	18800	18800	18800	18800	0
90	20230705	184700	1363090210	18800	18800	18800	18800	0
91	20230705	184600	1363090210	18800	18800	18800	18800	0
92	20230705	184500	1363090210	18800	18800	18800	18800	1262
93	20230705	184400	1363090210	18800	18800	18800	18800	0
94	20230705	184300	1363090210	18800	18800	18800	18800	0
95	20230705	184200	1363090210	18800	18800	18800	18800	0
96	20230705	184100	1363090210	18800	18800	18800	18800	0
97	20230705	184000	1363090210	18800	18800	18800	18800	0
98	20230705	183900	1363090210	18800	18800	18800	18800	0
99	20230705	183800	1363090210	18800	18800	18800	18800	0
100	20230705	183700	1363090210	18800	18800	18800	18800	0
101	20230705	183600	1363090210	18800	18800	18800	18800	0
102	20230705	183500	1363090210	18800	18800	18800	18800	0
103	20230705	183400	1363090210	18800	18800	18800	18800	0
104	20230705	183300	1363090210	18800	18800	18800	18800	0
105	20230705	183200	1363090210	18800	18800	18800	18800	0
106	20230705	183100	1363090210	18800	18800	18800	18800	0
107	20230705	183000	1363090210	18800	18800	18800	18800	0
108	20230705	182900	1363090210	18800	18800	18800	18800	0
109	20230705	182800	1363090210	18800	18800	18800	18800	0
110	20230705	182700	1363090210	18800	18800	18800	18800	0
111	20230705	182600	1363090210	18800	18800	18800	18800	0
112	20230705	182500	1363090210	18800	18800	18800	18800	0
113	20230705	182400	1363090210	18800	18800	18800	18800	0
114	20230705	182300	1363090210	18800	18800	18800	18800	0
115	20230705	182200	1363090210	18800	18800	18800	18800	0
116	20230705	182100	1363090210	18800	18800	18800	18800	0
117	20230705	182000	1363090210	18800	18800	18800	18800	0
118	20230705	181900	1363090210	18800	18800	18800	18800	0
119	20230705	181800	1363090210	18800	18800	18800	18800	0
120	20230705	181700	1363090210	18800	18800	18800	18800	0
121	20230705	181600	1363090210	18800	18800	18800	18800	0
122	20230705	181500	1363090210	18800	18800	18800	18800	1262
123	20230705	181400	1363090210	18800	18800	18800	18800	0
124	20230705	181300	1363090210	18800	18800	18800	18800	0
125	20230705	181200	1363090210	18800	18800	18800	18800	0
126	20230705	181100	1363090210	18800	18800	18800	18800	0
127	20230705	181000	1363090210	18800	18800	18800	18800	0
128	20230705	180900	1363090210	18800	18800	18800	18800	0
129	20230705	180800	1363090210	18800	18800	18800	18800	0
130	20230705	180700	1363090210	18800	18800	18800	18800	0
131	20230705	180600	1363090210	18800	18800	18800	18800	0
132	20230705	180500	1363090210	18800	18800	18800	18800	0
133	20230705	180400	1363090210	18800	18800	18800	18800	0
134	20230705	180300	1363090210	18800	18800	18800	18800	0
135	20230705	180200	1363090210	18800	18800	18800	18800	0
136	20230705	180100	1363090210	18800	18800	18800	18800	0
137	20230705	180000	1363090210	18800	18800	18800	18800	0
138	20230705	175900	1363090210	18800	18800	18800	18800	0
139	20230705	175800	1363090210	18800	18800	18800	18800	0
140	20230705	175700	1363090210	18800	18800	18800	18800	0
141	20230705	175600	1363090210	18800	18800	18800	18800	0
142	20230705	175500	1363090210	18800	18800	18800	18800	0
143	20230705	175400	1363090210	18800	18800	18800	18800	0
144	20230705	175300	1363090210	18800	18800	18800	18800	0
145	20230705	175200	1363090210	18800	18800	18800	18800	0
146	20230705	175100	1363090210	18800	18800	18800	18800	0
147	20230705	175000	1363090210	18800	18800	18800	18800	0
148	20230705	174900	1363090210	18800	18800	18800	18800	0
149	20230705	174800	1363090210	18800	18800	18800	18800	0
150	20230705	174700	1363090210	18800	18800	18800	18800	0
151	20230705	174600	1363090210	18800	18800	18800	18800	0
152	20230705	174500	1363090210	18800	18800	18800	18800	1262
153	20230705	174400	1363090210	18800	18800	18800	18800	0
154	20230705	174300	1363090210	18800	18800	18800	18800	0
155	20230705	174200	1363090210	18800	18800	18800	18800	0
156	20230705	174100	1363090210	18800	18800	18800	18800	0
157	20230705	174000	1363090210	18800	18800	18800	18800	0
158	20230705	173900	1363090210	18800	18800	18800	18800	0
159	20230705	173800	1363090210	18800	18800	18800	18800	0
160	20230705	173700	1363090210	18800	18800	18800	18800	0
161	20230705	173600	1363090210	18800	18800	18800	18800	0
162	20230705	173500	1363090210	18800	18800	18800	18800	0
163	20230705	173400	1363090210	18800	18800	18800	18800	0
164	20230705	173300	1363090210	18800	18800	18800	18800	0
165	20230705	173200	1363090210	18800	18800	18800	18800	0
166	20230705	173100	1363090210	18800	18800	18800	18800	0
167	20230705	173000	1363090210	18800	18800	18800	18800	0
168	20230705	172900	1363090210	18800	18800	18800	18800	0
169	20230705	172800	1363090210	18800	18800	18800	18800	0
170	20230705	172700	1363090210	18800	18800	18800	18800	0
171	20230705	172600	1363090210	18800	18800	18800	18800	0
172	20230705	172500	1363090210	18800	18800	18800	18800	0
173	20230705	172400	1363090210	18800	18800	18800	18800	0
174	20230705	172300	1363090210	18800	18800	18800	18800	0
175	20230705	172200	1363090210	18800	18800	18800	18800	0
176	20230705	172100	1363090210	18800	18800	18800	18800	0
177	20230705	172000	1363090210	18800	18800	18800	18800	0
178	20230705	171900	1363090210	18800	18800	18800	18800	0
179	20230705	171800	1363090210	18800	18800	18800	18800	0
180	20230705	171700	1363090210	18800	18800	18800	18800	0
181	20230705	171600	1363090210	18800	18800	18800	18800	0
182	20230705	171500	1363090210	18800	18800	18800	18800	1262
183	20230705	171400	1363090210	18800	18800	18800	18800	0
184	20230705	171300	1363090210	18800	18800	18800	18800	0
185	20230705	171200	1363090210	18800	18800	18800	18800	0
186	20230705	171100	1363090210	18800	18800	18800	18800	0
187	20230705	171000	1363090210	18800	18800	18800	18800	0
188	20230705	170900	1363090210	18800	18800	18800	18800	0
189	20230705	170800	1363090210	18800	18800	18800	18800	0
190	20230705	170700	1363090210	18800	18800	18800	18800	0
191	20230705	170600	1363090210	18800	18800	18800	18800	0
192	20230705	170500	1363090210	18800	18800	18800	18800	0
193	20230705	170400	1363090210	18800	18800	18800	18800	0
194	20230705	170300	1363090210	18800	18800	18800	18800	0
195	20230705	170200	1363090210	18800	18800	18800	18800	0
196	20230705	170100	1363090210	18800	18800	18800	18800	0
197	20230705	170000	1363090210	18800	18800	18800	18800	0
198	20230705	165900	1363090210	18800	18800	18800	18800	0
199	20230705	165800	1363090210	18800	18800	18800	18800	0
200	20230705	165700	1363090210	18800	18800	18800	18800	0
201	20230705	165600	1363090210	18800	18800	18800	18800	0
202	20230705	165500	1363090210	18800	18800	18800	18800	0
203	20230705	165400	1363090210	18800	18800	18800	18800	0
204	20230705	165300	1363090210	18800	18800	18800	18800	0
205	20230705	165200	1363090210	18800	18800	18800	18800	0
206	20230705	165100	1363090210	18800	18800	18800	18800	0
207	20230705	165000	1363090210	18800	18800	18800	18800	0
208	20230705	164900	1363090210	18800	18800	18800	18800	0
209	20230705	164800	1363090210	18800	18800	18800	18800	0
210	20230705	164700	1363090210	18800	18800	18800	18800	0
211	20230705	164600	1363090210	18800	18800	18800	18800	0
212	20230705	164500	1363090210	18800	18800	18800	18800	1262
213	20230705	164400	1363090210	18800	18800	18800	18800	0
214	20230705	164300	1363090210	18800	18800	18800	18800	0
215	20230705	164200	1363090210	18800	18800	18800	18800	0
216	20230705	164100	1363090210	18800	18800	18800	18800	0
217	20230705	164000	1363090210	18800	18800	18800	18800	0
218	20230705	163900	1363090210	18800	18800	18800	18800	0
219	20230705	163800	1363090210	18800	18800	18800	18800	0
220	20230705	163700	1363090210	18800	18800	18800	18800	0
221	20230705	163600	1363090210	18800	18800	18800	18800	0
222	20230705	163500	1363090210	18800	18800	18800	18800	0
223	20230705	163400	1363090210	18800	18800	18800	18800	0
224	20230705	163300	1363090210	18800	18800	18800	18800	0
225	20230705	163200	1363090210	18800	18800	18800	18800	0
226	20230705	163100	1363090210	18800	18800	18800	18800	0
227	20230705	163000	1363090210	18800	18800	18800	18800	0
228	20230705	162900	1363090210	18800	18800	18800	18800	0
229	20230705	162800	1363090210	18800	18800	18800	18800	0
230	20230705	162700	1363090210	18800	18800	18800	18800	0
231	20230705	162600	1363090210	18800	18800	18800	18800	0
232	20230705	162500	1363090210	18800	18800	18800	18800	0
233	20230705	162400	1363090210	18800	18800	18800	18800	0
234	20230705	162300	1363090210	18800	18800	18800	18800	0
235	20230705	162200	1363090210	18800	18800	18800	18800	0
236	20230705	162100	1363090210	18800	18800	18800	18800	0
237	20230705	162000	1363090210	18800	18800	18800	18800	0
238	20230705	161900	1363090210	18800	18800	18800	18800	0
239	20230705	161800	1363090210	18800	18800	18800	18800	0
240	20230705	161700	1363090210	18800	18800	18800	18800	0
241	20230705	161600	1363090210	18800	18800	18800	18800	0
242	20230705	161500	1363090210	18800	18800	18800	18800	1262
243	20230705	161400	1363090210	18800	18800	18800	18800	0
244	20230705	161300	1363090210	18800	18800	18800	18800	0
245	20230705	161200	1363090210	18800	18800	18800	18800	0
246	20230705	161100	1363090210	18800	18800	18800	18800	0
247	20230705	161000	1363090210	18800	18800	18800	18800	0
248	20230705	160900	1363090210	18800	18800	18800	18800	0
249	20230705	160800	1363090210	18800	18800	18800	18800	0
250	20230705	160700	1363090210	18800	18800	18800	18800	0
251	20230705	160600	1363090210	18800	18800	18800	18800	0
252	20230705	160500	1363090210	18800	18800	18800	18800	0
253	20230705	160400	1363090210	18800	18800	18800	18800	0
254	20230705	160300	1363090210	18800	18800	18800	18800	0
255	20230705	160200	1363090210	18800	18800	18800	18800	0
256	20230705	160100	1363090210	18800	18800	18800	18800	0
257	20230705	160000	1363090210	18800	18800	18800	18800	0
258	20230705	155900	1363090210	18800	18800	18800	18800	0
259	20230705	155800	1363090210	18800	18800	18800	18800	0
260	20230705	155700	1363090210	18800	18800	18800	18800	0
261	20230705	155600	1363090210	18800	18800	18800	18800	0
262	20230705	155500	1363090210	18800	18800	18800	18800	0
263	20230705	155400	1363090210	18800	18800	18800	18800	0
264	20230705	155300	1363090210	18800	18800	18800	18800	0
265	20230705	155200	1363090210	18800	18800	18800	18800	0
266	20230705	155100	1363090210	18800	18800	18800	18800	0
267	20230705	155000	1363090210	18800	18800	18800	18800	0
268	20230705	154900	1363090210	18800	18800	18800	18800	0
269	20230705	154800	1363090210	18800	18800	18800	18800	0
270	20230705	154700	1363090210	18800	18800	18800	18800	0
271	20230705	154600	1363090210	18800	18800	18800	18800	0
272	20230705	154500	1363090210	18800	18800	18800	18800	1262
273	20230705	154400	1363090210	18800	18800	18800	18800	0
274	20230705	154300	1363090210	18800	18800	18800	18800	0
275	20230705	154200	1363090210	18800	18800	18800	18800	0
276	20230705	154100	1363090210	18800	18800	18800	18800	0
277	20230705	154000	1363090210	18800	18800	18800	18800	0
278	20230705	153900	1363090210	18800	18800	18800	18800	0
279	20230705	153800	1363090210	18800	18800	18800	18800	0
280	20230705	153700	1363090210	18800	18800	18800	18800	0
281	20230705	153600	1363090210	18800	18800	18800	18800	0
282	20230705	153500	1363090210	18800	18800	18800	18800	0
283	20230705	153400	1363090210	18800	18800	18800	18800	0
284	20230705	153300	1363090210	18800	18800	18800	18800	0
285	20230705	153200	1363090210	18800	18800	18800	18800	0
286	20230705	153100	1363090210	18800	18800	18800	18800	0
287	20230705	153000	1363090210	18800	18800	18800	18800	1262
288	20230705	152900	1339364610	18850	18850	18850	18850	0
289	20230705	152800	1339364610	18850	18850	18850	18850	0
290	20230705	152700	1339364610	18850	18850	18850	18850	0
291	20230705	152600	1339364610	18850	18850	18850	18850	0
292	20230705	152500	1339364610	18850	18850	18850	18850	0
293	20230705	152400	1339364610	18850	18850	18850	18850	0
294	20230705	152300	1339364610	18850	18850	18850	18850	0
295	20230705	152200	1339364610	18850	18850	18850	18850	0
296	20230705	152100	1339364610	18850	18850	18850	18850	0
297	20230705	152000	1339364610	18850	18850	18850	18850	0
298	20230705	151900	1339364610	18850	18800	18850	18750	701
299	20230705	151800	1326198400	18820	18820	18820	18820	19
300	20230705	151700	1325840820	18770	18770	18770	18770	0
301	20230705	151600	1325840820	18770	18770	18770	18770	30
302	20230705	151500	1325277720	18770	18760	18770	18750	424
303	20230705	151400	1317324140	18770	18770	18770	18770	22
304	20230705	151300	1316911200	18760	18770	18770	18750	103
305	20230705	151200	1314979140	18760	18760	18760	18760	498
306	20230705	151100	1305636660	18780	18790	18790	18780	242
307	20230705	151000	1301091800	18840	18840	18840	18840	0
308	20230705	150900	1301091800	18840	18840	18840	18840	0
309	20230705	150800	1301091800	18840	18840	18840	18840	0
310	20230705	150700	1301091800	18840	18840	18840	18840	0
311	20230705	150600	1301091800	18840	18840	18840	18840	0
312	20230705	150500	1301091800	18840	18840	18840	18840	1
313	20230705	150400	1301072960	18840	18840	18840	18840	1
314	20230705	150300	1301054120	18850	18850	18850	18850	0
315	20230705	150200	1301054120	18850	18840	18850	18840	37
316	20230705	150100	1300356740	18850	18790	18850	18790	202
317	20230705	150000	1296554600	18780	18780	18780	18750	136
318	20230705	145900	1294003700	18750	18750	18750	18750	15
319	20230705	145800	1293722450	18750	18750	18750	18750	150
320	20230705	145700	1290909950	18840	18840	18840	18840	0
321	20230705	145600	1290909950	18840	18840	18840	18840	0
322	20230705	145500	1290909950	18840	18750	18840	18750	28
323	20230705	145400	1290384850	18760	18720	18760	18720	69
324	20230705	145300	1289092090	18720	18740	18740	18720	466
325	20230705	145200	1280364810	18740	18740	18740	18740	331
326	20230705	145100	1274161870	18780	18780	18780	18780	0
327	20230705	145000	1274161870	18780	18780	18780	18780	66
328	20230705	144900	1272922390	18740	18740	18740	18740	0
329	20230705	144800	1272922390	18740	18740	18740	18740	0
330	20230705	144700	1272922390	18740	18760	18840	18740	41
331	20230705	144600	1272153550	18760	18750	18760	18750	122
332	20230705	144500	1269865510	18740	18710	18740	18710	93
333	20230705	144400	1268124260	18710	18710	18710	18710	28
334	20230705	144300	1267600380	18720	18720	18720	18720	1
335	20230705	144200	1267581660	18680	18640	18680	18640	779
336	20230705	144100	1253049200	18650	18660	18660	18650	2
337	20230705	144000	1253011890	18550	18570	18570	18550	3000
338	20230705	143900	1197350670	18720	18730	18730	18580	502
339	20230705	143800	1188012630	18660	18660	18660	18660	100
340	20230705	143700	1186146630	18580	18670	18670	18580	2000
341	20230705	143600	1148871180	18660	18750	18750	18660	3581
342	20230705	143500	1081828350	18750	18750	18750	18750	55
343	20230705	143400	1080797100	18750	18750	18750	18750	35
344	20230705	143300	1080140850	18750	18750	18750	18750	11
345	20230705	143200	1079934600	18750	18750	18750	18750	30
346	20230705	143100	1079372100	18750	18750	18750	18750	38
347	20230705	143000	1078659600	18750	18750	18760	18750	140
348	20230705	142900	1076034570	18750	18750	18750	18750	243
349	20230705	142800	1071478320	18750	18750	18750	18750	33
350	20230705	142700	1070859570	18760	18760	18760	18760	79
351	20230705	142600	1069377530	18760	18760	18760	18760	0
352	20230705	142500	1069377530	18760	18760	18760	18760	0
353	20230705	142400	1069377530	18760	18760	18760	18760	11
354	20230705	142300	1069171170	18760	18760	18760	18760	0
355	20230705	142200	1069171170	18760	18760	18760	18760	0
356	20230705	142100	1069171170	18760	18760	18760	18760	0
357	20230705	142000	1069171170	18760	18760	18760	18760	0
358	20230705	141900	1069171170	18760	18760	18760	18760	5
359	20230705	141800	1069077370	18750	18750	18750	18750	23
360	20230705	141700	1068646120	18740	18730	18740	18730	261
361	20230705	141600	1063755300	18730	18730	18730	18730	0
362	20230705	141500	1063755300	18730	18740	18740	18730	25
363	20230705	141400	1063287020	18750	18750	18750	18750	0
364	20230705	141300	1063287020	18750	18750	18750	18750	5
365	20230705	141200	1063193270	18730	18720	18730	18720	115
366	20230705	141100	1061039390	18720	18730	18730	18720	126
367	20230705	141000	1058680110	18770	18770	18770	18770	1033
368	20230705	140900	1039290700	18800	18800	18800	18800	0
369	20230705	140800	1039290700	18800	18790	18820	18790	1102
370	20230705	140700	1018552350	18820	18820	18820	18820	2
371	20230705	140600	1018514710	18730	18720	18730	18720	71
372	20230705	140500	1017185130	18730	18720	18730	18720	112
373	20230705	140400	1015088370	18730	18730	18730	18730	70
374	20230705	140300	1013777270	18720	18740	18740	18720	193
375	20230705	140200	1010163220	18740	18760	18760	18740	738
376	20230705	140100	996324070	18790	18800	18800	18790	145
377	20230705	140000	993598980	18800	18840	18840	18790	31768
378	20230705	135900	396283000	18840	18840	18840	18840	0
379	20230705	135800	396283000	18840	18840	18840	18840	24
380	20230705	135700	395830840	18840	18840	18840	18840	1
381	20230705	135600	395812000	18840	18850	18850	18840	29
382	20230705	135500	395265620	18940	18940	18940	18940	1
383	20230705	135400	395246680	18850	18840	18850	18840	406
384	20230705	135300	387593780	18850	18850	18850	18850	1
385	20230705	135200	387574930	18840	18840	18840	18840	0
386	20230705	135100	387574930	18840	18860	18860	18840	145
387	20230705	135000	384843100	18950	18950	18950	18950	0
388	20230705	134900	384843100	18950	18950	18950	18950	0
389	20230705	134800	384843100	18950	18950	18950	18950	0
390	20230705	134700	384843100	18950	18950	18950	18950	0
391	20230705	134600	384843100	18950	18950	18950	18950	0
392	20230705	134500	384843100	18950	18950	18950	18950	0
393	20230705	134400	384843100	18950	18950	18950	18950	0
394	20230705	134300	384843100	18950	18950	18950	18950	0
395	20230705	134200	384843100	18950	18950	18950	18950	1
396	20230705	134100	384824150	18840	18840	18840	18840	22
397	20230705	134000	384409670	18840	18950	18950	18840	31
398	20230705	133900	383825520	18840	18840	18840	18840	23
399	20230705	133800	383392200	18840	18840	18840	18840	27
400	20230705	133700	382883520	18950	18950	18950	18950	1
401	20230705	133600	382864570	18840	18840	18840	18840	27
402	20230705	133500	382355890	18840	18840	18840	18840	33
403	20230705	133400	381734170	18970	18860	18970	18850	358
404	20230705	133300	374954740	18850	18850	18850	18850	145
405	20230705	133200	372221490	18860	18860	18860	18850	62
406	20230705	133100	371052180	18860	18870	18870	18860	41
407	20230705	133000	370278820	18860	18860	18860	18860	30
408	20230705	132900	369713020	18870	18880	18880	18870	17
409	20230705	132800	369392220	18860	18870	18870	18860	62
410	20230705	132700	368222570	18870	18870	18870	18870	24
411	20230705	132600	367769690	18940	18870	18940	18860	93
412	20230705	132500	366014730	18870	18870	18870	18870	1
413	20230705	132400	365995860	18860	18850	18960	18850	51
414	20230705	132300	365034200	18840	18850	18850	18840	4
415	20230705	132200	364958820	18840	18850	18850	18840	55
416	20230705	132100	363922490	18850	18850	18850	18850	2
417	20230705	132000	363884790	18860	18860	18860	18860	16
418	20230705	131900	363583030	18860	18930	18960	18860	4
419	20230705	131800	363507420	18840	18840	18840	18840	35
420	20230705	131700	362848020	18900	18890	18900	18830	27
421	20230705	131600	362339280	18830	18830	18830	18830	33
422	20230705	131500	361717890	18870	18870	18870	18870	20
423	20230705	131400	361340490	18870	18870	18870	18870	24
424	20230705	131300	360887610	18880	18880	18880	18880	33
425	20230705	131200	360264570	18810	18810	18810	18800	110
426	20230705	131100	358195730	18810	18800	18810	18800	33
427	20230705	131000	357575100	18800	18850	18850	18790	1170
428	20230705	130900	335545220	18850	18850	18850	18850	43
429	20230705	130800	334734670	18860	18860	18860	18860	10
430	20230705	130700	334546070	18860	18860	18860	18860	244
431	20230705	130600	329944230	18870	18870	18870	18870	10
432	20230705	130500	329755530	18870	18870	18870	18870	91
433	20230705	130400	328038360	18960	18880	18960	18870	139
434	20230705	130300	325413420	18880	18880	18880	18880	0
435	20230705	130200	325413420	18880	18910	18910	18880	777
436	20230705	130100	310740750	18910	18930	18970	18910	111
437	20230705	130000	308639720	18920	18900	18920	18880	83
438	20230705	125900	307070920	18900	18900	18900	18900	20
439	20230705	125800	306692920	18900	18900	18900	18900	0
440	20230705	125700	306692920	18900	18900	18900	18900	5
441	20230705	125600	306598420	18900	18900	18900	18900	15
442	20230705	125500	306314920	18910	18910	18910	18910	0
443	20230705	125400	306314920	18910	18910	18910	18910	1
444	20230705	125300	306296010	18900	18900	18900	18900	10
445	20230705	125200	306107010	18910	18910	18910	18910	10
446	20230705	125100	305917910	18910	18900	18910	18900	17
447	20230705	125000	305596600	18900	18900	18900	18900	10
448	20230705	124900	305407600	18900	18910	18910	18900	20
449	20230705	124800	305029500	18920	18900	18920	18880	1482
450	20230705	124700	277022540	18900	18920	18920	18900	746
451	20230705	124600	262917310	18910	18950	18950	18910	2245
452	20230705	124500	220415080	18960	18960	18960	18960	0
453	20230705	124400	220415080	18960	18960	18960	18960	0
454	20230705	124300	220415080	18960	18960	18960	18960	0
455	20230705	124200	220415080	18960	18960	18960	18960	0
456	20230705	124100	220415080	18960	18960	18960	18960	0
457	20230705	124000	220415080	18960	18960	18960	18960	0
458	20230705	123900	220415080	18960	18960	18960	18960	10
459	20230705	123800	220225480	18960	18960	18960	18960	10
460	20230705	123700	220035880	18950	18950	18950	18950	0
461	20230705	123600	220035880	18950	18950	18950	18950	0
462	20230705	123500	220035880	18950	18950	18950	18950	0
463	20230705	123400	220035880	18950	18950	18950	18950	0
464	20230705	123300	220035880	18950	18950	18950	18950	0
465	20230705	123200	220035880	18950	18970	18970	18950	825
466	20230705	123100	204395110	19000	19000	19000	19000	0
467	20230705	123000	204395110	19000	18980	19000	18980	6
468	20230705	122900	204281210	19000	19000	19000	19000	0
469	20230705	122800	204281210	19000	19000	19000	19000	0
470	20230705	122700	204281210	19000	19000	19000	19000	0
471	20230705	122600	204281210	19000	19000	19000	19000	0
472	20230705	122500	204281210	19000	19000	19000	19000	0
473	20230705	122400	204281210	19000	19000	19000	19000	0
474	20230705	122300	204281210	19000	19000	19000	19000	0
475	20230705	122200	204281210	19000	19000	19000	19000	0
476	20230705	122100	204281210	19000	19000	19000	19000	0
477	20230705	122000	204281210	19000	19000	19000	19000	0
478	20230705	121900	204281210	19000	19000	19000	19000	0
479	20230705	121800	204281210	19000	19000	19000	19000	0
480	20230705	121700	204281210	19000	19000	19000	19000	1
481	20230705	121600	204262210	18970	18970	18970	18970	0
482	20230705	121500	204262210	18970	18970	18970	18970	0
483	20230705	121400	204262210	18970	18970	18970	18970	0
484	20230705	121300	204262210	18970	18970	18970	18970	93
485	20230705	121200	202498000	18970	18970	18970	18970	0
486	20230705	121100	202498000	18970	18970	18970	18970	27
487	20230705	121000	201985810	18970	18970	18970	18970	0
488	20230705	120900	201985810	18970	18970	18970	18970	0
489	20230705	120800	201985810	18970	18970	18970	18970	0
490	20230705	120700	201985810	18970	18970	18970	18970	0
491	20230705	120600	201985810	18970	18970	18970	18970	0
492	20230705	120500	201985810	18970	18980	18980	18970	350
493	20230705	120400	195345760	19000	19000	19000	19000	10
494	20230705	120300	195155760	19000	19000	19000	19000	1
495	20230705	120200	195136760	19000	19000	19000	19000	2
496	20230705	120100	195098760	19000	19000	19000	19000	0
497	20230705	120000	195098760	19000	19000	19000	19000	20
498	20230705	115900	194718760	19000	19000	19000	19000	0
499	20230705	115800	194718760	19000	19000	19000	19000	0
500	20230705	115700	194718760	19000	19000	19000	19000	0
501	20230705	115600	194718760	19000	19000	19000	19000	0
502	20230705	115500	194718760	19000	19000	19000	19000	0
503	20230705	115400	194718760	19000	19000	19000	19000	0
504	20230705	115300	194718760	19000	19000	19000	19000	0
505	20230705	115200	194718760	19000	19000	19000	19000	0
506	20230705	115100	194718760	19000	19000	19000	19000	0
507	20230705	115000	194718760	19000	19000	19000	19000	0
508	20230705	114900	194718760	19000	19000	19000	19000	0
509	20230705	114800	194718760	19000	18990	19000	18990	2
510	20230705	114700	194680770	18990	18990	18990	18990	1
511	20230705	114600	194661780	18980	18980	18980	18980	0
512	20230705	114500	194661780	18980	18980	18980	18980	0
513	20230705	114400	194661780	18980	18980	18980	18980	0
514	20230705	114300	194661780	18980	18980	18980	18980	0
515	20230705	114200	194661780	18980	18980	18980	18980	0
516	20230705	114100	194661780	18980	18980	18980	18980	0
517	20230705	114000	194661780	18980	18980	18980	18980	0
518	20230705	113900	194661780	18980	18980	18980	18980	0
519	20230705	113800	194661780	18980	18980	18980	18980	0
520	20230705	113700	194661780	18980	18980	18980	18980	0
521	20230705	113600	194661780	18980	18980	18980	18980	0
522	20230705	113500	194661780	18980	18980	18980	18980	0
523	20230705	113400	194661780	18980	18980	18980	18980	0
524	20230705	113300	194661780	18980	18980	18980	18980	9
525	20230705	113200	194490960	18970	18970	18970	18970	15
526	20230705	113100	194206410	18970	18980	18980	18970	323
527	20230705	113000	188076940	18980	18980	18980	18980	103
528	20230705	112900	186122000	19000	19000	19000	19000	0
529	20230705	112800	186122000	19000	19000	19000	19000	0
530	20230705	112700	186122000	19000	19000	19000	19000	25
531	20230705	112600	185647000	19000	19000	19000	19000	0
532	20230705	112500	185647000	19000	19000	19000	19000	0
533	20230705	112400	185647000	19000	19000	19000	19000	0
534	20230705	112300	185647000	19000	19000	19000	19000	0
535	20230705	112200	185647000	19000	19000	19000	19000	0
536	20230705	112100	185647000	19000	19000	19000	19000	0
537	20230705	112000	185647000	19000	19000	19000	19000	0
538	20230705	111900	185647000	19000	19000	19000	19000	0
539	20230705	111800	185647000	19000	19000	19000	19000	0
540	20230705	111700	185647000	19000	19000	19000	19000	3
541	20230705	111600	185590000	19000	19000	19000	19000	20
542	20230705	111500	185210000	18980	18980	18980	18980	7
543	20230705	111400	185077140	18980	18980	18980	18980	0
544	20230705	111300	185077140	18980	18990	18990	18980	200
545	20230705	111200	181281130	19000	19000	19000	19000	0
546	20230705	111100	181281130	19000	19000	19000	19000	0
547	20230705	111000	181281130	19000	19000	19000	19000	460
548	20230705	110900	172541130	19000	19000	19000	19000	0
549	20230705	110800	172541130	19000	19000	19000	19000	0
550	20230705	110700	172541130	19000	19000	19000	19000	0
551	20230705	110600	172541130	19000	19000	19000	19000	0
552	20230705	110500	172541130	19000	19000	19000	19000	0
553	20230705	110400	172541130	19000	19000	19000	19000	20
554	20230705	110300	172161130	18980	18980	18980	18980	0
555	20230705	110200	172161130	18980	18980	18980	18980	0
556	20230705	110100	172161130	18980	18980	18980	18980	0
557	20230705	110000	172161130	18980	19000	19000	18980	2
558	20230705	105900	172123150	18980	19000	19000	18980	104
559	20230705	105800	170147210	19000	18980	19000	18980	4
560	20230705	105700	170071270	18990	18990	18990	18990	0
561	20230705	105600	170071270	18990	18990	18990	18990	0
562	20230705	105500	170071270	18990	18990	18990	18990	154
563	20230705	105400	167146810	19000	19000	19000	19000	5
564	20230705	105300	167051810	19000	19000	19000	19000	0
565	20230705	105200	167051810	19000	19000	19000	19000	0
566	20230705	105100	167051810	19000	19000	19000	19000	0
567	20230705	105000	167051810	19000	19000	19000	19000	101
568	20230705	104900	165132810	19000	19000	19000	19000	130
569	20230705	104800	162662810	19000	19000	19000	19000	0
570	20230705	104700	162662810	19000	18990	19000	18990	104
571	20230705	104600	160687830	19000	19000	19000	19000	138
572	20230705	104500	158065830	19000	19000	19000	19000	369
573	20230705	104400	151054830	19000	19000	19000	19000	0
574	20230705	104300	151054830	19000	19000	19000	19000	0
575	20230705	104200	151054830	19000	19000	19000	19000	2
576	20230705	104100	151016830	19000	19000	19000	19000	0
577	20230705	104000	151016830	19000	19000	19000	19000	0
578	20230705	103900	151016830	19000	19000	19000	19000	0
579	20230705	103800	151016830	19000	19000	19000	19000	0
580	20230705	103700	151016830	19000	19000	19000	19000	0
581	20230705	103600	151016830	19000	19000	19000	19000	765
582	20230705	103500	136481830	18990	18990	18990	18990	2
583	20230705	103400	136443850	18960	18960	18960	18960	48
584	20230705	103300	135533770	18960	18960	18960	18960	273
585	20230705	103200	130357690	18960	18970	18970	18960	289
586	20230705	103100	124877450	19000	19000	19000	19000	0
587	20230705	103000	124877450	19000	18980	19000	18980	11
588	20230705	102900	124668650	18970	18970	18970	18970	0
589	20230705	102800	124668650	18970	18970	18970	18970	0
590	20230705	102700	124668650	18970	18970	18970	18970	0
591	20230705	102600	124668650	18970	18970	18970	18970	0
592	20230705	102500	124668650	18970	18970	18970	18970	0
593	20230705	102400	124668650	18970	18970	18970	18970	3
594	20230705	102300	124611740	18980	18980	18980	18980	11
595	20230705	102200	124402960	18980	18980	18980	18980	0
596	20230705	102100	124402960	18980	19030	19030	18980	4
597	20230705	102000	124326940	19050	19050	19050	19050	1
598	20230705	101900	124307890	18980	18980	18980	18970	97
599	20230705	101800	122467130	18980	18970	18980	18970	6
600	20230705	101700	122353290	18960	18960	18960	18960	0
601	20230705	101600	122353290	18960	18960	18960	18960	302
602	20230705	101500	116627370	18960	18960	18960	18960	138
603	20230705	101400	114010890	18960	18970	18970	18960	176
604	20230705	101300	110672230	18970	18970	18970	18970	0
605	20230705	101200	110672230	18970	18970	18970	18970	0
606	20230705	101100	110672230	18970	19010	19010	18970	1100
607	20230705	101000	89802980	19060	19060	19060	19060	0
608	20230705	100900	89802980	19060	19010	19060	19010	4
609	20230705	100800	89726870	19020	19010	19020	19010	29
610	20230705	100700	89175310	19010	19010	19010	19010	0
611	20230705	100600	89175310	19010	18980	19010	18980	4
612	20230705	100500	89099360	18980	18980	18980	18980	0
613	20230705	100400	89099360	18980	18990	18990	18980	100
614	20230705	100300	87201230	19020	19020	19020	19020	0
615	20230705	100200	87201230	19020	19020	19020	19020	1
616	20230705	100100	87182210	18990	18990	18990	18990	0
617	20230705	100000	87182210	18990	18990	18990	18990	0
618	20230705	095900	87182210	18990	18990	18990	18990	9
619	20230705	095800	87011300	18990	18980	18990	18980	32
620	20230705	095700	86403860	18980	18990	18990	18980	208
621	20230705	095600	82454020	19000	19010	19010	19000	20
622	20230705	095500	82073920	19000	19000	19000	19000	0
623	20230705	095400	82073920	19000	19000	19000	19000	0
624	20230705	095300	82073920	19000	19000	19000	19000	0
625	20230705	095200	82073920	19000	19000	19000	19000	27
626	20230705	095100	81560920	19000	19000	19000	19000	9
627	20230705	095000	81389920	18970	18970	18970	18970	0
628	20230705	094900	81389920	18970	18970	18970	18970	0
629	20230705	094800	81389920	18970	18970	18970	18970	69
630	20230705	094700	80080990	18960	18960	18960	18960	0
631	20230705	094600	80080990	18960	18960	18960	18960	126
632	20230705	094500	77692030	18960	18960	18960	18960	74
633	20230705	094400	76288990	18960	18960	18960	18960	0
634	20230705	094300	76288990	18960	18970	18970	18960	212
635	20230705	094200	72269350	18950	18980	18990	18950	229
636	20230705	094100	67926450	18980	18980	18980	18980	10
637	20230705	094000	67736650	18990	18990	18990	18970	63
638	20230705	093900	66540480	18990	18990	18990	18990	10
639	20230705	093800	66350580	19010	19010	19010	19010	50
640	20230705	093700	65400080	19010	19010	19010	19010	0
641	20230705	093600	65400080	19010	18940	19010	18940	558
642	20230705	093500	54830720	18930	18930	18930	18920	384
643	20230705	093400	47561890	18930	19050	19050	18930	1289
644	20230705	093300	23088270	19050	19060	19060	19050	139
645	20230705	093200	20440020	19130	19130	19130	19130	0
646	20230705	093100	20440020	19130	19130	19130	19130	0
647	20230705	093000	20440020	19130	19130	19130	19130	0
648	20230705	092900	20440020	19130	19130	19130	19130	0
649	20230705	092800	20440020	19130	19100	19130	19100	7
650	20230705	092700	20306280	19100	19100	19100	19100	30
651	20230705	092600	19733280	19140	19140	19140	19140	0
652	20230705	092500	19733280	19140	19140	19140	19140	0
653	20230705	092400	19733280	19140	19140	19140	19140	0
654	20230705	092300	19733280	19140	19140	19140	19140	0
655	20230705	092200	19733280	19140	19140	19140	19140	0
656	20230705	092100	19733280	19140	19140	19140	19140	0
657	20230705	092000	19733280	19140	19140	19140	19140	0
658	20230705	091900	19733280	19140	19140	19140	19140	0
659	20230705	091800	19733280	19140	19140	19140	19140	0
660	20230705	091700	19733280	19140	19140	19140	19140	0
661	20230705	091600	19733280	19140	19140	19140	19140	4
662	20230705	091500	19656720	19150	19150	19150	19140	60
663	20230705	091400	18507750	19150	19140	19150	19140	45
664	20230705	091300	17646010	19160	19160	19160	19160	0
665	20230705	091200	17646010	19160	19160	19160	19160	0
666	20230705	091100	17646010	19160	19160	19160	19160	0
667	20230705	091000	17646010	19160	19160	19160	19160	0
668	20230705	090900	17646010	19160	19160	19160	19160	0
669	20230705	090800	17646010	19160	19040	19160	19010	111
670	20230705	090700	15534130	19200	19200	19200	19200	0
671	20230705	090600	15534130	19200	19200	19200	19200	5
672	20230705	090500	15438130	19020	19100	19220	19010	535
673	20230705	090400	5256610	19220	19220	19220	19220	1
674	20230705	090300	5237390	19240	19240	19240	19240	1
675	20230705	090200	5218150	19260	19260	19260	19260	0
676	20230705	090100	5218150	19260	19260	19260	19260	98
677	20230705	090000	3330670	19550	19240	19550	19240	173