KissMeData/143240/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200700	381960930	19170	19170	19170	19170	228
3	20230706	200600	381960930	19170	19170	19170	19170	0
4	20230706	200500	381960930	19170	19170	19170	19170	0
5	20230706	200400	381960930	19170	19170	19170	19170	0
6	20230706	200300	381960930	19170	19170	19170	19170	0
7	20230706	200200	381960930	19170	19170	19170	19170	0
8	20230706	200100	381960930	19170	19170	19170	19170	0
9	20230706	200000	381960930	19170	19170	19170	19170	0
10	20230706	195900	381960930	19170	19170	19170	19170	0
11	20230706	195800	381960930	19170	19170	19170	19170	0
12	20230706	195700	381960930	19170	19170	19170	19170	0
13	20230706	195600	381960930	19170	19170	19170	19170	0
14	20230706	195500	381960930	19170	19170	19170	19170	0
15	20230706	195400	381960930	19170	19170	19170	19170	0
16	20230706	195300	381960930	19170	19170	19170	19170	0
17	20230706	195200	381960930	19170	19170	19170	19170	0
18	20230706	195100	381960930	19170	19170	19170	19170	0
19	20230706	195000	381960930	19170	19170	19170	19170	0
20	20230706	194900	381960930	19170	19170	19170	19170	0
21	20230706	194800	381960930	19170	19170	19170	19170	0
22	20230706	194700	381960930	19170	19170	19170	19170	0
23	20230706	194600	381960930	19170	19170	19170	19170	0
24	20230706	194500	381960930	19170	19170	19170	19170	0
25	20230706	194400	381960930	19170	19170	19170	19170	0
26	20230706	194300	381960930	19170	19170	19170	19170	0
27	20230706	194200	381960930	19170	19170	19170	19170	0
28	20230706	194100	381960930	19170	19170	19170	19170	0
29	20230706	194000	381960930	19170	19170	19170	19170	0
30	20230706	193900	381960930	19170	19170	19170	19170	0
31	20230706	193800	381960930	19170	19170	19170	19170	0
32	20230706	193700	381960930	19170	19170	19170	19170	228
33	20230706	193600	381960930	19170	19170	19170	19170	0
34	20230706	193500	381960930	19170	19170	19170	19170	0
35	20230706	193400	381960930	19170	19170	19170	19170	0
36	20230706	193300	381960930	19170	19170	19170	19170	0
37	20230706	193200	381960930	19170	19170	19170	19170	0
38	20230706	193100	381960930	19170	19170	19170	19170	0
39	20230706	193000	381960930	19170	19170	19170	19170	0
40	20230706	192900	381960930	19170	19170	19170	19170	0
41	20230706	192800	381960930	19170	19170	19170	19170	0
42	20230706	192700	381960930	19170	19170	19170	19170	0
43	20230706	192600	381960930	19170	19170	19170	19170	0
44	20230706	192500	381960930	19170	19170	19170	19170	0
45	20230706	192400	381960930	19170	19170	19170	19170	0
46	20230706	192300	381960930	19170	19170	19170	19170	0
47	20230706	192200	381960930	19170	19170	19170	19170	0
48	20230706	192100	381960930	19170	19170	19170	19170	0
49	20230706	192000	381960930	19170	19170	19170	19170	0
50	20230706	191900	381960930	19170	19170	19170	19170	0
51	20230706	191800	381960930	19170	19170	19170	19170	0
52	20230706	191700	381960930	19170	19170	19170	19170	0
53	20230706	191600	381960930	19170	19170	19170	19170	0
54	20230706	191500	381960930	19170	19170	19170	19170	0
55	20230706	191400	381960930	19170	19170	19170	19170	0
56	20230706	191300	381960930	19170	19170	19170	19170	0
57	20230706	191200	381960930	19170	19170	19170	19170	0
58	20230706	191100	381960930	19170	19170	19170	19170	0
59	20230706	191000	381960930	19170	19170	19170	19170	0
60	20230706	190900	381960930	19170	19170	19170	19170	0
61	20230706	190800	381960930	19170	19170	19170	19170	0
62	20230706	190700	381960930	19170	19170	19170	19170	228
63	20230706	190600	381960930	19170	19170	19170	19170	0
64	20230706	190500	381960930	19170	19170	19170	19170	0
65	20230706	190400	381960930	19170	19170	19170	19170	0
66	20230706	190300	381960930	19170	19170	19170	19170	0
67	20230706	190200	381960930	19170	19170	19170	19170	0
68	20230706	190100	381960930	19170	19170	19170	19170	0
69	20230706	190000	381960930	19170	19170	19170	19170	0
70	20230706	185900	381960930	19170	19170	19170	19170	0
71	20230706	185800	381960930	19170	19170	19170	19170	0
72	20230706	185700	381960930	19170	19170	19170	19170	0
73	20230706	185600	381960930	19170	19170	19170	19170	0
74	20230706	185500	381960930	19170	19170	19170	19170	0
75	20230706	185400	381960930	19170	19170	19170	19170	0
76	20230706	185300	381960930	19170	19170	19170	19170	0
77	20230706	185200	381960930	19170	19170	19170	19170	0
78	20230706	185100	381960930	19170	19170	19170	19170	0
79	20230706	185000	381960930	19170	19170	19170	19170	0
80	20230706	184900	381960930	19170	19170	19170	19170	0
81	20230706	184800	381960930	19170	19170	19170	19170	0
82	20230706	184700	381960930	19170	19170	19170	19170	0
83	20230706	184600	381960930	19170	19170	19170	19170	0
84	20230706	184500	381960930	19170	19170	19170	19170	0
85	20230706	184400	381960930	19170	19170	19170	19170	0
86	20230706	184300	381960930	19170	19170	19170	19170	0
87	20230706	184200	381960930	19170	19170	19170	19170	0
88	20230706	184100	381960930	19170	19170	19170	19170	0
89	20230706	184000	381960930	19170	19170	19170	19170	0
90	20230706	183900	381960930	19170	19170	19170	19170	0
91	20230706	183800	381960930	19170	19170	19170	19170	0
92	20230706	183700	381960930	19170	19170	19170	19170	228
93	20230706	183600	381960930	19170	19170	19170	19170	0
94	20230706	183500	381960930	19170	19170	19170	19170	0
95	20230706	183400	381960930	19170	19170	19170	19170	0
96	20230706	183300	381960930	19170	19170	19170	19170	0
97	20230706	183200	381960930	19170	19170	19170	19170	0
98	20230706	183100	381960930	19170	19170	19170	19170	0
99	20230706	183000	381960930	19170	19170	19170	19170	0
100	20230706	182900	381960930	19170	19170	19170	19170	0
101	20230706	182800	381960930	19170	19170	19170	19170	0
102	20230706	182700	381960930	19170	19170	19170	19170	0
103	20230706	182600	381960930	19170	19170	19170	19170	0
104	20230706	182500	381960930	19170	19170	19170	19170	0
105	20230706	182400	381960930	19170	19170	19170	19170	0
106	20230706	182300	381960930	19170	19170	19170	19170	0
107	20230706	182200	381960930	19170	19170	19170	19170	0
108	20230706	182100	381960930	19170	19170	19170	19170	0
109	20230706	182000	381960930	19170	19170	19170	19170	0
110	20230706	181900	381960930	19170	19170	19170	19170	0
111	20230706	181800	381960930	19170	19170	19170	19170	0
112	20230706	181700	381960930	19170	19170	19170	19170	0
113	20230706	181600	381960930	19170	19170	19170	19170	0
114	20230706	181500	381960930	19170	19170	19170	19170	0
115	20230706	181400	381960930	19170	19170	19170	19170	0
116	20230706	181300	381960930	19170	19170	19170	19170	0
117	20230706	181200	381960930	19170	19170	19170	19170	0
118	20230706	181100	381960930	19170	19170	19170	19170	0
119	20230706	181000	381960930	19170	19170	19170	19170	0
120	20230706	180900	381960930	19170	19170	19170	19170	0
121	20230706	180800	381960930	19170	19170	19170	19170	0
122	20230706	180700	381960930	19170	19170	19170	19170	228
123	20230706	180600	381960930	19170	19170	19170	19170	0
124	20230706	180500	381960930	19170	19170	19170	19170	0
125	20230706	180400	381960930	19170	19170	19170	19170	0
126	20230706	180300	381960930	19170	19170	19170	19170	0
127	20230706	180200	381960930	19170	19170	19170	19170	0
128	20230706	180100	381960930	19170	19170	19170	19170	0
129	20230706	180000	381960930	19170	19170	19170	19170	0
130	20230706	175900	381960930	19170	19170	19170	19170	0
131	20230706	175800	381960930	19170	19170	19170	19170	0
132	20230706	175700	381960930	19170	19170	19170	19170	0
133	20230706	175600	381960930	19170	19170	19170	19170	0
134	20230706	175500	381960930	19170	19170	19170	19170	0
135	20230706	175400	381960930	19170	19170	19170	19170	0
136	20230706	175300	381960930	19170	19170	19170	19170	0
137	20230706	175200	381960930	19170	19170	19170	19170	0
138	20230706	175100	381960930	19170	19170	19170	19170	0
139	20230706	175000	381960930	19170	19170	19170	19170	0
140	20230706	174900	381960930	19170	19170	19170	19170	0
141	20230706	174800	381960930	19170	19170	19170	19170	0
142	20230706	174700	381960930	19170	19170	19170	19170	0
143	20230706	174600	381960930	19170	19170	19170	19170	0
144	20230706	174500	381960930	19170	19170	19170	19170	0
145	20230706	174400	381960930	19170	19170	19170	19170	0
146	20230706	174300	381960930	19170	19170	19170	19170	0
147	20230706	174200	381960930	19170	19170	19170	19170	0
148	20230706	174100	381960930	19170	19170	19170	19170	0
149	20230706	174000	381960930	19170	19170	19170	19170	0
150	20230706	173900	381960930	19170	19170	19170	19170	0
151	20230706	173800	381960930	19170	19170	19170	19170	0
152	20230706	173700	381960930	19170	19170	19170	19170	228
153	20230706	173600	381960930	19170	19170	19170	19170	0
154	20230706	173500	381960930	19170	19170	19170	19170	0
155	20230706	173400	381960930	19170	19170	19170	19170	0
156	20230706	173300	381960930	19170	19170	19170	19170	0
157	20230706	173200	381960930	19170	19170	19170	19170	0
158	20230706	173100	381960930	19170	19170	19170	19170	0
159	20230706	173000	381960930	19170	19170	19170	19170	0
160	20230706	172900	381960930	19170	19170	19170	19170	0
161	20230706	172800	381960930	19170	19170	19170	19170	0
162	20230706	172700	381960930	19170	19170	19170	19170	0
163	20230706	172600	381960930	19170	19170	19170	19170	0
164	20230706	172500	381960930	19170	19170	19170	19170	0
165	20230706	172400	381960930	19170	19170	19170	19170	0
166	20230706	172300	381960930	19170	19170	19170	19170	0
167	20230706	172200	381960930	19170	19170	19170	19170	0
168	20230706	172100	381960930	19170	19170	19170	19170	0
169	20230706	172000	381960930	19170	19170	19170	19170	0
170	20230706	171900	381960930	19170	19170	19170	19170	0
171	20230706	171800	381960930	19170	19170	19170	19170	0
172	20230706	171700	381960930	19170	19170	19170	19170	0
173	20230706	171600	381960930	19170	19170	19170	19170	0
174	20230706	171500	381960930	19170	19170	19170	19170	0
175	20230706	171400	381960930	19170	19170	19170	19170	0
176	20230706	171300	381960930	19170	19170	19170	19170	0
177	20230706	171200	381960930	19170	19170	19170	19170	0
178	20230706	171100	381960930	19170	19170	19170	19170	0
179	20230706	171000	381960930	19170	19170	19170	19170	0
180	20230706	170900	381960930	19170	19170	19170	19170	0
181	20230706	170800	381960930	19170	19170	19170	19170	0
182	20230706	170700	381960930	19170	19170	19170	19170	228
183	20230706	170600	381960930	19170	19170	19170	19170	0
184	20230706	170500	381960930	19170	19170	19170	19170	0
185	20230706	170400	381960930	19170	19170	19170	19170	0
186	20230706	170300	381960930	19170	19170	19170	19170	0
187	20230706	170200	381960930	19170	19170	19170	19170	0
188	20230706	170100	381960930	19170	19170	19170	19170	0
189	20230706	170000	381960930	19170	19170	19170	19170	0
190	20230706	165900	381960930	19170	19170	19170	19170	0
191	20230706	165800	381960930	19170	19170	19170	19170	0
192	20230706	165700	381960930	19170	19170	19170	19170	0
193	20230706	165600	381960930	19170	19170	19170	19170	0
194	20230706	165500	381960930	19170	19170	19170	19170	0
195	20230706	165400	381960930	19170	19170	19170	19170	0
196	20230706	165300	381960930	19170	19170	19170	19170	0
197	20230706	165200	381960930	19170	19170	19170	19170	0
198	20230706	165100	381960930	19170	19170	19170	19170	0
199	20230706	165000	381960930	19170	19170	19170	19170	0
200	20230706	164900	381960930	19170	19170	19170	19170	0
201	20230706	164800	381960930	19170	19170	19170	19170	0
202	20230706	164700	381960930	19170	19170	19170	19170	0
203	20230706	164600	381960930	19170	19170	19170	19170	0
204	20230706	164500	381960930	19170	19170	19170	19170	0
205	20230706	164400	381960930	19170	19170	19170	19170	0
206	20230706	164300	381960930	19170	19170	19170	19170	0
207	20230706	164200	381960930	19170	19170	19170	19170	0
208	20230706	164100	381960930	19170	19170	19170	19170	0
209	20230706	164000	381960930	19170	19170	19170	19170	0
210	20230706	163900	381960930	19170	19170	19170	19170	0
211	20230706	163800	381960930	19170	19170	19170	19170	0
212	20230706	163700	381960930	19170	19170	19170	19170	228
213	20230706	163600	381960930	19170	19170	19170	19170	0
214	20230706	163500	381960930	19170	19170	19170	19170	0
215	20230706	163400	381960930	19170	19170	19170	19170	0
216	20230706	163300	381960930	19170	19170	19170	19170	0
217	20230706	163200	381960930	19170	19170	19170	19170	0
218	20230706	163100	381960930	19170	19170	19170	19170	0
219	20230706	163000	381960930	19170	19170	19170	19170	0
220	20230706	162900	381960930	19170	19170	19170	19170	0
221	20230706	162800	381960930	19170	19170	19170	19170	0
222	20230706	162700	381960930	19170	19170	19170	19170	0
223	20230706	162600	381960930	19170	19170	19170	19170	0
224	20230706	162500	381960930	19170	19170	19170	19170	0
225	20230706	162400	381960930	19170	19170	19170	19170	0
226	20230706	162300	381960930	19170	19170	19170	19170	0
227	20230706	162200	381960930	19170	19170	19170	19170	0
228	20230706	162100	381960930	19170	19170	19170	19170	0
229	20230706	162000	381960930	19170	19170	19170	19170	0
230	20230706	161900	381960930	19170	19170	19170	19170	0
231	20230706	161800	381960930	19170	19170	19170	19170	0
232	20230706	161700	381960930	19170	19170	19170	19170	0
233	20230706	161600	381960930	19170	19170	19170	19170	0
234	20230706	161500	381960930	19170	19170	19170	19170	0
235	20230706	161400	381960930	19170	19170	19170	19170	0
236	20230706	161300	381960930	19170	19170	19170	19170	0
237	20230706	161200	381960930	19170	19170	19170	19170	0
238	20230706	161100	381960930	19170	19170	19170	19170	0
239	20230706	161000	381960930	19170	19170	19170	19170	0
240	20230706	160900	381960930	19170	19170	19170	19170	0
241	20230706	160800	381960930	19170	19170	19170	19170	0
242	20230706	160700	381960930	19170	19170	19170	19170	228
243	20230706	160600	381960930	19170	19170	19170	19170	0
244	20230706	160500	381960930	19170	19170	19170	19170	0
245	20230706	160400	381960930	19170	19170	19170	19170	0
246	20230706	160300	381960930	19170	19170	19170	19170	0
247	20230706	160200	381960930	19170	19170	19170	19170	0
248	20230706	160100	381960930	19170	19170	19170	19170	0
249	20230706	160000	381960930	19170	19170	19170	19170	0
250	20230706	155900	381960930	19170	19170	19170	19170	0
251	20230706	155800	381960930	19170	19170	19170	19170	0
252	20230706	155700	381960930	19170	19170	19170	19170	0
253	20230706	155600	381960930	19170	19170	19170	19170	0
254	20230706	155500	381960930	19170	19170	19170	19170	0
255	20230706	155400	381960930	19170	19170	19170	19170	0
256	20230706	155300	381960930	19170	19170	19170	19170	0
257	20230706	155200	381960930	19170	19170	19170	19170	0
258	20230706	155100	381960930	19170	19170	19170	19170	0
259	20230706	155000	381960930	19170	19170	19170	19170	0
260	20230706	154900	381960930	19170	19170	19170	19170	0
261	20230706	154800	381960930	19170	19170	19170	19170	0
262	20230706	154700	381960930	19170	19170	19170	19170	0
263	20230706	154600	381960930	19170	19170	19170	19170	0
264	20230706	154500	381960930	19170	19170	19170	19170	0
265	20230706	154400	381960930	19170	19170	19170	19170	0
266	20230706	154300	381960930	19170	19170	19170	19170	0
267	20230706	154200	381960930	19170	19170	19170	19170	0
268	20230706	154100	381960930	19170	19170	19170	19170	0
269	20230706	154000	381960930	19170	19170	19170	19170	0
270	20230706	153900	381960930	19170	19170	19170	19170	0
271	20230706	153800	381960930	19170	19170	19170	19170	0
272	20230706	153700	381960930	19170	19170	19170	19170	228
273	20230706	153600	381960930	19170	19170	19170	19170	0
274	20230706	153500	381960930	19170	19170	19170	19170	0
275	20230706	153400	381960930	19170	19170	19170	19170	0
276	20230706	153300	381960930	19170	19170	19170	19170	0
277	20230706	153200	381960930	19170	19170	19170	19170	0
278	20230706	153100	381960930	19170	19170	19170	19170	0
279	20230706	153000	381960930	19170	19170	19170	19170	228
280	20230706	152900	377590170	19170	19170	19170	19170	0
281	20230706	152800	377590170	19170	19170	19170	19170	0
282	20230706	152700	377590170	19170	19170	19170	19170	0
283	20230706	152600	377590170	19170	19170	19170	19170	0
284	20230706	152500	377590170	19170	19170	19170	19170	0
285	20230706	152400	377590170	19170	19170	19170	19170	0
286	20230706	152300	377590170	19170	19170	19170	19170	0
287	20230706	152200	377590170	19170	19170	19170	19170	0
288	20230706	152100	377590170	19170	19170	19170	19170	0
289	20230706	152000	377590170	19170	19170	19170	19170	0
290	20230706	151900	377590170	19170	19140	19220	19140	22
291	20230706	151800	377168730	19140	19170	19190	19140	74
292	20230706	151700	375750170	19140	19150	19150	19140	36
293	20230706	151600	375060960	19270	19270	19270	19270	0
294	20230706	151500	375060960	19270	19130	19290	19130	703
295	20230706	151400	361599550	19130	19120	19130	19120	48
296	20230706	151300	360681640	19130	19100	19130	19100	37
297	20230706	151200	359974380	19140	19080	19140	19080	376
298	20230706	151100	352794510	19080	19090	19090	19080	6
299	20230706	151000	352679990	19090	19090	19090	19090	1
300	20230706	150900	352660900	19080	19080	19080	19080	0
301	20230706	150800	352660900	19080	19090	19090	19080	33
302	20230706	150700	352031250	19080	19080	19080	19080	0
303	20230706	150600	352031250	19080	19080	19080	19080	34
304	20230706	150500	351382530	19150	19090	19150	19090	110
305	20230706	150400	349279130	19150	19150	19150	19150	0
306	20230706	150300	349279130	19150	19150	19150	19150	0
307	20230706	150200	349279130	19150	19150	19150	19150	2
308	20230706	150100	349240830	19150	19080	19150	19080	235
309	20230706	150000	344756020	19080	19080	19080	19080	0
310	20230706	145900	344756020	19080	19080	19080	19080	52
311	20230706	145800	343763860	19080	19080	19080	19080	0
312	20230706	145700	343763860	19080	19080	19080	19080	0
313	20230706	145600	343763860	19080	19080	19080	19080	29
314	20230706	145500	343210540	19080	19080	19080	19080	1
315	20230706	145400	343191460	19090	19090	19090	19090	0
316	20230706	145300	343191460	19090	19090	19090	19090	80
317	20230706	145200	341664260	19090	19090	19090	19090	30
318	20230706	145100	341091560	19090	19090	19090	19090	33
319	20230706	145000	340461590	19100	19100	19100	19100	0
320	20230706	144900	340461590	19100	19100	19100	19100	0
321	20230706	144800	340461590	19100	19100	19100	19100	0
322	20230706	144700	340461590	19100	19100	19100	19100	30
323	20230706	144600	339888590	19100	19100	19100	19100	40
324	20230706	144500	339124590	19100	19100	19100	19100	67
325	20230706	144400	337844890	19100	19100	19100	19100	0
326	20230706	144300	337844890	19100	19100	19100	19100	132
327	20230706	144200	335323690	19100	19100	19100	19100	124
328	20230706	144100	332955290	19110	19100	19110	19100	14
329	20230706	144000	332687850	19100	19100	19100	19100	20
330	20230706	143900	332305850	19100	19100	19100	19100	43
331	20230706	143800	331484550	19100	19100	19100	19100	125
332	20230706	143700	329097050	19160	19160	19160	19160	2
333	20230706	143600	329058730	19100	19100	19100	19100	33
334	20230706	143500	328428430	19070	19070	19070	19070	0
335	20230706	143400	328428430	19070	19070	19070	19070	0
336	20230706	143300	328428430	19070	19080	19080	19070	435
337	20230706	143200	320132360	19080	19080	19080	19080	205
338	20230706	143100	316220960	19080	19030	19100	19030	111
339	20230706	143000	314103000	19100	19000	19100	19000	140
340	20230706	142900	311442800	18980	18990	18990	18980	67
341	20230706	142800	310170790	18990	18990	19000	18990	91
342	20230706	142700	308442250	19000	19000	19000	19000	28
343	20230706	142600	307910250	19000	19010	19010	19000	47
344	20230706	142500	307017130	19020	19040	19040	19020	43
345	20230706	142400	306198520	19040	19050	19050	19040	103
346	20230706	142300	304236730	19050	19060	19120	19050	388
347	20230706	142200	296831490	19060	19080	19080	19060	120
348	20230706	142100	294542360	19080	19080	19080	19080	35
349	20230706	142000	293874560	19080	19080	19080	19080	47
350	20230706	141900	292977800	19100	19110	19110	19090	73
351	20230706	141800	291583290	19110	19110	19110	19110	0
352	20230706	141700	291583290	19110	19110	19110	19110	7
353	20230706	141600	291449520	19120	19120	19120	19120	2
354	20230706	141500	291411280	19110	19110	19110	19110	2
355	20230706	141400	291373060	19110	19110	19110	19110	1
356	20230706	141300	291353950	19120	19130	19130	19120	52
357	20230706	141200	290359700	19130	19130	19130	19130	1
358	20230706	141100	290340570	19130	19130	19130	19130	1
359	20230706	141000	290321440	19050	19100	19100	19050	33
360	20230706	140900	289692090	19050	19120	19120	19050	64
361	20230706	140800	288472610	19080	19120	19120	19080	6
362	20230706	140700	288358010	19020	19000	19020	19000	44
363	20230706	140600	287521790	19000	19000	19000	19000	0
364	20230706	140500	287521790	19000	18990	19000	18990	366
365	20230706	140400	280568450	18990	18990	18990	18990	0
366	20230706	140300	280568450	18990	18990	18990	18990	0
367	20230706	140200	280568450	18990	18990	18990	18990	0
368	20230706	140100	280568450	18990	18980	18990	18980	99
369	20230706	140000	278689150	18950	18950	18950	18950	1
370	20230706	135900	278670200	18960	18960	18960	18960	67
371	20230706	135800	277399880	18990	18990	18990	18990	13
372	20230706	135700	277153010	18960	18960	18960	18960	0
373	20230706	135600	277153010	18960	18960	18960	18960	33
374	20230706	135500	276527330	18960	18960	18960	18960	1
375	20230706	135400	276508370	18960	18960	18960	18960	0
376	20230706	135300	276508370	18960	18970	18970	18960	34
377	20230706	135200	275863700	18960	18960	18960	18960	1
378	20230706	135100	275844740	18960	18960	18960	18960	2
379	20230706	135000	275806820	18960	18960	18960	18960	33
380	20230706	134900	275181140	18960	18960	18960	18960	0
381	20230706	134800	275181140	18960	18960	18960	18960	1
382	20230706	134700	275162180	18960	18960	18960	18960	33
383	20230706	134600	274536500	18950	18950	18950	18950	0
384	20230706	134500	274536500	18950	18950	18950	18950	1
385	20230706	134400	274517550	18950	18950	18950	18950	56
386	20230706	134300	273456350	18950	18950	18950	18950	0
387	20230706	134200	273456350	18950	18950	18950	18950	6
388	20230706	134100	273342650	18950	18950	18950	18950	58
389	20230706	134000	272243550	18960	18950	18960	18950	405
390	20230706	133900	264568750	18960	18960	18960	18960	43
391	20230706	133800	263753470	18960	18960	18960	18960	0
392	20230706	133700	263753470	18960	18960	18960	18960	2
393	20230706	133600	263715550	18960	18970	18970	18960	13
394	20230706	133500	263468960	18970	18970	18990	18970	29
395	20230706	133400	262918630	18970	18970	18970	18970	0
396	20230706	133300	262918630	18970	18970	18970	18970	16
397	20230706	133200	262615110	18970	18970	18970	18970	0
398	20230706	133100	262615110	18970	18970	18970	18970	1
399	20230706	133000	262596140	19000	19000	19000	19000	0
400	20230706	132900	262596140	19000	18960	19000	18950	379
401	20230706	132800	255410620	18970	18970	18970	18970	5
402	20230706	132700	255315770	18970	18970	18970	18970	4
403	20230706	132600	255239890	18970	18970	18970	18970	0
404	20230706	132500	255239890	18970	18970	18970	18970	9
405	20230706	132400	255069160	18970	18980	18980	18970	30
406	20230706	132300	254500050	18980	18980	18980	18980	0
407	20230706	132200	254500050	18980	18980	18980	18980	24
408	20230706	132100	254044530	18980	18980	18980	18980	12
409	20230706	132000	253816770	18980	18980	18980	18980	1
410	20230706	131900	253797790	18980	18960	18980	18960	2
411	20230706	131800	253759850	18960	18960	18960	18960	70
412	20230706	131700	252432650	18960	18950	18960	18950	78
413	20230706	131600	250954470	18940	18950	18950	18940	8
414	20230706	131500	250802900	18950	18950	18950	18950	6
415	20230706	131400	250689200	18950	18950	18950	18950	3
416	20230706	131300	250632350	18960	18980	18980	18960	196
417	20230706	131200	246914160	18980	18980	18980	18980	0
418	20230706	131100	246914160	18980	18980	18980	18980	1
419	20230706	131000	246895180	18990	18990	18990	18990	3
420	20230706	130900	246838210	18980	18980	18980	18980	0
421	20230706	130800	246838210	18980	18980	18980	18980	3
422	20230706	130700	246781270	18990	18990	18990	18990	48
423	20230706	130600	245869750	19000	19000	19000	19000	0
424	20230706	130500	245869750	19000	19000	19000	19000	2
425	20230706	130400	245831750	19000	19000	19000	19000	8
426	20230706	130300	245679750	19000	19000	19000	19000	1
427	20230706	130200	245660750	19010	19010	19010	19010	1
428	20230706	130100	245641740	19000	19000	19000	19000	66
429	20230706	130000	244387740	19000	19000	19000	19000	2
430	20230706	125900	244349740	19000	19000	19000	19000	0
431	20230706	125800	244349740	19000	19000	19000	19000	34
432	20230706	125700	243703740	19000	19000	19000	19000	0
433	20230706	125600	243703740	19000	19000	19000	19000	0
434	20230706	125500	243703740	19000	19010	19010	19000	111
435	20230706	125400	241593890	19010	19010	19010	19010	0
436	20230706	125300	241593890	19010	19020	19020	19010	67
437	20230706	125200	240319560	19020	19030	19030	19020	34
438	20230706	125100	239672870	19020	19020	19020	19020	0
439	20230706	125000	239672870	19020	19020	19020	19020	34
440	20230706	124900	239026190	19020	19020	19020	19020	1
441	20230706	124800	239007170	19030	19030	19030	19030	0
442	20230706	124700	239007170	19030	19020	19030	19020	12
443	20230706	124600	238778850	19030	19030	19030	19030	17
444	20230706	124500	238455340	19040	19040	19040	19040	0
445	20230706	124400	238455340	19040	19040	19040	19040	29
446	20230706	124300	237903180	19030	19030	19030	19030	0
447	20230706	124200	237903180	19030	19030	19030	19030	3
448	20230706	124100	237846090	19030	19030	19030	19030	67
449	20230706	124000	236571080	19030	19030	19030	19030	0
450	20230706	123900	236571080	19030	19030	19030	19030	1
451	20230706	123800	236552050	19030	19040	19040	19030	41
452	20230706	123700	235771740	19040	19040	19040	19040	0
453	20230706	123600	235771740	19040	19040	19040	19040	0
454	20230706	123500	235771740	19040	19040	19040	19040	34
455	20230706	123400	235124380	19040	19040	19040	19040	1
456	20230706	123300	235105340	19040	19040	19040	19040	0
457	20230706	123200	235105340	19040	19040	19040	19040	31
458	20230706	123100	234515100	19060	19060	19060	19060	1
459	20230706	123000	234496040	19030	19070	19070	19030	417
460	20230706	122900	226554060	19070	19090	19090	19070	31
461	20230706	122800	225962870	19090	19080	19090	19080	2
462	20230706	122700	225924700	19070	19060	19070	19060	168
463	20230706	122600	222721240	19070	19070	19070	19070	5
464	20230706	122500	222625890	19080	19080	19080	19080	0
465	20230706	122400	222625890	19080	19080	19080	19080	3
466	20230706	122300	222568650	19090	19090	19090	19090	67
467	20230706	122200	221289620	19100	19100	19100	19100	0
468	20230706	122100	221289620	19100	19100	19100	19100	3
469	20230706	122000	221232320	19100	19100	19100	19100	1
470	20230706	121900	221213220	19100	19100	19100	19100	0
471	20230706	121800	221213220	19100	19100	19100	19100	65
472	20230706	121700	219971720	19100	19100	19100	19100	1
473	20230706	121600	219952620	19100	19100	19100	19100	1
474	20230706	121500	219933520	19120	19120	19120	19120	1
475	20230706	121400	219914400	19130	19130	19130	19130	673
476	20230706	121300	207039910	19130	19130	19130	19130	0
477	20230706	121200	207039910	19130	19130	19130	19130	34
478	20230706	121100	206389490	19130	19130	19130	19130	0
479	20230706	121000	206389490	19130	19130	19130	19130	1
480	20230706	120900	206370360	19130	19130	19130	19130	34
481	20230706	120800	205719940	19150	19150	19150	19150	0
482	20230706	120700	205719940	19150	19150	19150	19150	0
483	20230706	120600	205719940	19150	19150	19150	19150	1
484	20230706	120500	205700790	19130	19130	19130	19130	2
485	20230706	120400	205662530	19130	19130	19130	19130	33
486	20230706	120300	205031240	19130	19130	19130	19130	0
487	20230706	120200	205031240	19130	19130	19130	19130	1
488	20230706	120100	205012110	19130	19130	19130	19130	34
489	20230706	120000	204361690	19130	19130	19130	19130	0
490	20230706	115900	204361690	19130	19130	19130	19130	0
491	20230706	115800	204361690	19130	19050	19130	19050	142
492	20230706	115700	201651760	19050	19050	19050	19050	0
493	20230706	115600	201651760	19050	19050	19050	19050	0
494	20230706	115500	201651760	19050	19050	19050	19050	1
495	20230706	115400	201632710	19050	19050	19050	19050	1
496	20230706	115300	201613660	19070	19070	19070	19070	0
497	20230706	115200	201613660	19070	19070	19070	19070	0
498	20230706	115100	201613660	19070	19040	19070	19040	112
499	20230706	115000	199478660	19060	19060	19060	19060	33
500	20230706	114900	198849680	19050	19030	19050	19030	124
501	20230706	114800	196488920	19030	19030	19030	19030	1
502	20230706	114700	196469890	19030	19030	19030	19030	1
503	20230706	114600	196450860	19040	19060	19060	19040	5
504	20230706	114500	196355580	19070	19070	19070	19070	1
505	20230706	114400	196336510	19070	19070	19070	19070	0
506	20230706	114300	196336510	19070	19070	19070	19070	4
507	20230706	114200	196260230	19080	19080	19080	19080	0
508	20230706	114100	196260230	19080	19080	19080	19080	0
509	20230706	114000	196260230	19080	19080	19080	19080	50
510	20230706	113900	195306230	19070	19070	19070	19070	1
511	20230706	113800	195287160	19080	19080	19080	19080	0
512	20230706	113700	195287160	19080	19080	19080	19080	1
513	20230706	113600	195268080	19080	19070	19080	19070	16
514	20230706	113500	194962950	19070	19070	19070	19070	34
515	20230706	113400	194314570	19070	19070	19070	19070	1
516	20230706	113300	194295500	19070	19080	19080	19070	70
517	20230706	113200	192959940	19150	19020	19160	19020	376
518	20230706	113100	185784920	19020	19020	19020	19020	1
519	20230706	113000	185765900	19020	19020	19020	19020	1
520	20230706	112900	185746880	19020	19020	19020	19020	33
521	20230706	112800	185119220	19020	19020	19020	19020	1
522	20230706	112700	185100200	19020	19030	19030	19020	8
523	20230706	112600	184948030	19030	19030	19030	19030	17
524	20230706	112500	184624520	19050	19010	19170	19010	325
525	20230706	112400	178423940	19010	19010	19010	19010	1
526	20230706	112300	178404930	19020	19020	19020	19020	22
527	20230706	112200	177986490	19020	19020	19020	19020	0
528	20230706	112100	177986490	19020	19020	19020	19020	54
529	20230706	112000	176959410	19030	19030	19030	19030	114
530	20230706	111900	174789990	19030	19030	19030	19030	1
531	20230706	111800	174770960	19040	19040	19040	19040	0
532	20230706	111700	174770960	19040	19040	19040	19040	24
533	20230706	111600	174314000	19050	19050	19050	19050	0
534	20230706	111500	174314000	19050	19050	19050	19050	7
535	20230706	111400	174180650	19060	19060	19060	19060	1
536	20230706	111300	174161590	19060	19060	19060	19060	1
537	20230706	111200	174142530	19070	19070	19070	19070	9
538	20230706	111100	173970900	19070	19070	19070	19070	0
539	20230706	111000	173970900	19070	19070	19070	19070	1
540	20230706	110900	173951830	19070	19080	19080	19070	96
541	20230706	110800	172120160	19080	19080	19080	19080	1
542	20230706	110700	172101080	19100	19100	19100	19100	0
543	20230706	110600	172101080	19100	19100	19100	19100	19
544	20230706	110500	171738180	19120	19120	19120	19120	1
545	20230706	110400	171719060	19120	19120	19120	19120	0
546	20230706	110300	171719060	19120	19120	19120	19120	10
547	20230706	110200	171527860	19130	19130	19130	19130	15
548	20230706	110100	171240910	19140	19140	19140	19140	0
549	20230706	110000	171240910	19140	19180	19180	19140	2
550	20230706	105900	171202590	19170	19170	19170	19170	8
551	20230706	105800	171049230	19180	19180	19180	19180	0
552	20230706	105700	171049230	19180	19190	19190	19180	18
553	20230706	105600	170703850	19190	19190	19190	19190	0
554	20230706	105500	170703850	19190	19190	19190	19190	1
555	20230706	105400	170684660	19210	19220	19220	19210	29
556	20230706	105300	170127450	19230	19230	19230	19230	1
557	20230706	105200	170108220	19230	19230	19230	19230	34
558	20230706	105100	169454400	19230	19230	19230	19230	0
559	20230706	105000	169454400	19230	19230	19230	19230	0
560	20230706	104900	169454400	19230	19240	19240	19230	38
561	20230706	104800	168723330	19240	19240	19240	19240	0
562	20230706	104700	168723330	19240	19240	19240	19240	0
563	20230706	104600	168723330	19240	19240	19240	19240	33
564	20230706	104500	168088410	19250	19250	19250	19250	0
565	20230706	104400	168088410	19250	19250	19250	19250	1
566	20230706	104300	168069160	19250	19250	19250	19250	4
567	20230706	104200	167992160	19300	19300	19300	19300	1
568	20230706	104100	167972860	19280	19240	19280	19240	201
569	20230706	104000	164104080	19250	19250	19250	19250	164
570	20230706	103900	160947080	19260	19260	19260	19260	0
571	20230706	103800	160947080	19260	19260	19260	19260	0
572	20230706	103700	160947080	19260	19280	19280	19260	25
573	20230706	103600	160465180	19280	19280	19280	19280	0
574	20230706	103500	160465180	19280	19280	19280	19280	1
575	20230706	103400	160445900	19310	19310	19310	19310	0
576	20230706	103300	160445900	19310	19310	19310	19310	0
577	20230706	103200	160445900	19310	19310	19310	19310	0
578	20230706	103100	160445900	19310	19310	19310	19310	0
579	20230706	103000	160445900	19310	19310	19310	19310	0
580	20230706	102900	160445900	19310	19300	19310	19300	30
581	20230706	102800	159866670	19300	19260	19310	19260	131
582	20230706	102700	157340410	19270	19270	19270	19270	0
583	20230706	102600	157340410	19270	19270	19270	19270	0
584	20230706	102500	157340410	19270	19270	19270	19270	0
585	20230706	102400	157340410	19270	19270	19270	19270	0
586	20230706	102300	157340410	19270	19270	19270	19270	0
587	20230706	102200	157340410	19270	19230	19320	19230	493
588	20230706	102100	147848830	19310	19310	19310	19310	0
589	20230706	102000	147848830	19310	19090	19310	19090	225
590	20230706	101900	143540320	19100	19100	19100	19100	14
591	20230706	101800	143272920	19100	19100	19100	19100	0
592	20230706	101700	143272920	19100	19100	19100	19100	1
593	20230706	101600	143253820	19250	19250	19250	19250	0
594	20230706	101500	143253820	19250	19250	19250	19250	0
595	20230706	101400	143253820	19250	19220	19250	19160	263
596	20230706	101300	138204070	19220	19220	19220	19220	8
597	20230706	101200	138050310	19050	19050	19050	19050	0
598	20230706	101100	138050310	19050	19250	19250	19050	5
599	20230706	101000	137954670	19290	19290	19290	19290	0
600	20230706	100900	137954670	19290	19030	19290	19030	7
601	20230706	100800	137820940	19340	18890	19340	18890	871
602	20230706	100700	121314040	18890	18890	18890	18890	1
603	20230706	100600	121295150	18880	18880	18880	18880	21
604	20230706	100500	120898670	18880	18870	18880	18870	40
605	20230706	100400	120143800	18870	18900	18900	18870	548
606	20230706	100300	109797860	18900	18950	18950	18900	163
607	20230706	100200	106712810	19000	19000	19000	19000	0
608	20230706	100100	106712810	19000	19000	19000	19000	0
609	20230706	100000	106712810	19000	19000	19000	19000	0
610	20230706	095900	106712810	19000	19130	19150	19000	140
611	20230706	095800	104041540	19150	19160	19160	19150	12
612	20230706	095700	103811670	18950	18940	18950	18940	53
613	20230706	095600	102807820	18940	18940	18940	18940	30
614	20230706	095500	102239620	18940	18940	18940	18940	1
615	20230706	095400	102220680	18930	18930	18930	18930	93
616	20230706	095300	100460190	18930	18930	18930	18930	0
617	20230706	095200	100460190	18930	18930	18930	18930	1
618	20230706	095100	100441260	18930	18930	18930	18930	35
619	20230706	095000	99778710	18920	18910	18920	18910	246
620	20230706	094900	95126390	18920	18920	18920	18920	28
621	20230706	094800	94596630	18930	18910	18930	18870	698
622	20230706	094700	81410680	18910	18910	18910	18910	22
623	20230706	094600	80994660	18910	18910	18910	18910	104
624	20230706	094500	79028020	18890	18890	18890	18890	3
625	20230706	094400	78971350	18880	18890	18890	18880	30
626	20230706	094300	78404940	18890	18910	18910	18890	723
627	20230706	094200	64734930	18920	18920	18920	18920	78
628	20230706	094100	63259170	18920	18930	18930	18920	110
629	20230706	094000	61177770	18930	18950	18950	18930	67
630	20230706	093900	59909100	18950	19000	19000	18950	400
631	20230706	093800	52320400	19040	19040	19040	19040	0
632	20230706	093700	52320400	19040	19030	19040	19030	2
633	20230706	093600	52282330	19170	19010	19170	19010	10
634	20230706	093500	52091990	19010	19010	19010	19010	2
635	20230706	093400	52053970	19010	18990	19010	18960	21
636	20230706	093300	51655370	19020	19020	19020	19020	1
637	20230706	093200	51636350	19190	19190	19190	19190	0
638	20230706	093100	51636350	19190	18970	19190	18960	254
639	20230706	093000	46814600	18960	18960	18960	18960	0
640	20230706	092900	46814600	18960	18960	18960	18960	0
641	20230706	092800	46814600	18960	18960	18960	18960	0
642	20230706	092700	46814600	18960	18960	18960	18960	30
643	20230706	092600	46245800	18930	18900	18930	18900	145
644	20230706	092500	43502320	18900	18910	18910	18900	388
645	20230706	092400	36167110	18960	19030	19060	18910	674
646	20230706	092300	23376580	19050	19060	19060	19050	375
647	20230706	092200	16232310	19070	19070	19070	19070	0
648	20230706	092100	16232310	19070	19070	19070	19070	2
649	20230706	092000	16194170	19090	19090	19090	19090	6
650	20230706	091900	16079630	19070	19070	19070	19070	30
651	20230706	091800	15507530	19060	19060	19060	19060	35
652	20230706	091700	14840430	19060	19060	19060	19060	0
653	20230706	091600	14840430	19060	19080	19080	19060	39
654	20230706	091500	14096920	19100	19120	19120	19100	8
655	20230706	091400	13944100	19130	19130	19130	19130	2
656	20230706	091300	13905840	19140	19140	19140	19140	0
657	20230706	091200	13905840	19140	19130	19140	19130	10
658	20230706	091100	13714520	19160	19100	19160	19100	169
659	20230706	091000	10477710	19160	19100	19160	19060	73
660	20230706	090900	9083030	19100	19180	19180	19100	237
661	20230706	090800	4552700	19160	19250	19250	19160	109
662	20230706	090700	2460190	19400	19400	19400	19400	3
663	20230706	090600	2401990	19430	19430	19430	19430	0
664	20230706	090500	2401990	19430	19430	19430	19430	80
665	20230706	090400	847590	19430	19430	19430	19430	0
666	20230706	090300	847590	19430	19430	19430	19430	0
667	20230706	090200	847590	19430	19430	19430	19430	0
668	20230706	090100	847590	19430	19430	19430	19430	1
669	20230706	090000	828160	19450	19390	19450	19150	43