KissMeData/067290/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	193600	402269895	2950	2950	2950	2950	2107
3	20230718	193500	402269895	2950	2950	2950	2950	0
4	20230718	193400	402269895	2950	2950	2950	2950	0
5	20230718	193300	402269895	2950	2950	2950	2950	0
6	20230718	193200	402269895	2950	2950	2950	2950	0
7	20230718	193100	402269895	2950	2950	2950	2950	0
8	20230718	193000	402269895	2950	2950	2950	2950	0
9	20230718	192900	402269895	2950	2950	2950	2950	0
10	20230718	192800	402269895	2950	2950	2950	2950	0
11	20230718	192700	402269895	2950	2950	2950	2950	0
12	20230718	192600	402269895	2950	2950	2950	2950	0
13	20230718	192500	402269895	2950	2950	2950	2950	0
14	20230718	192400	402269895	2950	2950	2950	2950	0
15	20230718	192300	402269895	2950	2950	2950	2950	0
16	20230718	192200	402269895	2950	2950	2950	2950	0
17	20230718	192100	402269895	2950	2950	2950	2950	0
18	20230718	192000	402269895	2950	2950	2950	2950	0
19	20230718	191900	402269895	2950	2950	2950	2950	0
20	20230718	191800	402269895	2950	2950	2950	2950	0
21	20230718	191700	402269895	2950	2950	2950	2950	0
22	20230718	191600	402269895	2950	2950	2950	2950	0
23	20230718	191500	402269895	2950	2950	2950	2950	0
24	20230718	191400	402269895	2950	2950	2950	2950	0
25	20230718	191300	402269895	2950	2950	2950	2950	0
26	20230718	191200	402269895	2950	2950	2950	2950	0
27	20230718	191100	402269895	2950	2950	2950	2950	0
28	20230718	191000	402269895	2950	2950	2950	2950	0
29	20230718	190900	402269895	2950	2950	2950	2950	0
30	20230718	190800	402269895	2950	2950	2950	2950	0
31	20230718	190700	402269895	2950	2950	2950	2950	0
32	20230718	190600	402269895	2950	2950	2950	2950	2107
33	20230718	190500	402269895	2950	2950	2950	2950	0
34	20230718	190400	402269895	2950	2950	2950	2950	0
35	20230718	190300	402269895	2950	2950	2950	2950	0
36	20230718	190200	402269895	2950	2950	2950	2950	0
37	20230718	190100	402269895	2950	2950	2950	2950	0
38	20230718	190000	402269895	2950	2950	2950	2950	0
39	20230718	185900	402269895	2950	2950	2950	2950	0
40	20230718	185800	402269895	2950	2950	2950	2950	0
41	20230718	185700	402269895	2950	2950	2950	2950	0
42	20230718	185600	402269895	2950	2950	2950	2950	0
43	20230718	185500	402269895	2950	2950	2950	2950	0
44	20230718	185400	402269895	2950	2950	2950	2950	0
45	20230718	185300	402269895	2950	2950	2950	2950	0
46	20230718	185200	402269895	2950	2950	2950	2950	0
47	20230718	185100	402269895	2950	2950	2950	2950	0
48	20230718	185000	402269895	2950	2950	2950	2950	0
49	20230718	184900	402269895	2950	2950	2950	2950	0
50	20230718	184800	402269895	2950	2950	2950	2950	0
51	20230718	184700	402269895	2950	2950	2950	2950	0
52	20230718	184600	402269895	2950	2950	2950	2950	0
53	20230718	184500	402269895	2950	2950	2950	2950	0
54	20230718	184400	402269895	2950	2950	2950	2950	0
55	20230718	184300	402269895	2950	2950	2950	2950	0
56	20230718	184200	402269895	2950	2950	2950	2950	0
57	20230718	184100	402269895	2950	2950	2950	2950	0
58	20230718	184000	402269895	2950	2950	2950	2950	0
59	20230718	183900	402269895	2950	2950	2950	2950	0
60	20230718	183800	402269895	2950	2950	2950	2950	0
61	20230718	183700	402269895	2950	2950	2950	2950	0
62	20230718	183600	402269895	2950	2950	2950	2950	2107
63	20230718	183500	402269895	2950	2950	2950	2950	0
64	20230718	183400	402269895	2950	2950	2950	2950	0
65	20230718	183300	402269895	2950	2950	2950	2950	0
66	20230718	183200	402269895	2950	2950	2950	2950	0
67	20230718	183100	402269895	2950	2950	2950	2950	0
68	20230718	183000	402269895	2950	2950	2950	2950	0
69	20230718	182900	402269895	2950	2950	2950	2950	0
70	20230718	182800	402269895	2950	2950	2950	2950	0
71	20230718	182700	402269895	2950	2950	2950	2950	0
72	20230718	182600	402269895	2950	2950	2950	2950	0
73	20230718	182500	402269895	2950	2950	2950	2950	0
74	20230718	182400	402269895	2950	2950	2950	2950	0
75	20230718	182300	402269895	2950	2950	2950	2950	0
76	20230718	182200	402269895	2950	2950	2950	2950	0
77	20230718	182100	402269895	2950	2950	2950	2950	0
78	20230718	182000	402269895	2950	2950	2950	2950	0
79	20230718	181900	402269895	2950	2950	2950	2950	0
80	20230718	181800	402269895	2950	2950	2950	2950	0
81	20230718	181700	402269895	2950	2950	2950	2950	0
82	20230718	181600	402269895	2950	2950	2950	2950	0
83	20230718	181500	402269895	2950	2950	2950	2950	0
84	20230718	181400	402269895	2950	2950	2950	2950	0
85	20230718	181300	402269895	2950	2950	2950	2950	0
86	20230718	181200	402269895	2950	2950	2950	2950	0
87	20230718	181100	402269895	2950	2950	2950	2950	0
88	20230718	181000	402269895	2950	2950	2950	2950	0
89	20230718	180900	402269895	2950	2950	2950	2950	0
90	20230718	180800	402269895	2950	2950	2950	2950	0
91	20230718	180700	402269895	2950	2950	2950	2950	0
92	20230718	180600	402269895	2950	2950	2950	2950	2107
93	20230718	180500	402269895	2950	2950	2950	2950	0
94	20230718	180400	402269895	2950	2950	2950	2950	0
95	20230718	180300	402269895	2950	2950	2950	2950	0
96	20230718	180200	402269895	2950	2950	2950	2950	0
97	20230718	180100	402269895	2950	2950	2950	2950	0
98	20230718	180000	402269895	2950	2950	2950	2950	0
99	20230718	175900	402269895	2950	2950	2950	2950	0
100	20230718	175800	402269895	2950	2950	2950	2950	0
101	20230718	175700	402269895	2950	2950	2950	2950	0
102	20230718	175600	402269895	2950	2950	2950	2950	0
103	20230718	175500	402269895	2950	2950	2950	2950	0
104	20230718	175400	402269895	2950	2950	2950	2950	0
105	20230718	175300	402269895	2950	2950	2950	2950	0
106	20230718	175200	402269895	2950	2950	2950	2950	0
107	20230718	175100	402269895	2950	2950	2950	2950	0
108	20230718	175000	402269895	2950	2950	2950	2950	0
109	20230718	174900	402269895	2950	2950	2950	2950	0
110	20230718	174800	402269895	2950	2950	2950	2950	0
111	20230718	174700	402269895	2950	2950	2950	2950	0
112	20230718	174600	402269895	2950	2950	2950	2950	0
113	20230718	174500	402269895	2950	2950	2950	2950	0
114	20230718	174400	402269895	2950	2950	2950	2950	0
115	20230718	174300	402269895	2950	2950	2950	2950	0
116	20230718	174200	402269895	2950	2950	2950	2950	0
117	20230718	174100	402269895	2950	2950	2950	2950	0
118	20230718	174000	402269895	2950	2950	2950	2950	0
119	20230718	173900	402269895	2950	2950	2950	2950	0
120	20230718	173800	402269895	2950	2950	2950	2950	0
121	20230718	173700	402269895	2950	2950	2950	2950	0
122	20230718	173600	402269895	2950	2950	2950	2950	2107
123	20230718	173500	402269895	2950	2950	2950	2950	0
124	20230718	173400	402269895	2950	2950	2950	2950	0
125	20230718	173300	402269895	2950	2950	2950	2950	0
126	20230718	173200	402269895	2950	2950	2950	2950	0
127	20230718	173100	402269895	2950	2950	2950	2950	0
128	20230718	173000	402269895	2950	2950	2950	2950	0
129	20230718	172900	402269895	2950	2950	2950	2950	0
130	20230718	172800	402269895	2950	2950	2950	2950	0
131	20230718	172700	402269895	2950	2950	2950	2950	0
132	20230718	172600	402269895	2950	2950	2950	2950	0
133	20230718	172500	402269895	2950	2950	2950	2950	0
134	20230718	172400	402269895	2950	2950	2950	2950	0
135	20230718	172300	402269895	2950	2950	2950	2950	0
136	20230718	172200	402269895	2950	2950	2950	2950	0
137	20230718	172100	402269895	2950	2950	2950	2950	0
138	20230718	172000	402269895	2950	2950	2950	2950	0
139	20230718	171900	402269895	2950	2950	2950	2950	0
140	20230718	171800	402269895	2950	2950	2950	2950	0
141	20230718	171700	402269895	2950	2950	2950	2950	0
142	20230718	171600	402269895	2950	2950	2950	2950	0
143	20230718	171500	402269895	2950	2950	2950	2950	0
144	20230718	171400	402269895	2950	2950	2950	2950	0
145	20230718	171300	402269895	2950	2950	2950	2950	0
146	20230718	171200	402269895	2950	2950	2950	2950	0
147	20230718	171100	402269895	2950	2950	2950	2950	0
148	20230718	171000	402269895	2950	2950	2950	2950	0
149	20230718	170900	402269895	2950	2950	2950	2950	0
150	20230718	170800	402269895	2950	2950	2950	2950	0
151	20230718	170700	402269895	2950	2950	2950	2950	0
152	20230718	170600	402269895	2950	2950	2950	2950	2107
153	20230718	170500	402269895	2950	2950	2950	2950	0
154	20230718	170400	402269895	2950	2950	2950	2950	0
155	20230718	170300	402269895	2950	2950	2950	2950	0
156	20230718	170200	402269895	2950	2950	2950	2950	0
157	20230718	170100	402269895	2950	2950	2950	2950	0
158	20230718	170000	402269895	2950	2950	2950	2950	0
159	20230718	165900	402269895	2950	2950	2950	2950	0
160	20230718	165800	402269895	2950	2950	2950	2950	0
161	20230718	165700	402269895	2950	2950	2950	2950	0
162	20230718	165600	402269895	2950	2950	2950	2950	0
163	20230718	165500	402269895	2950	2950	2950	2950	0
164	20230718	165400	402269895	2950	2950	2950	2950	0
165	20230718	165300	402269895	2950	2950	2950	2950	0
166	20230718	165200	402269895	2950	2950	2950	2950	0
167	20230718	165100	402269895	2950	2950	2950	2950	0
168	20230718	165000	402269895	2950	2950	2950	2950	0
169	20230718	164900	402269895	2950	2950	2950	2950	0
170	20230718	164800	402269895	2950	2950	2950	2950	0
171	20230718	164700	402269895	2950	2950	2950	2950	0
172	20230718	164600	402269895	2950	2950	2950	2950	0
173	20230718	164500	402269895	2950	2950	2950	2950	0
174	20230718	164400	402269895	2950	2950	2950	2950	0
175	20230718	164300	402269895	2950	2950	2950	2950	0
176	20230718	164200	402269895	2950	2950	2950	2950	0
177	20230718	164100	402269895	2950	2950	2950	2950	0
178	20230718	164000	402269895	2950	2950	2950	2950	0
179	20230718	163900	402269895	2950	2950	2950	2950	0
180	20230718	163800	402269895	2950	2950	2950	2950	0
181	20230718	163700	402269895	2950	2950	2950	2950	0
182	20230718	163600	402269895	2950	2950	2950	2950	2107
183	20230718	163500	402269895	2950	2950	2950	2950	0
184	20230718	163400	402269895	2950	2950	2950	2950	0
185	20230718	163300	402269895	2950	2950	2950	2950	0
186	20230718	163200	402269895	2950	2950	2950	2950	0
187	20230718	163100	402269895	2950	2950	2950	2950	0
188	20230718	163000	402269895	2950	2950	2950	2950	0
189	20230718	162900	402269895	2950	2950	2950	2950	0
190	20230718	162800	402269895	2950	2950	2950	2950	0
191	20230718	162700	402269895	2950	2950	2950	2950	0
192	20230718	162600	402269895	2950	2950	2950	2950	0
193	20230718	162500	402269895	2950	2950	2950	2950	0
194	20230718	162400	402269895	2950	2950	2950	2950	0
195	20230718	162300	402269895	2950	2950	2950	2950	0
196	20230718	162200	402269895	2950	2950	2950	2950	0
197	20230718	162100	402269895	2950	2950	2950	2950	0
198	20230718	162000	402269895	2950	2950	2950	2950	0
199	20230718	161900	402269895	2950	2950	2950	2950	0
200	20230718	161800	402269895	2950	2950	2950	2950	0
201	20230718	161700	402269895	2950	2950	2950	2950	0
202	20230718	161600	402269895	2950	2950	2950	2950	0
203	20230718	161500	402269895	2950	2950	2950	2950	0
204	20230718	161400	402269895	2950	2950	2950	2950	0
205	20230718	161300	402269895	2950	2950	2950	2950	0
206	20230718	161200	402269895	2950	2950	2950	2950	0
207	20230718	161100	402269895	2950	2950	2950	2950	0
208	20230718	161000	402269895	2950	2950	2950	2950	0
209	20230718	160900	402269895	2950	2950	2950	2950	0
210	20230718	160800	402269895	2950	2950	2950	2950	0
211	20230718	160700	402269895	2950	2950	2950	2950	0
212	20230718	160600	402269895	2950	2950	2950	2950	2107
213	20230718	160500	402269895	2950	2950	2950	2950	0
214	20230718	160400	402269895	2950	2950	2950	2950	0
215	20230718	160300	402269895	2950	2950	2950	2950	0
216	20230718	160200	402269895	2950	2950	2950	2950	0
217	20230718	160100	402269895	2950	2950	2950	2950	0
218	20230718	160000	402269895	2950	2950	2950	2950	0
219	20230718	155900	402269895	2950	2950	2950	2950	0
220	20230718	155800	402269895	2950	2950	2950	2950	0
221	20230718	155700	402269895	2950	2950	2950	2950	0
222	20230718	155600	402269895	2950	2950	2950	2950	0
223	20230718	155500	402269895	2950	2950	2950	2950	0
224	20230718	155400	402269895	2950	2950	2950	2950	0
225	20230718	155300	402269895	2950	2950	2950	2950	0
226	20230718	155200	402269895	2950	2950	2950	2950	0
227	20230718	155100	402269895	2950	2950	2950	2950	0
228	20230718	155000	402269895	2950	2950	2950	2950	0
229	20230718	154900	402269895	2950	2950	2950	2950	0
230	20230718	154800	402269895	2950	2950	2950	2950	0
231	20230718	154700	402269895	2950	2950	2950	2950	0
232	20230718	154600	402269895	2950	2950	2950	2950	0
233	20230718	154500	402269895	2950	2950	2950	2950	0
234	20230718	154400	402269895	2950	2950	2950	2950	0
235	20230718	154300	402269895	2950	2950	2950	2950	0
236	20230718	154200	402269895	2950	2950	2950	2950	0
237	20230718	154100	402269895	2950	2950	2950	2950	0
238	20230718	154000	402269895	2950	2950	2950	2950	0
239	20230718	153900	402269895	2950	2950	2950	2950	0
240	20230718	153800	402269895	2950	2950	2950	2950	0
241	20230718	153700	402269895	2950	2950	2950	2950	0
242	20230718	153600	402269895	2950	2950	2950	2950	2107
243	20230718	153500	402269895	2950	2950	2950	2950	0
244	20230718	153400	402269895	2950	2950	2950	2950	0
245	20230718	153300	402269895	2950	2950	2950	2950	0
246	20230718	153200	402269895	2950	2950	2950	2950	0
247	20230718	153100	402269895	2950	2950	2950	2950	0
248	20230718	153000	402269895	2950	2950	2950	2950	2107
249	20230718	152900	396054245	2950	2950	2950	2950	0
250	20230718	152800	396054245	2950	2950	2950	2950	0
251	20230718	152700	396054245	2950	2950	2950	2950	0
252	20230718	152600	396054245	2950	2950	2950	2950	0
253	20230718	152500	396054245	2950	2950	2950	2950	0
254	20230718	152400	396054245	2950	2950	2950	2950	0
255	20230718	152300	396054245	2950	2950	2950	2950	0
256	20230718	152200	396054245	2950	2950	2950	2950	0
257	20230718	152100	396054245	2950	2950	2950	2950	0
258	20230718	152000	396054245	2950	2950	2950	2950	0
259	20230718	151900	396054245	2950	2950	2950	2950	10
260	20230718	151800	396024745	2945	2945	2945	2945	101
261	20230718	151700	395727300	2945	2945	2945	2945	502
262	20230718	151600	394248910	2945	2945	2945	2945	1
263	20230718	151500	394245965	2940	2940	2940	2940	0
264	20230718	151400	394245965	2940	2940	2940	2940	94
265	20230718	151300	393969605	2950	2940	2950	2940	361
266	20230718	151200	392908245	2945	2950	2950	2945	156
267	20230718	151100	392448820	2950	2950	2950	2950	1
268	20230718	151000	392445870	2945	2945	2945	2945	345
269	20230718	150900	391429845	2945	2945	2945	2945	0
270	20230718	150800	391429845	2945	2945	2945	2945	0
271	20230718	150700	391429845	2945	2945	2945	2945	0
272	20230718	150600	391429845	2945	2945	2945	2945	3
273	20230718	150500	391421010	2940	2940	2940	2940	0
274	20230718	150400	391421010	2940	2940	2940	2940	0
275	20230718	150300	391421010	2940	2940	2940	2940	15
276	20230718	150200	391376910	2945	2945	2945	2945	0
277	20230718	150100	391376910	2945	2945	2950	2945	45
278	20230718	150000	391244175	2945	2945	2945	2945	0
279	20230718	145900	391244175	2945	2945	2945	2945	2
280	20230718	145800	391238285	2945	2950	2950	2945	119
281	20230718	145700	390887770	2945	2945	2945	2945	2033
282	20230718	145600	384900585	2950	2950	2950	2950	2
283	20230718	145500	384894685	2950	2950	2950	2950	2
284	20230718	145400	384888785	2950	2950	2950	2950	0
285	20230718	145300	384888785	2950	2950	2950	2950	2
286	20230718	145200	384882885	2945	2945	2945	2945	0
287	20230718	145100	384882885	2945	2950	2950	2945	101
288	20230718	145000	384585060	2955	2955	2955	2955	1
289	20230718	144900	384582105	2950	2950	2950	2950	47
290	20230718	144800	384443455	2945	2945	2945	2945	0
291	20230718	144700	384443455	2945	2945	2945	2945	0
292	20230718	144600	384443455	2945	2945	2945	2945	0
293	20230718	144500	384443455	2945	2945	2945	2945	2
294	20230718	144400	384437565	2945	2945	2945	2945	0
295	20230718	144300	384437565	2945	2945	2945	2945	0
296	20230718	144200	384437565	2945	2945	2945	2945	399
297	20230718	144100	383262510	2945	2950	2950	2945	87
298	20230718	144000	383005965	2950	2950	2950	2950	0
299	20230718	143900	383005965	2950	2950	2950	2950	3
300	20230718	143800	382997115	2950	2950	2950	2950	151
301	20230718	143700	382551665	2950	2950	2950	2950	0
302	20230718	143600	382551665	2950	2950	2950	2950	0
303	20230718	143500	382551665	2950	2950	2950	2950	0
304	20230718	143400	382551665	2950	2950	2950	2950	0
305	20230718	143300	382551665	2950	2950	2950	2950	0
306	20230718	143200	382551665	2950	2950	2950	2950	0
307	20230718	143100	382551665	2950	2950	2950	2950	0
308	20230718	143000	382551665	2950	2950	2950	2950	0
309	20230718	142900	382551665	2950	2950	2950	2950	764
310	20230718	142800	380297865	2955	2955	2955	2955	2
311	20230718	142700	380291955	2955	2955	2955	2955	34
312	20230718	142600	380191485	2955	2955	2955	2955	0
313	20230718	142500	380191485	2955	2955	2955	2955	1
314	20230718	142400	380188530	2955	2955	2955	2955	0
315	20230718	142300	380188530	2955	2955	2955	2955	71
316	20230718	142200	379978725	2960	2960	2960	2960	2
317	20230718	142100	379972805	2960	2960	2960	2960	0
318	20230718	142000	379972805	2960	2960	2960	2960	0
319	20230718	141900	379972805	2960	2960	2960	2960	1
320	20230718	141800	379969845	2955	2955	2955	2955	51
321	20230718	141700	379819140	2960	2960	2960	2960	0
322	20230718	141600	379819140	2960	2960	2960	2960	10
323	20230718	141500	379789540	2960	2960	2960	2960	0
324	20230718	141400	379789540	2960	2960	2960	2960	0
325	20230718	141300	379789540	2960	2960	2960	2960	3
326	20230718	141200	379780660	2955	2955	2955	2955	5
327	20230718	141100	379765885	2955	2960	2960	2955	7
328	20230718	141000	379745170	2960	2960	2960	2960	0
329	20230718	140900	379745170	2960	2960	2960	2960	0
330	20230718	140800	379745170	2960	2960	2960	2960	0
331	20230718	140700	379745170	2960	2960	2960	2960	0
332	20230718	140600	379745170	2960	2960	2960	2960	1
333	20230718	140500	379742210	2955	2955	2955	2955	0
334	20230718	140400	379742210	2955	2955	2955	2955	0
335	20230718	140300	379742210	2955	2955	2955	2955	0
336	20230718	140200	379742210	2955	2955	2955	2955	12
337	20230718	140100	379706750	2955	2960	2960	2955	11
338	20230718	140000	379674240	2960	2960	2960	2960	140
339	20230718	135900	379259840	2960	2960	2960	2955	163
340	20230718	135800	378777365	2955	2955	2955	2955	10
341	20230718	135700	378747815	2960	2960	2960	2960	240
342	20230718	135600	378037415	2960	2960	2960	2960	0
343	20230718	135500	378037415	2960	2960	2960	2960	181
344	20230718	135400	377501655	2960	2960	2960	2960	0
345	20230718	135300	377501655	2960	2955	2965	2955	54
346	20230718	135200	377341805	2965	2965	2965	2960	116
347	20230718	135100	376997870	2965	2955	2965	2955	2202
348	20230718	135000	370480840	2955	2955	2955	2955	169
349	20230718	134900	369981445	2955	2955	2955	2955	134
350	20230718	134800	369585475	2955	2955	2955	2955	3
351	20230718	134700	369576610	2950	2950	2950	2950	50
352	20230718	134600	369429110	2955	2955	2955	2955	4
353	20230718	134500	369417290	2955	2955	2955	2955	3
354	20230718	134400	369408425	2955	2955	2955	2955	0
355	20230718	134300	369408425	2955	2950	2955	2950	110
356	20230718	134200	369083875	2950	2955	2955	2950	2
357	20230718	134100	369077970	2950	2955	2955	2950	303
358	20230718	134000	368184105	2955	2955	2955	2955	66
359	20230718	133900	367989075	2955	2955	2955	2955	50
360	20230718	133800	367841325	2955	2955	2955	2955	100
361	20230718	133700	367545825	2955	2955	2955	2955	110
362	20230718	133600	367220775	2955	2955	2955	2950	61
363	20230718	133500	367040525	2960	2960	2960	2960	0
364	20230718	133400	367040525	2960	2955	2960	2950	12
365	20230718	133300	367005110	2960	2960	2960	2960	0
366	20230718	133200	367005110	2960	2960	2960	2960	4
367	20230718	133100	366993270	2955	2950	2960	2950	3441
368	20230718	133000	356825105	2955	2955	2955	2955	1
369	20230718	132900	356822150	2955	2950	2955	2945	81
370	20230718	132800	356583460	2950	2955	2960	2950	1161
371	20230718	132700	353155790	2960	2945	2960	2945	2361
372	20230718	132600	346180790	2950	2950	2950	2950	210
373	20230718	132500	345561290	2950	2950	2950	2950	55
374	20230718	132400	345399040	2950	2950	2955	2950	21
375	20230718	132300	345337080	2955	2955	2955	2955	0
376	20230718	132200	345337080	2955	2945	2955	2945	498
377	20230718	132100	343870420	2945	2945	2945	2945	737
378	20230718	132000	341699955	2945	2940	2945	2940	2
379	20230718	131900	341694070	2945	2945	2945	2945	1
380	20230718	131800	341691125	2945	2945	2945	2945	0
381	20230718	131700	341691125	2945	2945	2945	2945	0
382	20230718	131600	341691125	2945	2940	2945	2940	131
383	20230718	131500	341305980	2950	2940	2950	2940	871
384	20230718	131400	338740230	2950	2950	2950	2950	1
385	20230718	131300	338737280	2940	2940	2940	2940	245
386	20230718	131200	338016980	2950	2950	2950	2950	33
387	20230718	131100	337919630	2950	2950	2950	2950	0
388	20230718	131000	337919630	2950	2950	2950	2950	0
389	20230718	130900	337919630	2950	2945	2950	2945	2
390	20230718	130800	337913735	2950	2950	2950	2950	11
391	20230718	130700	337881285	2940	2945	2945	2940	367
392	20230718	130600	336802300	2950	2950	2950	2950	1
393	20230718	130500	336799350	2945	2940	2945	2940	94
394	20230718	130400	336522970	2945	2945	2945	2945	0
395	20230718	130300	336522970	2945	2945	2945	2945	0
396	20230718	130200	336522970	2945	2945	2945	2945	1
397	20230718	130100	336520025	2940	2940	2940	2940	52
398	20230718	130000	336367145	2940	2945	2950	2940	62
399	20230718	125900	336184760	2945	2945	2945	2945	2
400	20230718	125800	336178870	2950	2945	2950	2945	3
401	20230718	125700	336170030	2950	2945	2950	2945	269
402	20230718	125600	335377780	2945	2945	2945	2945	101
403	20230718	125500	335080335	2945	2950	2950	2945	501
404	20230718	125400	333604885	2945	2945	2950	2945	67
405	20230718	125300	333407520	2940	2940	2940	2940	1493
406	20230718	125200	329018100	2940	2940	2940	2940	113
407	20230718	125100	328685880	2940	2940	2940	2940	0
408	20230718	125000	328685880	2940	2940	2940	2940	1
409	20230718	124900	328682940	2940	2940	2940	2940	1
410	20230718	124800	328680000	2940	2935	2940	2935	80
411	20230718	124700	328445150	2935	2935	2935	2930	29
412	20230718	124600	328360040	2940	2940	2940	2940	8
413	20230718	124500	328336520	2930	2930	2930	2930	300
414	20230718	124400	327457520	2940	2940	2940	2940	50
415	20230718	124300	327310520	2930	2930	2930	2930	1
416	20230718	124200	327307590	2930	2940	2940	2930	1001
417	20230718	124100	324374650	2940	2940	2940	2940	0
418	20230718	124000	324374650	2940	2940	2940	2940	0
419	20230718	123900	324374650	2940	2940	2940	2940	0
420	20230718	123800	324374650	2940	2935	2940	2935	302
421	20230718	123700	323488275	2940	2935	2940	2935	19
422	20230718	123600	323432465	2940	2930	2940	2930	56
423	20230718	123500	323268375	2935	2935	2935	2935	322
424	20230718	123400	322323305	2940	2935	2940	2935	20
425	20230718	123300	322264525	2940	2940	2940	2940	0
426	20230718	123200	322264525	2940	2935	2940	2935	145
427	20230718	123100	321838890	2935	2935	2935	2935	0
428	20230718	123000	321838890	2935	2935	2935	2935	0
429	20230718	122900	321838890	2935	2935	2935	2935	0
430	20230718	122800	321838890	2935	2935	2935	2935	0
431	20230718	122700	321838890	2935	2930	2935	2930	36
432	20230718	122600	321733405	2935	2935	2935	2935	0
433	20230718	122500	321733405	2935	2935	2935	2935	20
434	20230718	122400	321674705	2935	2935	2935	2935	1
435	20230718	122300	321671770	2935	2935	2935	2935	1
436	20230718	122200	321668835	2935	2935	2935	2935	0
437	20230718	122100	321668835	2935	2935	2935	2935	1
438	20230718	122000	321665900	2940	2940	2940	2940	24
439	20230718	121900	321595340	2930	2930	2930	2930	351
440	20230718	121800	320566910	2930	2930	2930	2930	1662
441	20230718	121700	315697250	2935	2935	2935	2935	1386
442	20230718	121600	311629340	2935	2935	2935	2935	500
443	20230718	121500	310161840	2935	2930	2935	2930	757
444	20230718	121400	307941330	2930	2930	2930	2930	0
445	20230718	121300	307941330	2930	2930	2930	2930	548
446	20230718	121200	306335690	2935	2935	2935	2935	500
447	20230718	121100	304868190	2935	2930	2935	2930	73
448	20230718	121000	304654295	2930	2930	2930	2930	34
449	20230718	120900	304554675	2935	2935	2935	2935	0
450	20230718	120800	304554675	2935	2935	2935	2935	0
451	20230718	120700	304554675	2935	2930	2935	2930	208
452	20230718	120600	303945195	2935	2935	2935	2935	0
453	20230718	120500	303945195	2935	2935	2935	2935	0
454	20230718	120400	303945195	2935	2935	2935	2935	188
455	20230718	120300	303393415	2935	2935	2935	2935	0
456	20230718	120200	303393415	2935	2935	2935	2935	170
457	20230718	120100	302894465	2935	2935	2935	2935	1
458	20230718	120000	302891530	2935	2935	2935	2935	500
459	20230718	115900	301424030	2935	2930	2935	2930	5
460	20230718	115800	301409360	2930	2930	2935	2930	501
461	20230718	115700	299941425	2930	2930	2930	2930	201
462	20230718	115600	299352495	2925	2925	2925	2925	510
463	20230718	115500	297860745	2930	2925	2930	2925	1511
464	20230718	115400	293441035	2930	2930	2930	2930	3
465	20230718	115300	293432245	2925	2930	2930	2925	42
466	20230718	115200	293309390	2935	2930	2935	2925	288
467	20230718	115100	292466765	2935	2935	2935	2935	0
468	20230718	115000	292466765	2935	2925	2935	2925	12
469	20230718	114900	292431595	2925	2925	2925	2925	0
470	20230718	114800	292431595	2925	2925	2925	2925	17
471	20230718	114700	292381870	2935	2935	2935	2935	0
472	20230718	114600	292381870	2935	2935	2935	2935	101
473	20230718	114500	292085435	2920	2920	2920	2920	0
474	20230718	114400	292085435	2920	2920	2920	2920	0
475	20230718	114300	292085435	2920	2920	2920	2920	0
476	20230718	114200	292085435	2920	2920	2920	2920	0
477	20230718	114100	292085435	2920	2920	2920	2920	0
478	20230718	114000	292085435	2920	2920	2920	2920	1315
479	20230718	113900	288245635	2925	2925	2925	2925	0
480	20230718	113800	288245635	2925	2925	2925	2925	944
481	20230718	113700	285484435	2935	2935	2935	2935	0
482	20230718	113600	285484435	2935	2935	2935	2935	0
483	20230718	113500	285484435	2935	2935	2935	2935	0
484	20230718	113400	285484435	2935	2935	2935	2935	1
485	20230718	113300	285481500	2930	2930	2930	2930	509
486	20230718	113200	283990130	2935	2935	2935	2935	0
487	20230718	113100	283990130	2935	2935	2935	2935	172
488	20230718	113000	283485310	2935	2935	2935	2935	500
489	20230718	112900	282017810	2935	2935	2935	2935	500
490	20230718	112800	280550310	2940	2940	2940	2940	1
491	20230718	112700	280547370	2940	2935	2940	2935	2
492	20230718	112600	280541495	2930	2930	2930	2930	2
493	20230718	112500	280535635	2930	2930	2930	2930	1150
494	20230718	112400	277166135	2930	2930	2930	2930	0
495	20230718	112300	277166135	2930	2930	2930	2930	0
496	20230718	112200	277166135	2930	2930	2930	2930	10
497	20230718	112100	277136835	2930	2930	2930	2930	5
498	20230718	112000	277122185	2930	2930	2930	2930	51
499	20230718	111900	276972755	2930	2925	2930	2925	314
500	20230718	111800	276053425	2925	2925	2925	2925	0
501	20230718	111700	276053425	2925	2925	2925	2925	0
502	20230718	111600	276053425	2925	2930	2930	2925	270
503	20230718	111500	275262895	2930	2935	2935	2930	1602
504	20230718	111400	270566375	2935	2935	2935	2935	468
505	20230718	111300	269192795	2940	2940	2940	2940	0
506	20230718	111200	269192795	2940	2940	2940	2940	1
507	20230718	111100	269189855	2940	2940	2940	2940	3
508	20230718	111000	269181035	2940	2935	2940	2935	813
509	20230718	110900	266794875	2940	2945	2945	2940	553
510	20230718	110800	265169045	2945	2945	2945	2945	0
511	20230718	110700	265169045	2945	2945	2945	2945	0
512	20230718	110600	265169045	2945	2945	2945	2945	534
513	20230718	110500	263596415	2945	2945	2945	2945	0
514	20230718	110400	263596415	2945	2945	2945	2945	1000
515	20230718	110300	260651415	2945	2945	2945	2945	0
516	20230718	110200	260651415	2945	2945	2945	2945	0
517	20230718	110100	260651415	2945	2945	2945	2945	1
518	20230718	110000	260648470	2935	2935	2935	2935	55
519	20230718	105900	260487045	2935	2940	2940	2935	78
520	20230718	105800	260257875	2940	2940	2940	2940	3
521	20230718	105700	260249055	2940	2940	2940	2940	497
522	20230718	105600	258787875	2935	2935	2940	2935	1098
523	20230718	105500	255565240	2940	2930	2940	2930	39
524	20230718	105400	255450960	2930	2930	2930	2930	318
525	20230718	105300	254519220	2930	2940	2940	2930	1688
526	20230718	105200	249573370	2935	2935	2935	2935	0
527	20230718	105100	249573370	2935	2935	2935	2935	37
528	20230718	105000	249464775	2935	2935	2935	2935	0
529	20230718	104900	249464775	2935	2935	2935	2935	562
530	20230718	104800	247815305	2935	2935	2935	2935	3
531	20230718	104700	247806500	2940	2940	2940	2940	35
532	20230718	104600	247703600	2945	2945	2945	2945	0
533	20230718	104500	247703600	2945	2945	2945	2945	0
534	20230718	104400	247703600	2945	2945	2945	2945	0
535	20230718	104300	247703600	2945	2945	2945	2945	1
536	20230718	104200	247700655	2940	2945	2945	2940	176
537	20230718	104100	247182865	2945	2940	2945	2935	888
538	20230718	104000	244576085	2945	2945	2945	2945	0
539	20230718	103900	244576085	2945	2945	2945	2945	0
540	20230718	103800	244576085	2945	2940	2945	2940	5
541	20230718	103700	244561380	2945	2945	2945	2945	0
542	20230718	103600	244561380	2945	2945	2945	2945	5000
543	20230718	103500	229836380	2945	2945	2945	2945	1
544	20230718	103400	229833435	2950	2950	2950	2950	9
545	20230718	103300	229806885	2950	2940	2950	2940	6
546	20230718	103200	229789235	2950	2950	2950	2950	0
547	20230718	103100	229789235	2950	2945	2950	2945	12
548	20230718	103000	229753840	2950	2945	2950	2945	7
549	20230718	102900	229733215	2950	2945	2950	2945	1001
550	20230718	102800	226780270	2950	2940	2950	2940	201
551	20230718	102700	226189320	2950	2945	2950	2945	10
552	20230718	102600	226159865	2945	2940	2945	2935	708
553	20230718	102500	224079935	2945	2945	2945	2945	0
554	20230718	102400	224079935	2945	2945	2945	2945	4
555	20230718	102300	224068155	2940	2940	2940	2940	150
556	20230718	102200	223627155	2935	2935	2935	2935	0
557	20230718	102100	223627155	2935	2930	2935	2930	21
558	20230718	102000	223565525	2930	2930	2930	2930	7
559	20230718	101900	223545015	2935	2935	2935	2935	6
560	20230718	101800	223527405	2930	2935	2935	2930	8
561	20230718	101700	223503940	2940	2945	2945	2940	14
562	20230718	101600	223462740	2930	2940	2940	2930	2502
563	20230718	101500	216130695	2945	2945	2945	2945	0
564	20230718	101400	216130695	2945	2945	2945	2945	1
565	20230718	101300	216127750	2945	2945	2945	2945	0
566	20230718	101200	216127750	2945	2945	2945	2945	0
567	20230718	101100	216127750	2945	2945	2945	2945	10
568	20230718	101000	216098300	2940	2940	2940	2940	1
569	20230718	100900	216095360	2945	2950	2950	2945	9
570	20230718	100800	216068835	2930	2945	2945	2930	1200
571	20230718	100700	212548610	2950	2945	2950	2945	8
572	20230718	100600	212525030	2950	2950	2950	2950	0
573	20230718	100500	212525030	2950	2950	2950	2950	0
574	20230718	100400	212525030	2950	2950	2950	2950	1
575	20230718	100300	212522080	2950	2950	2950	2950	0
576	20230718	100200	212522080	2950	2950	2950	2950	0
577	20230718	100100	212522080	2950	2950	2950	2950	1
578	20230718	100000	212519130	2935	2945	2945	2935	231
579	20230718	095900	211841035	2950	2945	2950	2945	21
580	20230718	095800	211779090	2940	2945	2945	2935	6
581	20230718	095700	211761450	2950	2930	2950	2930	6294
582	20230718	095600	193309850	2930	2935	2935	2930	5501
583	20230718	095500	177191910	2935	2935	2940	2930	4546
584	20230718	095400	163869360	2940	2945	2945	2935	2463
585	20230718	095300	156634150	2950	2945	2950	2945	79
586	20230718	095200	156401485	2950	2950	2950	2945	10
587	20230718	095100	156371990	2950	2950	2950	2950	1
588	20230718	095000	156369040	2950	2940	2950	2940	3752
589	20230718	094900	145338150	2940	2950	2950	2940	1118
590	20230718	094800	142050680	2950	2950	2950	2950	1
591	20230718	094700	142047730	2950	2950	2950	2950	115
592	20230718	094600	141708480	2955	2960	2960	2955	4
593	20230718	094500	141696655	2950	2950	2950	2950	3271
594	20230718	094400	132047205	2950	2950	2950	2950	0
595	20230718	094300	132047205	2950	2950	2950	2950	0
596	20230718	094200	132047205	2950	2940	2950	2940	522
597	20230718	094100	130509985	2945	2945	2945	2945	407
598	20230718	094000	129311370	2950	2950	2950	2950	1
599	20230718	093900	129308420	2950	2950	2950	2950	154
600	20230718	093800	128854120	2950	2950	2950	2950	27
601	20230718	093700	128774470	2950	2950	2975	2950	515
602	20230718	093600	127255195	2950	2955	2955	2950	400
603	20230718	093500	126074755	2960	2980	2980	2960	11
604	20230718	093400	126042175	2975	2965	2975	2965	2183
605	20230718	093300	119548260	2975	2970	2975	2945	1402
606	20230718	093200	115390085	2955	2960	2960	2955	100
607	20230718	093100	115094570	2970	2970	2970	2970	0
608	20230718	093000	115094570	2970	2970	2970	2965	256
609	20230718	092900	114334280	2970	2970	2970	2970	1
610	20230718	092800	114331310	2965	2960	2970	2960	710
611	20230718	092700	112226200	2960	2965	2965	2960	3
612	20230718	092600	112217310	2950	2955	2965	2950	1874
613	20230718	092500	106681615	2950	2945	2955	2930	4007
614	20230718	092400	94922925	2940	2955	2960	2940	1050
615	20230718	092300	91824880	2940	2945	2945	2940	618
616	20230718	092200	90005595	2935	2960	2965	2935	4370
617	20230718	092100	77071075	2960	2960	2960	2960	160
618	20230718	092000	76597475	2960	2965	2965	2960	620
619	20230718	091900	74761675	2965	2955	2965	2955	7484
620	20230718	091800	52571975	2950	2955	2955	2950	42
621	20230718	091700	52448045	2930	2970	2970	2930	6471
622	20230718	091600	33344700	2970	2980	2980	2970	1590
623	20230718	091500	28618455	2980	2990	2990	2980	233
624	20230718	091400	27922975	2990	2990	2990	2990	18
625	20230718	091300	27869155	3000	3000	3000	3000	2
626	20230718	091200	27863155	3000	3000	3000	3000	4
627	20230718	091100	27851155	3000	2980	3000	2980	742
628	20230718	091000	25639885	2980	2995	3000	2980	2030
629	20230718	090900	19553625	2980	2980	2980	2980	1
630	20230718	090800	19550645	2995	2990	2995	2985	802
631	20230718	090700	17151695	2990	2990	2990	2990	1200
632	20230718	090600	13563695	2980	2995	2995	2980	313
633	20230718	090500	12628920	2990	3010	3010	2990	1919
634	20230718	090400	6890730	3010	2970	3010	2970	316
635	20230718	090300	5941040	2975	2970	2975	2970	801
636	20230718	090200	3562065	2970	3000	3000	2970	510
637	20230718	090100	2043225	3000	2980	3000	2980	393
638	20230718	090000	871490	2980	2985	2985	2980	292