KissMeData/067370/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	193600	241012290	9510	9510	9510	9510	2444
3	20230718	193500	241012290	9510	9510	9510	9510	0
4	20230718	193400	241012290	9510	9510	9510	9510	0
5	20230718	193300	241012290	9510	9510	9510	9510	0
6	20230718	193200	241012290	9510	9510	9510	9510	0
7	20230718	193100	241012290	9510	9510	9510	9510	0
8	20230718	193000	241012290	9510	9510	9510	9510	0
9	20230718	192900	241012290	9510	9510	9510	9510	0
10	20230718	192800	241012290	9510	9510	9510	9510	0
11	20230718	192700	241012290	9510	9510	9510	9510	0
12	20230718	192600	241012290	9510	9510	9510	9510	0
13	20230718	192500	241012290	9510	9510	9510	9510	0
14	20230718	192400	241012290	9510	9510	9510	9510	0
15	20230718	192300	241012290	9510	9510	9510	9510	0
16	20230718	192200	241012290	9510	9510	9510	9510	0
17	20230718	192100	241012290	9510	9510	9510	9510	0
18	20230718	192000	241012290	9510	9510	9510	9510	0
19	20230718	191900	241012290	9510	9510	9510	9510	0
20	20230718	191800	241012290	9510	9510	9510	9510	0
21	20230718	191700	241012290	9510	9510	9510	9510	0
22	20230718	191600	241012290	9510	9510	9510	9510	0
23	20230718	191500	241012290	9510	9510	9510	9510	0
24	20230718	191400	241012290	9510	9510	9510	9510	0
25	20230718	191300	241012290	9510	9510	9510	9510	0
26	20230718	191200	241012290	9510	9510	9510	9510	0
27	20230718	191100	241012290	9510	9510	9510	9510	0
28	20230718	191000	241012290	9510	9510	9510	9510	0
29	20230718	190900	241012290	9510	9510	9510	9510	0
30	20230718	190800	241012290	9510	9510	9510	9510	0
31	20230718	190700	241012290	9510	9510	9510	9510	0
32	20230718	190600	241012290	9510	9510	9510	9510	2444
33	20230718	190500	241012290	9510	9510	9510	9510	0
34	20230718	190400	241012290	9510	9510	9510	9510	0
35	20230718	190300	241012290	9510	9510	9510	9510	0
36	20230718	190200	241012290	9510	9510	9510	9510	0
37	20230718	190100	241012290	9510	9510	9510	9510	0
38	20230718	190000	241012290	9510	9510	9510	9510	0
39	20230718	185900	241012290	9510	9510	9510	9510	0
40	20230718	185800	241012290	9510	9510	9510	9510	0
41	20230718	185700	241012290	9510	9510	9510	9510	0
42	20230718	185600	241012290	9510	9510	9510	9510	0
43	20230718	185500	241012290	9510	9510	9510	9510	0
44	20230718	185400	241012290	9510	9510	9510	9510	0
45	20230718	185300	241012290	9510	9510	9510	9510	0
46	20230718	185200	241012290	9510	9510	9510	9510	0
47	20230718	185100	241012290	9510	9510	9510	9510	0
48	20230718	185000	241012290	9510	9510	9510	9510	0
49	20230718	184900	241012290	9510	9510	9510	9510	0
50	20230718	184800	241012290	9510	9510	9510	9510	0
51	20230718	184700	241012290	9510	9510	9510	9510	0
52	20230718	184600	241012290	9510	9510	9510	9510	0
53	20230718	184500	241012290	9510	9510	9510	9510	0
54	20230718	184400	241012290	9510	9510	9510	9510	0
55	20230718	184300	241012290	9510	9510	9510	9510	0
56	20230718	184200	241012290	9510	9510	9510	9510	0
57	20230718	184100	241012290	9510	9510	9510	9510	0
58	20230718	184000	241012290	9510	9510	9510	9510	0
59	20230718	183900	241012290	9510	9510	9510	9510	0
60	20230718	183800	241012290	9510	9510	9510	9510	0
61	20230718	183700	241012290	9510	9510	9510	9510	0
62	20230718	183600	241012290	9510	9510	9510	9510	2444
63	20230718	183500	241012290	9510	9510	9510	9510	0
64	20230718	183400	241012290	9510	9510	9510	9510	0
65	20230718	183300	241012290	9510	9510	9510	9510	0
66	20230718	183200	241012290	9510	9510	9510	9510	0
67	20230718	183100	241012290	9510	9510	9510	9510	0
68	20230718	183000	241012290	9510	9510	9510	9510	0
69	20230718	182900	241012290	9510	9510	9510	9510	0
70	20230718	182800	241012290	9510	9510	9510	9510	0
71	20230718	182700	241012290	9510	9510	9510	9510	0
72	20230718	182600	241012290	9510	9510	9510	9510	0
73	20230718	182500	241012290	9510	9510	9510	9510	0
74	20230718	182400	241012290	9510	9510	9510	9510	0
75	20230718	182300	241012290	9510	9510	9510	9510	0
76	20230718	182200	241012290	9510	9510	9510	9510	0
77	20230718	182100	241012290	9510	9510	9510	9510	0
78	20230718	182000	241012290	9510	9510	9510	9510	0
79	20230718	181900	241012290	9510	9510	9510	9510	0
80	20230718	181800	241012290	9510	9510	9510	9510	0
81	20230718	181700	241012290	9510	9510	9510	9510	0
82	20230718	181600	241012290	9510	9510	9510	9510	0
83	20230718	181500	241012290	9510	9510	9510	9510	0
84	20230718	181400	241012290	9510	9510	9510	9510	0
85	20230718	181300	241012290	9510	9510	9510	9510	0
86	20230718	181200	241012290	9510	9510	9510	9510	0
87	20230718	181100	241012290	9510	9510	9510	9510	0
88	20230718	181000	241012290	9510	9510	9510	9510	0
89	20230718	180900	241012290	9510	9510	9510	9510	0
90	20230718	180800	241012290	9510	9510	9510	9510	0
91	20230718	180700	241012290	9510	9510	9510	9510	0
92	20230718	180600	241012290	9510	9510	9510	9510	2444
93	20230718	180500	241012290	9510	9510	9510	9510	0
94	20230718	180400	241012290	9510	9510	9510	9510	0
95	20230718	180300	241012290	9510	9510	9510	9510	0
96	20230718	180200	241012290	9510	9510	9510	9510	0
97	20230718	180100	241012290	9510	9510	9510	9510	0
98	20230718	180000	241012290	9510	9510	9510	9510	0
99	20230718	175900	241012290	9510	9510	9510	9510	0
100	20230718	175800	241012290	9510	9510	9510	9510	0
101	20230718	175700	241012290	9510	9510	9510	9510	0
102	20230718	175600	241012290	9510	9510	9510	9510	0
103	20230718	175500	241012290	9510	9510	9510	9510	0
104	20230718	175400	241012290	9510	9510	9510	9510	0
105	20230718	175300	241012290	9510	9510	9510	9510	0
106	20230718	175200	241012290	9510	9510	9510	9510	0
107	20230718	175100	241012290	9510	9510	9510	9510	0
108	20230718	175000	241012290	9510	9510	9510	9510	0
109	20230718	174900	241012290	9510	9510	9510	9510	0
110	20230718	174800	241012290	9510	9510	9510	9510	0
111	20230718	174700	241012290	9510	9510	9510	9510	0
112	20230718	174600	241012290	9510	9510	9510	9510	0
113	20230718	174500	241012290	9510	9510	9510	9510	0
114	20230718	174400	241012290	9510	9510	9510	9510	0
115	20230718	174300	241012290	9510	9510	9510	9510	0
116	20230718	174200	241012290	9510	9510	9510	9510	0
117	20230718	174100	241012290	9510	9510	9510	9510	0
118	20230718	174000	241012290	9510	9510	9510	9510	0
119	20230718	173900	241012290	9510	9510	9510	9510	0
120	20230718	173800	241012290	9510	9510	9510	9510	0
121	20230718	173700	241012290	9510	9510	9510	9510	0
122	20230718	173600	241012290	9510	9510	9510	9510	2444
123	20230718	173500	241012290	9510	9510	9510	9510	0
124	20230718	173400	241012290	9510	9510	9510	9510	0
125	20230718	173300	241012290	9510	9510	9510	9510	0
126	20230718	173200	241012290	9510	9510	9510	9510	0
127	20230718	173100	241012290	9510	9510	9510	9510	0
128	20230718	173000	241012290	9510	9510	9510	9510	0
129	20230718	172900	241012290	9510	9510	9510	9510	0
130	20230718	172800	241012290	9510	9510	9510	9510	0
131	20230718	172700	241012290	9510	9510	9510	9510	0
132	20230718	172600	241012290	9510	9510	9510	9510	0
133	20230718	172500	241012290	9510	9510	9510	9510	0
134	20230718	172400	241012290	9510	9510	9510	9510	0
135	20230718	172300	241012290	9510	9510	9510	9510	0
136	20230718	172200	241012290	9510	9510	9510	9510	0
137	20230718	172100	241012290	9510	9510	9510	9510	0
138	20230718	172000	241012290	9510	9510	9510	9510	0
139	20230718	171900	241012290	9510	9510	9510	9510	0
140	20230718	171800	241012290	9510	9510	9510	9510	0
141	20230718	171700	241012290	9510	9510	9510	9510	0
142	20230718	171600	241012290	9510	9510	9510	9510	0
143	20230718	171500	241012290	9510	9510	9510	9510	0
144	20230718	171400	241012290	9510	9510	9510	9510	0
145	20230718	171300	241012290	9510	9510	9510	9510	0
146	20230718	171200	241012290	9510	9510	9510	9510	0
147	20230718	171100	241012290	9510	9510	9510	9510	0
148	20230718	171000	241012290	9510	9510	9510	9510	0
149	20230718	170900	241012290	9510	9510	9510	9510	0
150	20230718	170800	241012290	9510	9510	9510	9510	0
151	20230718	170700	241012290	9510	9510	9510	9510	0
152	20230718	170600	241012290	9510	9510	9510	9510	2444
153	20230718	170500	241012290	9510	9510	9510	9510	0
154	20230718	170400	241012290	9510	9510	9510	9510	0
155	20230718	170300	241012290	9510	9510	9510	9510	0
156	20230718	170200	241012290	9510	9510	9510	9510	0
157	20230718	170100	241012290	9510	9510	9510	9510	0
158	20230718	170000	241012290	9510	9510	9510	9510	0
159	20230718	165900	241012290	9510	9510	9510	9510	0
160	20230718	165800	241012290	9510	9510	9510	9510	0
161	20230718	165700	241012290	9510	9510	9510	9510	0
162	20230718	165600	241012290	9510	9510	9510	9510	0
163	20230718	165500	241012290	9510	9510	9510	9510	0
164	20230718	165400	241012290	9510	9510	9510	9510	0
165	20230718	165300	241012290	9510	9510	9510	9510	0
166	20230718	165200	241012290	9510	9510	9510	9510	0
167	20230718	165100	241012290	9510	9510	9510	9510	0
168	20230718	165000	241012290	9510	9510	9510	9510	0
169	20230718	164900	241012290	9510	9510	9510	9510	0
170	20230718	164800	241012290	9510	9510	9510	9510	0
171	20230718	164700	241012290	9510	9510	9510	9510	0
172	20230718	164600	241012290	9510	9510	9510	9510	0
173	20230718	164500	241012290	9510	9510	9510	9510	0
174	20230718	164400	241012290	9510	9510	9510	9510	0
175	20230718	164300	241012290	9510	9510	9510	9510	0
176	20230718	164200	241012290	9510	9510	9510	9510	0
177	20230718	164100	241012290	9510	9510	9510	9510	0
178	20230718	164000	241012290	9510	9510	9510	9510	0
179	20230718	163900	241012290	9510	9510	9510	9510	0
180	20230718	163800	241012290	9510	9510	9510	9510	0
181	20230718	163700	241012290	9510	9510	9510	9510	0
182	20230718	163600	241012290	9510	9510	9510	9510	2444
183	20230718	163500	241012290	9510	9510	9510	9510	0
184	20230718	163400	241012290	9510	9510	9510	9510	0
185	20230718	163300	241012290	9510	9510	9510	9510	0
186	20230718	163200	241012290	9510	9510	9510	9510	0
187	20230718	163100	241012290	9510	9510	9510	9510	0
188	20230718	163000	241012290	9510	9510	9510	9510	0
189	20230718	162900	241012290	9510	9510	9510	9510	0
190	20230718	162800	241012290	9510	9510	9510	9510	0
191	20230718	162700	241012290	9510	9510	9510	9510	0
192	20230718	162600	241012290	9510	9510	9510	9510	0
193	20230718	162500	241012290	9510	9510	9510	9510	0
194	20230718	162400	241012290	9510	9510	9510	9510	0
195	20230718	162300	241012290	9510	9510	9510	9510	0
196	20230718	162200	241012290	9510	9510	9510	9510	0
197	20230718	162100	241012290	9510	9510	9510	9510	0
198	20230718	162000	241012290	9510	9510	9510	9510	0
199	20230718	161900	241012290	9510	9510	9510	9510	0
200	20230718	161800	241012290	9510	9510	9510	9510	0
201	20230718	161700	241012290	9510	9510	9510	9510	0
202	20230718	161600	241012290	9510	9510	9510	9510	0
203	20230718	161500	241012290	9510	9510	9510	9510	0
204	20230718	161400	241012290	9510	9510	9510	9510	0
205	20230718	161300	241012290	9510	9510	9510	9510	0
206	20230718	161200	241012290	9510	9510	9510	9510	0
207	20230718	161100	241012290	9510	9510	9510	9510	0
208	20230718	161000	241012290	9510	9510	9510	9510	0
209	20230718	160900	241012290	9510	9510	9510	9510	0
210	20230718	160800	241012290	9510	9510	9510	9510	0
211	20230718	160700	241012290	9510	9510	9510	9510	0
212	20230718	160600	241012290	9510	9510	9510	9510	2444
213	20230718	160500	241012290	9510	9510	9510	9510	0
214	20230718	160400	241012290	9510	9510	9510	9510	0
215	20230718	160300	241012290	9510	9510	9510	9510	0
216	20230718	160200	241012290	9510	9510	9510	9510	0
217	20230718	160100	241012290	9510	9510	9510	9510	0
218	20230718	160000	241012290	9510	9510	9510	9510	0
219	20230718	155900	241012290	9510	9510	9510	9510	0
220	20230718	155800	241012290	9510	9510	9510	9510	0
221	20230718	155700	241012290	9510	9510	9510	9510	0
222	20230718	155600	241012290	9510	9510	9510	9510	0
223	20230718	155500	241012290	9510	9510	9510	9510	0
224	20230718	155400	241012290	9510	9510	9510	9510	0
225	20230718	155300	241012290	9510	9510	9510	9510	0
226	20230718	155200	241012290	9510	9510	9510	9510	0
227	20230718	155100	241012290	9510	9510	9510	9510	0
228	20230718	155000	241012290	9510	9510	9510	9510	0
229	20230718	154900	241012290	9510	9510	9510	9510	0
230	20230718	154800	241012290	9510	9510	9510	9510	0
231	20230718	154700	241012290	9510	9510	9510	9510	0
232	20230718	154600	241012290	9510	9510	9510	9510	0
233	20230718	154500	241012290	9510	9510	9510	9510	0
234	20230718	154400	241012290	9510	9510	9510	9510	0
235	20230718	154300	241012290	9510	9510	9510	9510	0
236	20230718	154200	241012290	9510	9510	9510	9510	0
237	20230718	154100	241012290	9510	9510	9510	9510	0
238	20230718	154000	241012290	9510	9510	9510	9510	0
239	20230718	153900	241012290	9510	9510	9510	9510	0
240	20230718	153800	241012290	9510	9510	9510	9510	0
241	20230718	153700	241012290	9510	9510	9510	9510	0
242	20230718	153600	241012290	9510	9510	9510	9510	2444
243	20230718	153500	241012290	9510	9510	9510	9510	0
244	20230718	153400	241012290	9510	9510	9510	9510	0
245	20230718	153300	241012290	9510	9510	9510	9510	0
246	20230718	153200	241012290	9510	9510	9510	9510	0
247	20230718	153100	241012290	9510	9510	9510	9510	0
248	20230718	153000	241012290	9510	9510	9510	9510	2444
249	20230718	152900	217769850	9690	9690	9690	9690	0
250	20230718	152800	217769850	9690	9690	9690	9690	0
251	20230718	152700	217769850	9690	9690	9690	9690	0
252	20230718	152600	217769850	9690	9690	9690	9690	0
253	20230718	152500	217769850	9690	9690	9690	9690	0
254	20230718	152400	217769850	9690	9690	9690	9690	0
255	20230718	152300	217769850	9690	9690	9690	9690	0
256	20230718	152200	217769850	9690	9690	9690	9690	0
257	20230718	152100	217769850	9690	9690	9690	9690	0
258	20230718	152000	217769850	9690	9690	9690	9690	0
259	20230718	151900	217769850	9690	9690	9690	9690	20
260	20230718	151800	217576050	9690	9640	9690	9620	1288
261	20230718	151700	205177410	9650	9650	9650	9650	78
262	20230718	151600	204424710	9720	9720	9720	9720	0
263	20230718	151500	204424710	9720	9650	9720	9640	95
264	20230718	151400	203507850	9720	9650	9720	9650	16
265	20230718	151300	203353380	9720	9720	9720	9720	0
266	20230718	151200	203353380	9720	9720	9720	9720	1
267	20230718	151100	203343660	9660	9660	9660	9660	0
268	20230718	151000	203343660	9660	9660	9660	9660	1
269	20230718	150900	203334000	9720	9720	9720	9720	1
270	20230718	150800	203324280	9650	9720	9720	9650	32
271	20230718	150700	203015350	9670	9670	9720	9670	39
272	20230718	150600	202638170	9670	9670	9670	9670	0
273	20230718	150500	202638170	9670	9670	9670	9670	20
274	20230718	150400	202444770	9720	9720	9720	9720	0
275	20230718	150300	202444770	9720	9720	9720	9720	1
276	20230718	150200	202435050	9670	9670	9670	9670	1
277	20230718	150100	202425380	9670	9680	9680	9670	199
278	20230718	150000	200500050	9670	9670	9670	9670	100
279	20230718	145900	199533050	9720	9720	9720	9720	0
280	20230718	145800	199533050	9720	9720	9720	9720	0
281	20230718	145700	199533050	9720	9720	9720	9720	1
282	20230718	145600	199523330	9730	9680	9730	9680	21
283	20230718	145500	199320000	9730	9730	9730	9730	0
284	20230718	145400	199320000	9730	9730	9730	9730	0
285	20230718	145300	199320000	9730	9730	9730	9730	1
286	20230718	145200	199310270	9730	9730	9730	9730	0
287	20230718	145100	199310270	9730	9730	9730	9730	149
288	20230718	145000	197860500	9730	9730	9730	9730	13
289	20230718	144900	197734010	9690	9690	9690	9690	31
290	20230718	144800	197433620	9730	9730	9730	9730	0
291	20230718	144700	197433620	9730	9730	9730	9730	2
292	20230718	144600	197414160	9730	9730	9730	9730	0
293	20230718	144500	197414160	9730	9730	9730	9730	0
294	20230718	144400	197414160	9730	9730	9730	9730	1
295	20230718	144300	197404430	9720	9680	9720	9680	142
296	20230718	144200	196025830	9670	9700	9730	9670	40
297	20230718	144100	195638700	9700	9700	9700	9700	0
298	20230718	144000	195638700	9700	9700	9700	9700	0
299	20230718	143900	195638700	9700	9700	9700	9700	0
300	20230718	143800	195638700	9700	9700	9700	9700	0
301	20230718	143700	195638700	9700	9700	9700	9700	0
302	20230718	143600	195638700	9700	9700	9700	9700	11
303	20230718	143500	195532000	9700	9700	9700	9700	200
304	20230718	143400	193592000	9730	9730	9730	9730	0
305	20230718	143300	193592000	9730	9730	9730	9730	0
306	20230718	143200	193592000	9730	9730	9730	9730	0
307	20230718	143100	193592000	9730	9730	9730	9730	1
308	20230718	143000	193582270	9730	9730	9730	9730	0
309	20230718	142900	193582270	9730	9730	9730	9730	0
310	20230718	142800	193582270	9730	9730	9730	9730	0
311	20230718	142700	193582270	9730	9730	9730	9730	0
312	20230718	142600	193582270	9730	9730	9730	9730	0
313	20230718	142500	193582270	9730	9720	9730	9720	11
314	20230718	142400	193475340	9720	9720	9720	9720	0
315	20230718	142300	193475340	9720	9720	9720	9720	1
316	20230718	142200	193465620	9670	9670	9670	9670	0
317	20230718	142100	193465620	9670	9670	9670	9670	0
318	20230718	142000	193465620	9670	9670	9670	9670	0
319	20230718	141900	193465620	9670	9670	9670	9670	10
320	20230718	141800	193368920	9650	9650	9650	9650	0
321	20230718	141700	193368920	9650	9650	9650	9650	0
322	20230718	141600	193368920	9650	9650	9650	9650	0
323	20230718	141500	193368920	9650	9690	9690	9650	79
324	20230718	141400	192606060	9730	9730	9730	9730	0
325	20230718	141300	192606060	9730	9700	9730	9700	514
326	20230718	141200	187606950	9700	9700	9700	9700	0
327	20230718	141100	187606950	9700	9700	9700	9700	0
328	20230718	141000	187606950	9700	9700	9700	9700	0
329	20230718	140900	187606950	9700	9700	9700	9700	0
330	20230718	140800	187606950	9700	9700	9700	9700	0
331	20230718	140700	187606950	9700	9700	9700	9700	102
332	20230718	140600	186617550	9720	9720	9720	9720	0
333	20230718	140500	186617550	9720	9720	9720	9720	0
334	20230718	140400	186617550	9720	9720	9720	9720	0
335	20230718	140300	186617550	9720	9720	9720	9720	1
336	20230718	140200	186607830	9700	9700	9700	9700	0
337	20230718	140100	186607830	9700	9700	9700	9700	0
338	20230718	140000	186607830	9700	9700	9700	9700	0
339	20230718	135900	186607830	9700	9700	9700	9700	88
340	20230718	135800	185754230	9700	9700	9700	9700	0
341	20230718	135700	185754230	9700	9700	9700	9700	0
342	20230718	135600	185754230	9700	9700	9700	9700	0
343	20230718	135500	185754230	9700	9700	9700	9700	0
344	20230718	135400	185754230	9700	9700	9700	9700	1
345	20230718	135300	185744530	9700	9700	9700	9630	2585
346	20230718	135200	160811600	9700	9700	9700	9700	2
347	20230718	135100	160792200	9670	9670	9670	9670	9
348	20230718	135000	160705170	9660	9660	9660	9660	0
349	20230718	134900	160705170	9660	9670	9670	9660	10
350	20230718	134800	160608560	9670	9670	9670	9670	0
351	20230718	134700	160608560	9670	9670	9670	9670	10
352	20230718	134600	160511860	9660	9670	9670	9660	78
353	20230718	134500	159758070	9720	9720	9720	9720	0
354	20230718	134400	159758070	9720	9720	9720	9720	0
355	20230718	134300	159758070	9720	9720	9720	9720	0
356	20230718	134200	159758070	9720	9720	9720	9720	0
357	20230718	134100	159758070	9720	9720	9720	9720	0
358	20230718	134000	159758070	9720	9720	9720	9720	0
359	20230718	133900	159758070	9720	9720	9720	9720	0
360	20230718	133800	159758070	9720	9720	9720	9720	0
361	20230718	133700	159758070	9720	9720	9720	9720	1
362	20230718	133600	159748350	9660	9660	9660	9660	0
363	20230718	133500	159748350	9660	9660	9660	9660	0
364	20230718	133400	159748350	9660	9660	9660	9660	7
365	20230718	133300	159680730	9670	9670	9670	9670	0
366	20230718	133200	159680730	9670	9670	9670	9670	0
367	20230718	133100	159680730	9670	9670	9670	9670	180
368	20230718	133000	157940130	9690	9690	9690	9690	0
369	20230718	132900	157940130	9690	9690	9690	9690	0
370	20230718	132800	157940130	9690	9690	9690	9690	0
371	20230718	132700	157940130	9690	9690	9690	9690	0
372	20230718	132600	157940130	9690	9690	9690	9690	0
373	20230718	132500	157940130	9690	9690	9690	9690	0
374	20230718	132400	157940130	9690	9720	9720	9690	67
375	20230718	132300	157290810	9720	9720	9720	9720	0
376	20230718	132200	157290810	9720	9720	9720	9720	0
377	20230718	132100	157290810	9720	9720	9720	9720	0
378	20230718	132000	157290810	9720	9720	9720	9720	3
379	20230718	131900	157261650	9720	9720	9720	9720	0
380	20230718	131800	157261650	9720	9720	9720	9720	0
381	20230718	131700	157261650	9720	9720	9720	9720	0
382	20230718	131600	157261650	9720	9720	9720	9720	0
383	20230718	131500	157261650	9720	9720	9720	9720	0
384	20230718	131400	157261650	9720	9720	9720	9720	0
385	20230718	131300	157261650	9720	9690	9720	9690	40
386	20230718	131200	156873960	9690	9690	9690	9690	0
387	20230718	131100	156873960	9690	9690	9690	9690	100
388	20230718	131000	155904960	9690	9690	9690	9690	0
389	20230718	130900	155904960	9690	9690	9690	9690	0
390	20230718	130800	155904960	9690	9690	9690	9690	0
391	20230718	130700	155904960	9690	9690	9690	9690	1
392	20230718	130600	155895270	9680	9680	9680	9680	30
393	20230718	130500	155604870	9690	9690	9690	9690	0
394	20230718	130400	155604870	9690	9660	9690	9660	301
395	20230718	130300	152697180	9670	9670	9670	9670	0
396	20230718	130200	152697180	9670	9670	9670	9670	121
397	20230718	130100	151527110	9670	9670	9670	9670	0
398	20230718	130000	151527110	9670	9670	9670	9670	5
399	20230718	125900	151478760	9680	9680	9680	9680	5
400	20230718	125800	151430360	9690	9690	9690	9690	20
401	20230718	125700	151236560	9690	9690	9690	9690	0
402	20230718	125600	151236560	9690	9690	9690	9690	0
403	20230718	125500	151236560	9690	9690	9690	9690	0
404	20230718	125400	151236560	9690	9690	9690	9690	0
405	20230718	125300	151236560	9690	9690	9690	9690	0
406	20230718	125200	151236560	9690	9690	9690	9690	0
407	20230718	125100	151236560	9690	9690	9690	9690	1
408	20230718	125000	151226870	9690	9690	9690	9690	1
409	20230718	124900	151217180	9670	9670	9670	9670	0
410	20230718	124800	151217180	9670	9670	9670	9670	0
411	20230718	124700	151217180	9670	9670	9670	9670	282
412	20230718	124600	148490240	9690	9690	9690	9690	0
413	20230718	124500	148490240	9690	9670	9690	9670	70
414	20230718	124400	147813260	9680	9680	9680	9680	0
415	20230718	124300	147813260	9680	9680	9680	9680	0
416	20230718	124200	147813260	9680	9680	9680	9680	63
417	20230718	124100	147203420	9680	9680	9680	9680	50
418	20230718	124000	146719420	9680	9680	9680	9680	0
419	20230718	123900	146719420	9680	9680	9680	9680	18
420	20230718	123800	146545180	9730	9730	9730	9730	3
421	20230718	123700	146515990	9700	9700	9700	9700	111
422	20230718	123600	145439290	9730	9730	9730	9730	200
423	20230718	123500	143493290	9730	9730	9730	9730	0
424	20230718	123400	143493290	9730	9730	9730	9730	190
425	20230718	123300	141644590	9740	9740	9740	9740	0
426	20230718	123200	141644590	9740	9740	9740	9740	0
427	20230718	123100	141644590	9740	9740	9740	9740	0
428	20230718	123000	141644590	9740	9740	9740	9740	0
429	20230718	122900	141644590	9740	9740	9740	9740	0
430	20230718	122800	141644590	9740	9740	9740	9740	0
431	20230718	122700	141644590	9740	9740	9740	9740	0
432	20230718	122600	141644590	9740	9740	9740	9740	205
433	20230718	122500	139647890	9740	9740	9740	9740	0
434	20230718	122400	139647890	9740	9740	9740	9740	0
435	20230718	122300	139647890	9740	9740	9740	9740	7
436	20230718	122200	139579710	9740	9740	9740	9740	0
437	20230718	122100	139579710	9740	9740	9740	9740	0
438	20230718	122000	139579710	9740	9740	9740	9740	0
439	20230718	121900	139579710	9740	9740	9740	9740	0
440	20230718	121800	139579710	9740	9740	9740	9740	0
441	20230718	121700	139579710	9740	9740	9740	9740	0
442	20230718	121600	139579710	9740	9740	9740	9740	0
443	20230718	121500	139579710	9740	9740	9740	9740	0
444	20230718	121400	139579710	9740	9740	9740	9740	0
445	20230718	121300	139579710	9740	9740	9740	9740	0
446	20230718	121200	139579710	9740	9740	9740	9740	0
447	20230718	121100	139579710	9740	9740	9740	9740	0
448	20230718	121000	139579710	9740	9740	9740	9740	0
449	20230718	120900	139579710	9740	9740	9740	9740	0
450	20230718	120800	139579710	9740	9740	9740	9740	0
451	20230718	120700	139579710	9740	9740	9740	9740	0
452	20230718	120600	139579710	9740	9740	9740	9740	0
453	20230718	120500	139579710	9740	9740	9740	9740	0
454	20230718	120400	139579710	9740	9700	9740	9700	137
455	20230718	120300	138246410	9680	9680	9680	9680	0
456	20230718	120200	138246410	9680	9680	9680	9680	136
457	20230718	120100	136929930	9690	9690	9690	9690	0
458	20230718	120000	136929930	9690	9690	9690	9690	0
459	20230718	115900	136929930	9690	9690	9690	9690	26
460	20230718	115800	136677990	9700	9700	9700	9700	0
461	20230718	115700	136677990	9700	9700	9700	9700	0
462	20230718	115600	136677990	9700	9700	9700	9700	0
463	20230718	115500	136677990	9700	9700	9700	9700	1
464	20230718	115400	136668290	9700	9700	9700	9700	2
465	20230718	115300	136648890	9690	9690	9690	9690	0
466	20230718	115200	136648890	9690	9690	9690	9690	0
467	20230718	115100	136648890	9690	9690	9690	9690	0
468	20230718	115000	136648890	9690	9690	9690	9690	0
469	20230718	114900	136648890	9690	9690	9690	9690	0
470	20230718	114800	136648890	9690	9690	9690	9690	0
471	20230718	114700	136648890	9690	9690	9690	9690	10
472	20230718	114600	136551990	9700	9700	9700	9700	0
473	20230718	114500	136551990	9700	9700	9700	9700	0
474	20230718	114400	136551990	9700	9740	9740	9700	49
475	20230718	114300	136076590	9740	9740	9740	9740	0
476	20230718	114200	136076590	9740	9740	9740	9740	0
477	20230718	114100	136076590	9740	9740	9740	9740	0
478	20230718	114000	136076590	9740	9740	9740	9740	0
479	20230718	113900	136076590	9740	9740	9740	9740	10
480	20230718	113800	135979190	9730	9740	9740	9730	37
481	20230718	113700	135618980	9730	9730	9730	9730	3
482	20230718	113600	135589790	9730	9730	9730	9730	1
483	20230718	113500	135580060	9730	9730	9730	9730	0
484	20230718	113400	135580060	9730	9730	9730	9730	0
485	20230718	113300	135580060	9730	9730	9730	9730	0
486	20230718	113200	135580060	9730	9730	9730	9730	0
487	20230718	113100	135580060	9730	9730	9730	9730	100
488	20230718	113000	134607060	9730	9700	9730	9700	132
489	20230718	112900	133324860	9670	9670	9670	9670	17
490	20230718	112800	133160470	9670	9670	9670	9670	0
491	20230718	112700	133160470	9670	9670	9670	9670	1
492	20230718	112600	133150800	9670	9670	9670	9670	0
493	20230718	112500	133150800	9670	9670	9670	9670	0
494	20230718	112400	133150800	9670	9670	9670	9670	0
495	20230718	112300	133150800	9670	9680	9680	9670	470
496	20230718	112200	128602120	9690	9690	9690	9690	2
497	20230718	112100	128582740	9690	9690	9690	9690	0
498	20230718	112000	128582740	9690	9690	9690	9690	0
499	20230718	111900	128582740	9690	9690	9690	9690	8
500	20230718	111800	128505220	9680	9680	9680	9680	120
501	20230718	111700	127343620	9690	9690	9690	9690	50
502	20230718	111600	126859120	9690	9690	9690	9690	0
503	20230718	111500	126859120	9690	9690	9690	9690	0
504	20230718	111400	126859120	9690	9690	9690	9690	0
505	20230718	111300	126859120	9690	9690	9690	9690	10
506	20230718	111200	126762220	9690	9690	9690	9690	0
507	20230718	111100	126762220	9690	9690	9690	9690	0
508	20230718	111000	126762220	9690	9690	9690	9690	0
509	20230718	110900	126762220	9690	9690	9690	9690	0
510	20230718	110800	126762220	9690	9690	9690	9690	16
511	20230718	110700	126607180	9690	9690	9690	9690	1
512	20230718	110600	126597490	9690	9690	9690	9690	0
513	20230718	110500	126597490	9690	9690	9690	9690	0
514	20230718	110400	126597490	9690	9690	9690	9690	0
515	20230718	110300	126597490	9690	9690	9690	9690	0
516	20230718	110200	126597490	9690	9690	9690	9690	1
517	20230718	110100	126587800	9740	9740	9740	9740	0
518	20230718	110000	126587800	9740	9740	9740	9740	0
519	20230718	105900	126587800	9740	9740	9740	9740	3
520	20230718	105800	126558580	9740	9740	9740	9740	0
521	20230718	105700	126558580	9740	9740	9740	9740	4
522	20230718	105600	126519620	9740	9740	9740	9740	23
523	20230718	105500	126295600	9740	9740	9740	9740	0
524	20230718	105400	126295600	9740	9740	9740	9740	0
525	20230718	105300	126295600	9740	9740	9740	9740	0
526	20230718	105200	126295600	9740	9740	9740	9740	2
527	20230718	105100	126276120	9740	9740	9740	9740	2
528	20230718	105000	126256640	9690	9690	9690	9690	15
529	20230718	104900	126111290	9690	9690	9690	9690	374
530	20230718	104800	122487230	9690	9680	9690	9680	219
531	20230718	104700	120367260	9690	9690	9690	9690	106
532	20230718	104600	119340120	9690	9690	9690	9690	17
533	20230718	104500	119175390	9690	9690	9690	9690	88
534	20230718	104400	118322670	9690	9690	9690	9690	99
535	20230718	104300	117363360	9720	9720	9720	9720	72
536	20230718	104200	116663520	9740	9740	9740	9740	50
537	20230718	104100	116176520	9740	9740	9740	9740	0
538	20230718	104000	116176520	9740	9740	9740	9740	0
539	20230718	103900	116176520	9740	9740	9740	9740	156
540	20230718	103800	114657080	9740	9740	9740	9740	0
541	20230718	103700	114657080	9740	9740	9740	9740	30
542	20230718	103600	114364880	9690	9690	9690	9690	0
543	20230718	103500	114364880	9690	9690	9690	9690	18
544	20230718	103400	114190460	9680	9680	9680	9680	0
545	20230718	103300	114190460	9680	9680	9680	9680	212
546	20230718	103200	112138300	9740	9740	9740	9740	5
547	20230718	103100	112089600	9720	9720	9720	9720	0
548	20230718	103000	112089600	9720	9720	9720	9720	0
549	20230718	102900	112089600	9720	9720	9720	9720	470
550	20230718	102800	107521200	9720	9720	9720	9720	0
551	20230718	102700	107521200	9720	9720	9720	9720	6
552	20230718	102600	107462880	9680	9680	9680	9680	64
553	20230718	102500	106843360	9690	9690	9720	9690	61
554	20230718	102400	106252210	9740	9740	9740	9740	0
555	20230718	102300	106252210	9740	9740	9740	9740	0
556	20230718	102200	106252210	9740	9740	9740	9740	21
557	20230718	102100	106047670	9740	9740	9740	9740	0
558	20230718	102000	106047670	9740	9740	9740	9740	2
559	20230718	101900	106028190	9690	9690	9690	9690	0
560	20230718	101800	106028190	9690	9690	9690	9690	0
561	20230718	101700	106028190	9690	9690	9690	9690	223
562	20230718	101600	103867320	9690	9690	9690	9690	277
563	20230718	101500	101183190	9690	9690	9690	9690	0
564	20230718	101400	101183190	9690	9690	9690	9690	10
565	20230718	101300	101086290	9690	9690	9690	9690	100
566	20230718	101200	100117290	9690	9690	9690	9690	10
567	20230718	101100	100020390	9690	9690	9690	9690	0
568	20230718	101000	100020390	9690	9690	9690	9690	0
569	20230718	100900	100020390	9690	9700	9700	9690	50
570	20230718	100800	99535640	9700	9700	9700	9700	0
571	20230718	100700	99535640	9700	9700	9700	9700	220
572	20230718	100600	97401640	9690	9720	9720	9690	1814
573	20230718	100500	79792250	9740	9740	9740	9740	0
574	20230718	100400	79792250	9740	9740	9740	9740	0
575	20230718	100300	79792250	9740	9740	9740	9740	0
576	20230718	100200	79792250	9740	9740	9740	9740	170
577	20230718	100100	78136450	9750	9750	9750	9750	0
578	20230718	100000	78136450	9750	9750	9750	9750	2
579	20230718	095900	78116950	9750	9750	9750	9750	0
580	20230718	095800	78116950	9750	9750	9750	9750	0
581	20230718	095700	78116950	9750	9750	9750	9750	0
582	20230718	095600	78116950	9750	9750	9750	9750	0
583	20230718	095500	78116950	9750	9750	9750	9750	1
584	20230718	095400	78107200	9740	9740	9740	9740	0
585	20230718	095300	78107200	9740	9740	9740	9740	0
586	20230718	095200	78107200	9740	9740	9740	9740	50
587	20230718	095100	77620200	9740	9730	9740	9730	10
588	20230718	095000	77522810	9730	9730	9730	9730	1
589	20230718	094900	77513080	9700	9700	9700	9700	0
590	20230718	094800	77513080	9700	9720	9720	9700	100
591	20230718	094700	76543060	9700	9760	9760	9700	1100
592	20230718	094600	65837110	9800	9790	9800	9790	10
593	20230718	094500	65739130	9750	9750	9750	9750	10
594	20230718	094400	65641630	9750	9750	9750	9750	0
595	20230718	094300	65641630	9750	9750	9750	9750	1
596	20230718	094200	65631880	9750	9750	9750	9750	10
597	20230718	094100	65534380	9750	9750	9750	9750	22
598	20230718	094000	65319880	9750	9780	9780	9750	62
599	20230718	093900	64713700	9800	9800	9800	9800	12
600	20230718	093800	64596100	9800	9800	9800	9800	0
601	20230718	093700	64596100	9800	9800	9800	9800	92
602	20230718	093600	63694500	9800	9800	9800	9800	0
603	20230718	093500	63694500	9800	9800	9800	9800	0
604	20230718	093400	63694500	9800	9800	9800	9800	0
605	20230718	093300	63694500	9800	9800	9800	9800	1654
606	20230718	093200	47485300	9800	9800	9800	9800	0
607	20230718	093100	47485300	9800	9800	9800	9800	0
608	20230718	093000	47485300	9800	9800	9800	9800	0
609	20230718	092900	47485300	9800	9800	9800	9800	0
610	20230718	092800	47485300	9800	9800	9800	9800	23
611	20230718	092700	47259900	9800	9830	9830	9800	170
612	20230718	092600	45592400	9830	9830	9830	9830	0
613	20230718	092500	45592400	9830	9780	9830	9780	19
614	20230718	092400	45406400	9780	9780	9780	9780	0
615	20230718	092300	45406400	9780	9780	9780	9780	3
616	20230718	092200	45377060	9790	9800	9800	9790	774
617	20230718	092100	37794790	9800	9800	9800	9800	0
618	20230718	092000	37794790	9800	9800	9800	9800	0
619	20230718	091900	37794790	9800	9800	9800	9800	209
620	20230718	091800	35746590	9800	9800	9800	9800	0
621	20230718	091700	35746590	9800	9800	9800	9800	0
622	20230718	091600	35746590	9800	9800	9800	9800	55
623	20230718	091500	35207590	9860	9880	9880	9840	425
624	20230718	091400	31025510	9860	9860	9860	9860	184
625	20230718	091300	29211270	9910	9910	9910	9910	1
626	20230718	091200	29201360	9930	9930	9930	9930	0
627	20230718	091100	29201360	9930	9930	9930	9930	0
628	20230718	091000	29201360	9930	9930	9930	9930	1
629	20230718	090900	29191430	9860	9860	9860	9860	65
630	20230718	090800	28550530	9960	9970	9970	9960	110
631	20230718	090700	27454830	9970	9970	9970	9970	3
632	20230718	090600	27424920	9790	9800	9800	9790	966
633	20230718	090500	17958820	9800	9740	9800	9740	124
634	20230718	090400	16744820	9730	9740	9740	9730	200
635	20230718	090300	14798790	9730	9730	9740	9730	330
636	20230718	090200	11587800	9730	9770	9770	9730	676
637	20230718	090100	4998940	9800	9800	9800	9800	0
638	20230718	090000	4998940	9800	9740	9800	9740	513