KissMeData/351330/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	205200	463611450	9750	9750	9750	9750	4904
3	20230718	205100	463611450	9750	9750	9750	9750	0
4	20230718	205000	463611450	9750	9750	9750	9750	0
5	20230718	204900	463611450	9750	9750	9750	9750	0
6	20230718	204800	463611450	9750	9750	9750	9750	0
7	20230718	204700	463611450	9750	9750	9750	9750	0
8	20230718	204600	463611450	9750	9750	9750	9750	0
9	20230718	204500	463611450	9750	9750	9750	9750	0
10	20230718	204400	463611450	9750	9750	9750	9750	0
11	20230718	204300	463611450	9750	9750	9750	9750	0
12	20230718	204200	463611450	9750	9750	9750	9750	0
13	20230718	204100	463611450	9750	9750	9750	9750	0
14	20230718	204000	463611450	9750	9750	9750	9750	0
15	20230718	203900	463611450	9750	9750	9750	9750	0
16	20230718	203800	463611450	9750	9750	9750	9750	0
17	20230718	203700	463611450	9750	9750	9750	9750	0
18	20230718	203600	463611450	9750	9750	9750	9750	0
19	20230718	203500	463611450	9750	9750	9750	9750	0
20	20230718	203400	463611450	9750	9750	9750	9750	0
21	20230718	203300	463611450	9750	9750	9750	9750	0
22	20230718	203200	463611450	9750	9750	9750	9750	0
23	20230718	203100	463611450	9750	9750	9750	9750	0
24	20230718	203000	463611450	9750	9750	9750	9750	0
25	20230718	202900	463611450	9750	9750	9750	9750	0
26	20230718	202800	463611450	9750	9750	9750	9750	0
27	20230718	202700	463611450	9750	9750	9750	9750	0
28	20230718	202600	463611450	9750	9750	9750	9750	0
29	20230718	202500	463611450	9750	9750	9750	9750	0
30	20230718	202400	463611450	9750	9750	9750	9750	0
31	20230718	202300	463611450	9750	9750	9750	9750	0
32	20230718	202200	463611450	9750	9750	9750	9750	4904
33	20230718	202100	463611450	9750	9750	9750	9750	0
34	20230718	202000	463611450	9750	9750	9750	9750	0
35	20230718	201900	463611450	9750	9750	9750	9750	0
36	20230718	201800	463611450	9750	9750	9750	9750	0
37	20230718	201700	463611450	9750	9750	9750	9750	0
38	20230718	201600	463611450	9750	9750	9750	9750	0
39	20230718	201500	463611450	9750	9750	9750	9750	0
40	20230718	201400	463611450	9750	9750	9750	9750	0
41	20230718	201300	463611450	9750	9750	9750	9750	0
42	20230718	201200	463611450	9750	9750	9750	9750	0
43	20230718	201100	463611450	9750	9750	9750	9750	0
44	20230718	201000	463611450	9750	9750	9750	9750	0
45	20230718	200900	463611450	9750	9750	9750	9750	0
46	20230718	200800	463611450	9750	9750	9750	9750	0
47	20230718	200700	463611450	9750	9750	9750	9750	0
48	20230718	200600	463611450	9750	9750	9750	9750	0
49	20230718	200500	463611450	9750	9750	9750	9750	0
50	20230718	200400	463611450	9750	9750	9750	9750	0
51	20230718	200300	463611450	9750	9750	9750	9750	0
52	20230718	200200	463611450	9750	9750	9750	9750	0
53	20230718	200100	463611450	9750	9750	9750	9750	0
54	20230718	200000	463611450	9750	9750	9750	9750	0
55	20230718	195900	463611450	9750	9750	9750	9750	0
56	20230718	195800	463611450	9750	9750	9750	9750	0
57	20230718	195700	463611450	9750	9750	9750	9750	0
58	20230718	195600	463611450	9750	9750	9750	9750	0
59	20230718	195500	463611450	9750	9750	9750	9750	0
60	20230718	195400	463611450	9750	9750	9750	9750	0
61	20230718	195300	463611450	9750	9750	9750	9750	0
62	20230718	195200	463611450	9750	9750	9750	9750	4904
63	20230718	195100	463611450	9750	9750	9750	9750	0
64	20230718	195000	463611450	9750	9750	9750	9750	0
65	20230718	194900	463611450	9750	9750	9750	9750	0
66	20230718	194800	463611450	9750	9750	9750	9750	0
67	20230718	194700	463611450	9750	9750	9750	9750	0
68	20230718	194600	463611450	9750	9750	9750	9750	0
69	20230718	194500	463611450	9750	9750	9750	9750	0
70	20230718	194400	463611450	9750	9750	9750	9750	0
71	20230718	194300	463611450	9750	9750	9750	9750	0
72	20230718	194200	463611450	9750	9750	9750	9750	0
73	20230718	194100	463611450	9750	9750	9750	9750	0
74	20230718	194000	463611450	9750	9750	9750	9750	0
75	20230718	193900	463611450	9750	9750	9750	9750	0
76	20230718	193800	463611450	9750	9750	9750	9750	0
77	20230718	193700	463611450	9750	9750	9750	9750	0
78	20230718	193600	463611450	9750	9750	9750	9750	0
79	20230718	193500	463611450	9750	9750	9750	9750	0
80	20230718	193400	463611450	9750	9750	9750	9750	0
81	20230718	193300	463611450	9750	9750	9750	9750	0
82	20230718	193200	463611450	9750	9750	9750	9750	0
83	20230718	193100	463611450	9750	9750	9750	9750	0
84	20230718	193000	463611450	9750	9750	9750	9750	0
85	20230718	192900	463611450	9750	9750	9750	9750	0
86	20230718	192800	463611450	9750	9750	9750	9750	0
87	20230718	192700	463611450	9750	9750	9750	9750	0
88	20230718	192600	463611450	9750	9750	9750	9750	0
89	20230718	192500	463611450	9750	9750	9750	9750	0
90	20230718	192400	463611450	9750	9750	9750	9750	0
91	20230718	192300	463611450	9750	9750	9750	9750	0
92	20230718	192200	463611450	9750	9750	9750	9750	4904
93	20230718	192100	463611450	9750	9750	9750	9750	0
94	20230718	192000	463611450	9750	9750	9750	9750	0
95	20230718	191900	463611450	9750	9750	9750	9750	0
96	20230718	191800	463611450	9750	9750	9750	9750	0
97	20230718	191700	463611450	9750	9750	9750	9750	0
98	20230718	191600	463611450	9750	9750	9750	9750	0
99	20230718	191500	463611450	9750	9750	9750	9750	0
100	20230718	191400	463611450	9750	9750	9750	9750	0
101	20230718	191300	463611450	9750	9750	9750	9750	0
102	20230718	191200	463611450	9750	9750	9750	9750	0
103	20230718	191100	463611450	9750	9750	9750	9750	0
104	20230718	191000	463611450	9750	9750	9750	9750	0
105	20230718	190900	463611450	9750	9750	9750	9750	0
106	20230718	190800	463611450	9750	9750	9750	9750	0
107	20230718	190700	463611450	9750	9750	9750	9750	0
108	20230718	190600	463611450	9750	9750	9750	9750	0
109	20230718	190500	463611450	9750	9750	9750	9750	0
110	20230718	190400	463611450	9750	9750	9750	9750	0
111	20230718	190300	463611450	9750	9750	9750	9750	0
112	20230718	190200	463611450	9750	9750	9750	9750	0
113	20230718	190100	463611450	9750	9750	9750	9750	0
114	20230718	190000	463611450	9750	9750	9750	9750	0
115	20230718	185900	463611450	9750	9750	9750	9750	0
116	20230718	185800	463611450	9750	9750	9750	9750	0
117	20230718	185700	463611450	9750	9750	9750	9750	0
118	20230718	185600	463611450	9750	9750	9750	9750	0
119	20230718	185500	463611450	9750	9750	9750	9750	0
120	20230718	185400	463611450	9750	9750	9750	9750	0
121	20230718	185300	463611450	9750	9750	9750	9750	0
122	20230718	185200	463611450	9750	9750	9750	9750	4904
123	20230718	185100	463611450	9750	9750	9750	9750	0
124	20230718	185000	463611450	9750	9750	9750	9750	0
125	20230718	184900	463611450	9750	9750	9750	9750	0
126	20230718	184800	463611450	9750	9750	9750	9750	0
127	20230718	184700	463611450	9750	9750	9750	9750	0
128	20230718	184600	463611450	9750	9750	9750	9750	0
129	20230718	184500	463611450	9750	9750	9750	9750	0
130	20230718	184400	463611450	9750	9750	9750	9750	0
131	20230718	184300	463611450	9750	9750	9750	9750	0
132	20230718	184200	463611450	9750	9750	9750	9750	0
133	20230718	184100	463611450	9750	9750	9750	9750	0
134	20230718	184000	463611450	9750	9750	9750	9750	0
135	20230718	183900	463611450	9750	9750	9750	9750	0
136	20230718	183800	463611450	9750	9750	9750	9750	0
137	20230718	183700	463611450	9750	9750	9750	9750	0
138	20230718	183600	463611450	9750	9750	9750	9750	0
139	20230718	183500	463611450	9750	9750	9750	9750	0
140	20230718	183400	463611450	9750	9750	9750	9750	0
141	20230718	183300	463611450	9750	9750	9750	9750	0
142	20230718	183200	463611450	9750	9750	9750	9750	0
143	20230718	183100	463611450	9750	9750	9750	9750	0
144	20230718	183000	463611450	9750	9750	9750	9750	0
145	20230718	182900	463611450	9750	9750	9750	9750	0
146	20230718	182800	463611450	9750	9750	9750	9750	0
147	20230718	182700	463611450	9750	9750	9750	9750	0
148	20230718	182600	463611450	9750	9750	9750	9750	0
149	20230718	182500	463611450	9750	9750	9750	9750	0
150	20230718	182400	463611450	9750	9750	9750	9750	0
151	20230718	182300	463611450	9750	9750	9750	9750	0
152	20230718	182200	463611450	9750	9750	9750	9750	4904
153	20230718	182100	463611450	9750	9750	9750	9750	0
154	20230718	182000	463611450	9750	9750	9750	9750	0
155	20230718	181900	463611450	9750	9750	9750	9750	0
156	20230718	181800	463611450	9750	9750	9750	9750	0
157	20230718	181700	463611450	9750	9750	9750	9750	0
158	20230718	181600	463611450	9750	9750	9750	9750	0
159	20230718	181500	463611450	9750	9750	9750	9750	0
160	20230718	181400	463611450	9750	9750	9750	9750	0
161	20230718	181300	463611450	9750	9750	9750	9750	0
162	20230718	181200	463611450	9750	9750	9750	9750	0
163	20230718	181100	463611450	9750	9750	9750	9750	0
164	20230718	181000	463611450	9750	9750	9750	9750	0
165	20230718	180900	463611450	9750	9750	9750	9750	0
166	20230718	180800	463611450	9750	9750	9750	9750	0
167	20230718	180700	463611450	9750	9750	9750	9750	0
168	20230718	180600	463611450	9750	9750	9750	9750	0
169	20230718	180500	463611450	9750	9750	9750	9750	0
170	20230718	180400	463611450	9750	9750	9750	9750	0
171	20230718	180300	463611450	9750	9750	9750	9750	0
172	20230718	180200	463611450	9750	9750	9750	9750	0
173	20230718	180100	463611450	9750	9750	9750	9750	0
174	20230718	180000	463611450	9750	9750	9750	9750	0
175	20230718	175900	463611450	9750	9750	9750	9750	0
176	20230718	175800	463611450	9750	9750	9750	9750	0
177	20230718	175700	463611450	9750	9750	9750	9750	0
178	20230718	175600	463611450	9750	9750	9750	9750	0
179	20230718	175500	463611450	9750	9750	9750	9750	0
180	20230718	175400	463611450	9750	9750	9750	9750	0
181	20230718	175300	463611450	9750	9750	9750	9750	0
182	20230718	175200	463611450	9750	9750	9750	9750	4904
183	20230718	175100	463611450	9750	9750	9750	9750	0
184	20230718	175000	463611450	9750	9750	9750	9750	0
185	20230718	174900	463611450	9750	9750	9750	9750	0
186	20230718	174800	463611450	9750	9750	9750	9750	0
187	20230718	174700	463611450	9750	9750	9750	9750	0
188	20230718	174600	463611450	9750	9750	9750	9750	0
189	20230718	174500	463611450	9750	9750	9750	9750	0
190	20230718	174400	463611450	9750	9750	9750	9750	0
191	20230718	174300	463611450	9750	9750	9750	9750	0
192	20230718	174200	463611450	9750	9750	9750	9750	0
193	20230718	174100	463611450	9750	9750	9750	9750	0
194	20230718	174000	463611450	9750	9750	9750	9750	0
195	20230718	173900	463611450	9750	9750	9750	9750	0
196	20230718	173800	463611450	9750	9750	9750	9750	0
197	20230718	173700	463611450	9750	9750	9750	9750	0
198	20230718	173600	463611450	9750	9750	9750	9750	0
199	20230718	173500	463611450	9750	9750	9750	9750	0
200	20230718	173400	463611450	9750	9750	9750	9750	0
201	20230718	173300	463611450	9750	9750	9750	9750	0
202	20230718	173200	463611450	9750	9750	9750	9750	0
203	20230718	173100	463611450	9750	9750	9750	9750	0
204	20230718	173000	463611450	9750	9750	9750	9750	0
205	20230718	172900	463611450	9750	9750	9750	9750	0
206	20230718	172800	463611450	9750	9750	9750	9750	0
207	20230718	172700	463611450	9750	9750	9750	9750	0
208	20230718	172600	463611450	9750	9750	9750	9750	0
209	20230718	172500	463611450	9750	9750	9750	9750	0
210	20230718	172400	463611450	9750	9750	9750	9750	0
211	20230718	172300	463611450	9750	9750	9750	9750	0
212	20230718	172200	463611450	9750	9750	9750	9750	4904
213	20230718	172100	463611450	9750	9750	9750	9750	0
214	20230718	172000	463611450	9750	9750	9750	9750	0
215	20230718	171900	463611450	9750	9750	9750	9750	0
216	20230718	171800	463611450	9750	9750	9750	9750	0
217	20230718	171700	463611450	9750	9750	9750	9750	0
218	20230718	171600	463611450	9750	9750	9750	9750	0
219	20230718	171500	463611450	9750	9750	9750	9750	0
220	20230718	171400	463611450	9750	9750	9750	9750	0
221	20230718	171300	463611450	9750	9750	9750	9750	0
222	20230718	171200	463611450	9750	9750	9750	9750	0
223	20230718	171100	463611450	9750	9750	9750	9750	0
224	20230718	171000	463611450	9750	9750	9750	9750	0
225	20230718	170900	463611450	9750	9750	9750	9750	0
226	20230718	170800	463611450	9750	9750	9750	9750	0
227	20230718	170700	463611450	9750	9750	9750	9750	0
228	20230718	170600	463611450	9750	9750	9750	9750	0
229	20230718	170500	463611450	9750	9750	9750	9750	0
230	20230718	170400	463611450	9750	9750	9750	9750	0
231	20230718	170300	463611450	9750	9750	9750	9750	0
232	20230718	170200	463611450	9750	9750	9750	9750	0
233	20230718	170100	463611450	9750	9750	9750	9750	0
234	20230718	170000	463611450	9750	9750	9750	9750	0
235	20230718	165900	463611450	9750	9750	9750	9750	0
236	20230718	165800	463611450	9750	9750	9750	9750	0
237	20230718	165700	463611450	9750	9750	9750	9750	0
238	20230718	165600	463611450	9750	9750	9750	9750	0
239	20230718	165500	463611450	9750	9750	9750	9750	0
240	20230718	165400	463611450	9750	9750	9750	9750	0
241	20230718	165300	463611450	9750	9750	9750	9750	0
242	20230718	165200	463611450	9750	9750	9750	9750	4904
243	20230718	165100	463611450	9750	9750	9750	9750	0
244	20230718	165000	463611450	9750	9750	9750	9750	0
245	20230718	164900	463611450	9750	9750	9750	9750	0
246	20230718	164800	463611450	9750	9750	9750	9750	0
247	20230718	164700	463611450	9750	9750	9750	9750	0
248	20230718	164600	463611450	9750	9750	9750	9750	0
249	20230718	164500	463611450	9750	9750	9750	9750	0
250	20230718	164400	463611450	9750	9750	9750	9750	0
251	20230718	164300	463611450	9750	9750	9750	9750	0
252	20230718	164200	463611450	9750	9750	9750	9750	0
253	20230718	164100	463611450	9750	9750	9750	9750	0
254	20230718	164000	463611450	9750	9750	9750	9750	0
255	20230718	163900	463611450	9750	9750	9750	9750	0
256	20230718	163800	463611450	9750	9750	9750	9750	0
257	20230718	163700	463611450	9750	9750	9750	9750	0
258	20230718	163600	463611450	9750	9750	9750	9750	0
259	20230718	163500	463611450	9750	9750	9750	9750	0
260	20230718	163400	463611450	9750	9750	9750	9750	0
261	20230718	163300	463611450	9750	9750	9750	9750	0
262	20230718	163200	463611450	9750	9750	9750	9750	0
263	20230718	163100	463611450	9750	9750	9750	9750	0
264	20230718	163000	463611450	9750	9750	9750	9750	0
265	20230718	162900	463611450	9750	9750	9750	9750	0
266	20230718	162800	463611450	9750	9750	9750	9750	0
267	20230718	162700	463611450	9750	9750	9750	9750	0
268	20230718	162600	463611450	9750	9750	9750	9750	0
269	20230718	162500	463611450	9750	9750	9750	9750	0
270	20230718	162400	463611450	9750	9750	9750	9750	0
271	20230718	162300	463611450	9750	9750	9750	9750	0
272	20230718	162200	463611450	9750	9750	9750	9750	4904
273	20230718	162100	463611450	9750	9750	9750	9750	0
274	20230718	162000	463611450	9750	9750	9750	9750	0
275	20230718	161900	463611450	9750	9750	9750	9750	0
276	20230718	161800	463611450	9750	9750	9750	9750	0
277	20230718	161700	463611450	9750	9750	9750	9750	0
278	20230718	161600	463611450	9750	9750	9750	9750	0
279	20230718	161500	463611450	9750	9750	9750	9750	0
280	20230718	161400	463611450	9750	9750	9750	9750	0
281	20230718	161300	463611450	9750	9750	9750	9750	0
282	20230718	161200	463611450	9750	9750	9750	9750	0
283	20230718	161100	463611450	9750	9750	9750	9750	0
284	20230718	161000	463611450	9750	9750	9750	9750	0
285	20230718	160900	463611450	9750	9750	9750	9750	0
286	20230718	160800	463611450	9750	9750	9750	9750	0
287	20230718	160700	463611450	9750	9750	9750	9750	0
288	20230718	160600	463611450	9750	9750	9750	9750	0
289	20230718	160500	463611450	9750	9750	9750	9750	0
290	20230718	160400	463611450	9750	9750	9750	9750	0
291	20230718	160300	463611450	9750	9750	9750	9750	0
292	20230718	160200	463611450	9750	9750	9750	9750	0
293	20230718	160100	463611450	9750	9750	9750	9750	0
294	20230718	160000	463611450	9750	9750	9750	9750	0
295	20230718	155900	463611450	9750	9750	9750	9750	0
296	20230718	155800	463611450	9750	9750	9750	9750	0
297	20230718	155700	463611450	9750	9750	9750	9750	0
298	20230718	155600	463611450	9750	9750	9750	9750	0
299	20230718	155500	463611450	9750	9750	9750	9750	0
300	20230718	155400	463611450	9750	9750	9750	9750	0
301	20230718	155300	463611450	9750	9750	9750	9750	0
302	20230718	155200	463611450	9750	9750	9750	9750	4904
303	20230718	155100	463611450	9750	9750	9750	9750	0
304	20230718	155000	463611450	9750	9750	9750	9750	0
305	20230718	154900	463611450	9750	9750	9750	9750	0
306	20230718	154800	463611450	9750	9750	9750	9750	0
307	20230718	154700	463611450	9750	9750	9750	9750	0
308	20230718	154600	463611450	9750	9750	9750	9750	0
309	20230718	154500	463611450	9750	9750	9750	9750	0
310	20230718	154400	463611450	9750	9750	9750	9750	0
311	20230718	154300	463611450	9750	9750	9750	9750	0
312	20230718	154200	463611450	9750	9750	9750	9750	0
313	20230718	154100	463611450	9750	9750	9750	9750	0
314	20230718	154000	463611450	9750	9750	9750	9750	0
315	20230718	153900	463611450	9750	9750	9750	9750	0
316	20230718	153800	463611450	9750	9750	9750	9750	0
317	20230718	153700	463611450	9750	9750	9750	9750	0
318	20230718	153600	463611450	9750	9750	9750	9750	0
319	20230718	153500	463611450	9750	9750	9750	9750	0
320	20230718	153400	463611450	9750	9750	9750	9750	0
321	20230718	153300	463611450	9750	9750	9750	9750	0
322	20230718	153200	463611450	9750	9750	9750	9750	0
323	20230718	153100	463611450	9750	9750	9750	9750	0
324	20230718	153000	463611450	9750	9750	9750	9750	4904
325	20230718	152900	415797450	9810	9810	9810	9810	0
326	20230718	152800	415797450	9810	9810	9810	9810	0
327	20230718	152700	415797450	9810	9810	9810	9810	0
328	20230718	152600	415797450	9810	9810	9810	9810	0
329	20230718	152500	415797450	9810	9810	9810	9810	0
330	20230718	152400	415797450	9810	9810	9810	9810	0
331	20230718	152300	415797450	9810	9810	9810	9810	0
332	20230718	152200	415797450	9810	9810	9810	9810	0
333	20230718	152100	415797450	9810	9810	9810	9810	0
334	20230718	152000	415797450	9810	9810	9810	9810	0
335	20230718	151900	415797450	9810	9820	9820	9810	552
336	20230718	151800	410380640	9820	9830	9830	9820	168
337	20230718	151700	408729500	9830	9830	9830	9830	0
338	20230718	151600	408729500	9830	9830	9830	9830	785
339	20230718	151500	401012950	9830	9830	9830	9830	0
340	20230718	151400	401012950	9830	9830	9830	9830	8
341	20230718	151300	400934310	9830	9830	9830	9830	7
342	20230718	151200	400865500	9820	9820	9820	9820	94
343	20230718	151100	399942420	9810	9820	9820	9810	20
344	20230718	151000	399746150	9820	9820	9820	9820	508
345	20230718	150900	394757590	9830	9830	9830	9830	135
346	20230718	150800	393430540	9820	9820	9830	9820	246
347	20230718	150700	391012660	9810	9820	9820	9810	30
348	20230718	150600	390718260	9840	9820	9840	9820	27
349	20230718	150500	390452980	9790	9790	9800	9780	1320
350	20230718	150400	377537040	9780	9780	9780	9780	0
351	20230718	150300	377537040	9780	9800	9800	9780	587
352	20230718	150200	371789980	9790	9790	9790	9790	0
353	20230718	150100	371789980	9790	9850	9850	9790	5703
354	20230718	150000	315819680	9860	9870	9870	9860	64
355	20230718	145900	315188350	9870	9870	9870	9870	1037
356	20230718	145800	304953160	9870	9870	9870	9870	0
357	20230718	145700	304953160	9870	9870	9870	9870	1
358	20230718	145600	304943290	9860	9860	9860	9860	2
359	20230718	145500	304923570	9860	9870	9870	9860	900
360	20230718	145400	296048770	9870	9870	9870	9870	65
361	20230718	145300	295407220	9870	9860	9870	9860	417
362	20230718	145200	291295480	9850	9850	9850	9850	0
363	20230718	145100	291295480	9850	9850	9850	9850	1
364	20230718	145000	291285630	9860	9860	9860	9860	0
365	20230718	144900	291285630	9860	9880	9880	9860	1423
366	20230718	144800	277238190	9890	9870	9890	9870	539
367	20230718	144700	271917660	9870	9870	9870	9870	5
368	20230718	144600	271868310	9870	9870	9870	9870	5
369	20230718	144500	271818960	9860	9860	9860	9860	0
370	20230718	144400	271818960	9860	9870	9870	9860	152
371	20230718	144300	270320190	9850	9850	9850	9850	0
372	20230718	144200	270320190	9850	9860	9860	9850	310
373	20230718	144100	267266610	9860	9860	9860	9860	25
374	20230718	144000	267020110	9850	9850	9850	9850	20
375	20230718	143900	266823110	9850	9850	9850	9850	0
376	20230718	143800	266823110	9850	9850	9850	9850	0
377	20230718	143700	266823110	9850	9850	9850	9850	0
378	20230718	143600	266823110	9850	9850	9850	9850	567
379	20230718	143500	261238160	9860	9860	9860	9860	0
380	20230718	143400	261238160	9860	9860	9860	9860	17
381	20230718	143300	261070540	9860	9870	9870	9860	640
382	20230718	143200	254759730	9880	9880	9880	9880	12
383	20230718	143100	254641170	9870	9880	9880	9870	806
384	20230718	143000	246682610	9870	9860	9870	9860	154
385	20230718	142900	245162670	9860	9870	9870	9860	500
386	20230718	142800	240232610	9870	9870	9870	9870	0
387	20230718	142700	240232610	9870	9870	9870	9870	0
388	20230718	142600	240232610	9870	9900	9900	9870	1000
389	20230718	142500	230358400	9900	9900	9900	9900	0
390	20230718	142400	230358400	9900	9900	9900	9900	0
391	20230718	142300	230358400	9900	9900	9900	9900	0
392	20230718	142200	230358400	9900	9890	9900	9890	804
393	20230718	142100	222402630	9860	9870	9870	9860	600
394	20230718	142000	216485300	9870	9870	9870	9870	0
395	20230718	141900	216485300	9870	9880	9880	9870	385
396	20230718	141800	212685090	9890	9890	9890	9890	29
397	20230718	141700	212398280	9900	9900	9900	9900	0
398	20230718	141600	212398280	9900	9900	9900	9900	30
399	20230718	141500	212101280	9890	9890	9890	9890	228
400	20230718	141400	209846360	9890	9900	9900	9890	1575
401	20230718	141300	194263860	9900	9910	9910	9900	57
402	20230718	141200	193699400	9900	9900	9900	9900	0
403	20230718	141100	193699400	9900	9900	9900	9900	0
404	20230718	141000	193699400	9900	9900	9900	9900	0
405	20230718	140900	193699400	9900	9900	9900	9900	0
406	20230718	140800	193699400	9900	9900	9900	9900	0
407	20230718	140700	193699400	9900	9900	9900	9900	188
408	20230718	140600	191838200	9900	9900	9950	9900	113
409	20230718	140500	190719450	9900	9900	9900	9900	538
410	20230718	140400	185393250	9900	9920	9920	9900	3202
411	20230718	140300	153671800	9920	9930	9930	9920	36
412	20230718	140200	153314610	9930	9930	9930	9930	195
413	20230718	140100	151378260	9930	9930	9930	9930	0
414	20230718	140000	151378260	9930	9930	9930	9930	0
415	20230718	135900	151378260	9930	9930	9930	9930	0
416	20230718	135800	151378260	9930	9930	9930	9930	0
417	20230718	135700	151378260	9930	9930	9930	9930	0
418	20230718	135600	151378260	9930	9930	9930	9930	0
419	20230718	135500	151378260	9930	9930	9930	9930	0
420	20230718	135400	151378260	9930	9930	9930	9930	0
421	20230718	135300	151378260	9930	9930	9930	9930	0
422	20230718	135200	151378260	9930	9930	9930	9930	38
423	20230718	135100	151000920	9930	9930	9930	9930	0
424	20230718	135000	151000920	9930	9930	9930	9930	98
425	20230718	134900	150027780	9930	9930	9930	9930	90
426	20230718	134800	149134080	9930	9930	9930	9930	0
427	20230718	134700	149134080	9930	9930	9930	9930	120
428	20230718	134600	147942480	9930	9930	9930	9930	0
429	20230718	134500	147942480	9930	9940	9940	9930	879
430	20230718	134400	139212120	9940	9940	9940	9940	0
431	20230718	134300	139212120	9940	9940	9940	9940	100
432	20230718	134200	138218120	9940	9940	9940	9940	0
433	20230718	134100	138218120	9940	9940	9940	9940	0
434	20230718	134000	138218120	9940	9940	9940	9940	0
435	20230718	133900	138218120	9940	9980	9980	9940	734
436	20230718	133800	130907440	9980	9980	9980	9980	0
437	20230718	133700	130907440	9980	9980	9980	9980	0
438	20230718	133600	130907440	9980	9980	9980	9980	0
439	20230718	133500	130907440	9980	9980	9980	9980	0
440	20230718	133400	130907440	9980	9970	9980	9970	44
441	20230718	133300	130468510	9970	9970	9970	9970	0
442	20230718	133200	130468510	9970	9970	9970	9970	40
443	20230718	133100	130069710	9970	9970	9970	9970	10
444	20230718	133000	129970010	9970	9970	9970	9970	5
445	20230718	132900	129920160	9960	9960	9960	9960	0
446	20230718	132800	129920160	9960	9960	9960	9960	0
447	20230718	132700	129920160	9960	9960	9960	9960	0
448	20230718	132600	129920160	9960	9960	9960	9960	0
449	20230718	132500	129920160	9960	10020	10020	9960	2891
450	20230718	132400	101051600	10040	10040	10040	10040	0
451	20230718	132300	101051600	10040	10040	10040	10040	0
452	20230718	132200	101051600	10040	10040	10040	10040	0
453	20230718	132100	101051600	10040	10040	10040	10040	0
454	20230718	132000	101051600	10040	10040	10040	10040	1
455	20230718	131900	101041560	10040	10040	10040	10040	0
456	20230718	131800	101041560	10040	10040	10040	10040	0
457	20230718	131700	101041560	10040	10040	10040	10040	0
458	20230718	131600	101041560	10040	10040	10040	10040	0
459	20230718	131500	101041560	10040	10040	10040	10040	1
460	20230718	131400	101031520	10040	10040	10040	10040	0
461	20230718	131300	101031520	10040	10040	10040	10040	1
462	20230718	131200	101021480	10050	10050	10050	10050	1
463	20230718	131100	101011430	10060	10060	10060	10060	0
464	20230718	131000	101011430	10060	10060	10060	10060	0
465	20230718	130900	101011430	10060	10060	10060	10060	0
466	20230718	130800	101011430	10060	10060	10060	10060	0
467	20230718	130700	101011430	10060	10060	10060	10060	0
468	20230718	130600	101011430	10060	10060	10060	10060	0
469	20230718	130500	101011430	10060	10060	10060	10060	0
470	20230718	130400	101011430	10060	10060	10060	10060	1
471	20230718	130300	101001370	10060	10060	10060	10060	0
472	20230718	130200	101001370	10060	10060	10060	10060	0
473	20230718	130100	101001370	10060	10060	10060	10060	0
474	20230718	130000	101001370	10060	10060	10060	10060	0
475	20230718	125900	101001370	10060	10060	10060	10060	0
476	20230718	125800	101001370	10060	10060	10060	10060	2
477	20230718	125700	100981250	10060	10060	10060	10060	0
478	20230718	125600	100981250	10060	10060	10060	10060	0
479	20230718	125500	100981250	10060	10060	10060	10060	0
480	20230718	125400	100981250	10060	10060	10060	10060	0
481	20230718	125300	100981250	10060	10060	10060	10060	0
482	20230718	125200	100981250	10060	10060	10060	10060	0
483	20230718	125100	100981250	10060	10060	10060	10060	0
484	20230718	125000	100981250	10060	10060	10060	10060	0
485	20230718	124900	100981250	10060	10060	10060	10060	0
486	20230718	124800	100981250	10060	10060	10060	10060	49
487	20230718	124700	100488310	10060	10060	10060	10060	0
488	20230718	124600	100488310	10060	10060	10060	10060	88
489	20230718	124500	99603030	10040	10040	10040	10040	9
490	20230718	124400	99512670	9990	9990	9990	9990	0
491	20230718	124300	99512670	9990	9990	9990	9990	0
492	20230718	124200	99512670	9990	10000	10000	9990	458
493	20230718	124100	94933970	10030	10030	10030	10030	0
494	20230718	124000	94933970	10030	10030	10030	10030	0
495	20230718	123900	94933970	10030	10030	10030	10030	0
496	20230718	123800	94933970	10030	10030	10030	10030	0
497	20230718	123700	94933970	10030	10030	10030	10030	53
498	20230718	123600	94402380	10050	10050	10050	10050	0
499	20230718	123500	94402380	10050	10050	10050	10050	0
500	20230718	123400	94402380	10050	10050	10050	10050	0
501	20230718	123300	94402380	10050	10050	10050	10050	0
502	20230718	123200	94402380	10050	10050	10050	10050	0
503	20230718	123100	94402380	10050	10050	10050	10050	0
504	20230718	123000	94402380	10050	10050	10050	10050	0
505	20230718	122900	94402380	10050	10050	10050	10050	0
506	20230718	122800	94402380	10050	10050	10050	10050	0
507	20230718	122700	94402380	10050	10050	10050	10050	175
508	20230718	122600	92643630	10030	10030	10030	10030	0
509	20230718	122500	92643630	10030	10030	10030	10030	0
510	20230718	122400	92643630	10030	10030	10030	10030	0
511	20230718	122300	92643630	10030	10030	10030	10030	0
512	20230718	122200	92643630	10030	10030	10030	10030	0
513	20230718	122100	92643630	10030	10030	10030	10030	49
514	20230718	122000	92152160	10030	10030	10030	10030	0
515	20230718	121900	92152160	10030	10030	10030	10030	0
516	20230718	121800	92152160	10030	10030	10030	10030	1
517	20230718	121700	92142130	10030	10030	10030	10030	0
518	20230718	121600	92142130	10030	10030	10030	10030	1
519	20230718	121500	92132100	9980	9980	9980	9980	0
520	20230718	121400	92132100	9980	9980	9980	9980	0
521	20230718	121300	92132100	9980	9980	9980	9980	0
522	20230718	121200	92132100	9980	9980	9980	9980	0
523	20230718	121100	92132100	9980	9980	9980	9980	0
524	20230718	121000	92132100	9980	9980	9980	9980	0
525	20230718	120900	92132100	9980	9980	9980	9980	0
526	20230718	120800	92132100	9980	9980	9980	9980	55
527	20230718	120700	91583200	10010	10010	10010	10010	0
528	20230718	120600	91583200	10010	10010	10010	10010	1
529	20230718	120500	91573190	10020	10020	10020	10020	0
530	20230718	120400	91573190	10020	10020	10020	10020	0
531	20230718	120300	91573190	10020	10020	10020	10020	0
532	20230718	120200	91573190	10020	10020	10020	10020	0
533	20230718	120100	91573190	10020	10020	10020	10020	0
534	20230718	120000	91573190	10020	10020	10020	10020	0
535	20230718	115900	91573190	10020	10020	10020	10020	0
536	20230718	115800	91573190	10020	10020	10020	10020	3
537	20230718	115700	91543130	10020	10020	10020	10020	1
538	20230718	115600	91533110	10060	10060	10060	10060	0
539	20230718	115500	91533110	10060	10060	10060	10060	0
540	20230718	115400	91533110	10060	10060	10060	10060	0
541	20230718	115300	91533110	10060	10060	10060	10060	0
542	20230718	115200	91533110	10060	10060	10060	10060	0
543	20230718	115100	91533110	10060	10060	10060	10060	0
544	20230718	115000	91533110	10060	10060	10060	10060	0
545	20230718	114900	91533110	10060	10060	10060	10060	0
546	20230718	114800	91533110	10060	10060	10060	10060	0
547	20230718	114700	91533110	10060	10060	10060	10060	0
548	20230718	114600	91533110	10060	10060	10060	10060	0
549	20230718	114500	91533110	10060	10060	10060	10060	0
550	20230718	114400	91533110	10060	10060	10060	10060	0
551	20230718	114300	91533110	10060	10060	10060	10060	0
552	20230718	114200	91533110	10060	10020	10060	10020	2
553	20230718	114100	91513030	10060	10060	10060	10060	0
554	20230718	114000	91513030	10060	10060	10060	10060	0
555	20230718	113900	91513030	10060	10060	10060	10060	0
556	20230718	113800	91513030	10060	10060	10060	10060	0
557	20230718	113700	91513030	10060	10060	10060	10060	0
558	20230718	113600	91513030	10060	10060	10060	10060	0
559	20230718	113500	91513030	10060	10010	10060	10010	128
560	20230718	113400	90225400	10060	10020	10060	10020	113
561	20230718	113300	89089780	9960	9960	9960	9960	0
562	20230718	113200	89089780	9960	9960	9960	9960	0
563	20230718	113100	89089780	9960	9960	9960	9960	0
564	20230718	113000	89089780	9960	9960	9960	9960	0
565	20230718	112900	89089780	9960	9980	9980	9960	120
566	20230718	112800	87893270	9980	9980	9980	9980	6
567	20230718	112700	87833390	9980	9980	9980	9980	0
568	20230718	112600	87833390	9980	10000	10000	9980	201
569	20230718	112500	85826080	9990	9990	9990	9990	0
570	20230718	112400	85826080	9990	9990	9990	9990	0
571	20230718	112300	85826080	9990	9990	9990	9990	0
572	20230718	112200	85826080	9990	9990	9990	9990	0
573	20230718	112100	85826080	9990	9990	9990	9990	0
574	20230718	112000	85826080	9990	9990	9990	9990	0
575	20230718	111900	85826080	9990	9990	9990	9990	0
576	20230718	111800	85826080	9990	9990	9990	9990	0
577	20230718	111700	85826080	9990	9990	9990	9990	0
578	20230718	111600	85826080	9990	9990	9990	9990	0
579	20230718	111500	85826080	9990	9990	9990	9990	0
580	20230718	111400	85826080	9990	9990	9990	9990	0
581	20230718	111300	85826080	9990	9990	9990	9990	0
582	20230718	111200	85826080	9990	9990	9990	9990	0
583	20230718	111100	85826080	9990	9990	9990	9990	7
584	20230718	111000	85756150	10000	10000	10000	10000	0
585	20230718	110900	85756150	10000	10000	10000	10000	0
586	20230718	110800	85756150	10000	10000	10000	10000	0
587	20230718	110700	85756150	10000	10000	10000	10000	0
588	20230718	110600	85756150	10000	10000	10000	10000	0
589	20230718	110500	85756150	10000	10000	10000	10000	0
590	20230718	110400	85756150	10000	10000	10000	10000	12
591	20230718	110300	85636150	10000	10000	10000	10000	0
592	20230718	110200	85636150	10000	10000	10000	10000	5
593	20230718	110100	85586150	10030	10030	10030	10030	10
594	20230718	110000	85485850	10000	10000	10000	10000	0
595	20230718	105900	85485850	10000	10000	10000	10000	0
596	20230718	105800	85485850	10000	10000	10000	10000	0
597	20230718	105700	85485850	10000	10000	10000	10000	0
598	20230718	105600	85485850	10000	10000	10000	10000	0
599	20230718	105500	85485850	10000	10000	10000	10000	0
600	20230718	105400	85485850	10000	10000	10000	10000	0
601	20230718	105300	85485850	10000	10000	10000	10000	0
602	20230718	105200	85485850	10000	10000	10000	10000	0
603	20230718	105100	85485850	10000	10010	10010	10000	380
604	20230718	105000	81685810	10010	10010	10010	10010	0
605	20230718	104900	81685810	10010	10010	10010	10010	0
606	20230718	104800	81685810	10010	10010	10010	10010	0
607	20230718	104700	81685810	10010	10010	10010	10010	1
608	20230718	104600	81675800	10010	10010	10010	10010	0
609	20230718	104500	81675800	10010	10010	10010	10010	0
610	20230718	104400	81675800	10010	10010	10010	10010	10
611	20230718	104300	81575700	10010	10010	10010	10010	0
612	20230718	104200	81575700	10010	10010	10010	10010	0
613	20230718	104100	81575700	10010	10010	10010	10010	0
614	20230718	104000	81575700	10010	10010	10010	10010	343
615	20230718	103900	78142270	10010	10010	10010	10010	19
616	20230718	103800	77952080	10010	10010	10010	10010	144
617	20230718	103700	76510640	10010	10010	10010	10010	378
618	20230718	103600	72726860	10010	10010	10010	10010	0
619	20230718	103500	72726860	10010	10010	10010	10010	0
620	20230718	103400	72726860	10010	10010	10010	10010	460
621	20230718	103300	68122260	10010	10020	10020	10010	133
622	20230718	103200	66789920	10020	10020	10020	10020	0
623	20230718	103100	66789920	10020	10040	10040	10020	781
624	20230718	103000	58960440	10030	10030	10030	10030	0
625	20230718	102900	58960440	10030	10030	10030	10030	0
626	20230718	102800	58960440	10030	10030	10030	10030	0
627	20230718	102700	58960440	10030	10030	10030	10030	0
628	20230718	102600	58960440	10030	10030	10030	10030	0
629	20230718	102500	58960440	10030	10030	10030	10030	296
630	20230718	102400	55991560	10020	10020	10020	10020	17
631	20230718	102300	55821220	10020	10020	10020	10020	0
632	20230718	102200	55821220	10020	10020	10020	10020	1
633	20230718	102100	55811200	10030	10030	10030	10030	4
634	20230718	102000	55771080	10020	10020	10020	10020	0
635	20230718	101900	55771080	10020	10020	10020	10020	2
636	20230718	101800	55751040	10020	10020	10020	10020	3
637	20230718	101700	55720980	10020	10030	10030	10020	56
638	20230718	101600	55159320	10020	10020	10020	10020	0
639	20230718	101500	55159320	10020	10020	10020	10020	4
640	20230718	101400	55119240	10020	10010	10020	10010	7
641	20230718	101300	55049150	10010	10010	10010	10010	107
642	20230718	101200	53978080	10010	10010	10010	10010	40
643	20230718	101100	53577680	10010	10020	10020	10010	20
644	20230718	101000	53377430	10030	10030	10030	10030	0
645	20230718	100900	53377430	10030	10030	10030	10030	0
646	20230718	100800	53377430	10030	10030	10030	10030	0
647	20230718	100700	53377430	10030	10030	10030	10030	0
648	20230718	100600	53377430	10030	10030	10030	10030	0
649	20230718	100500	53377430	10030	10030	10030	10030	3
650	20230718	100400	53347340	10030	10030	10030	10030	0
651	20230718	100300	53347340	10030	10030	10030	10030	0
652	20230718	100200	53347340	10030	10030	10030	10030	0
653	20230718	100100	53347340	10030	10030	10030	10030	0
654	20230718	100000	53347340	10030	10030	10030	10030	1
655	20230718	095900	53337310	10030	10030	10030	10030	0
656	20230718	095800	53337310	10030	10030	10030	10030	0
657	20230718	095700	53337310	10030	10030	10030	10030	10
658	20230718	095600	53237010	10020	10020	10020	10020	0
659	20230718	095500	53237010	10020	10030	10030	10020	185
660	20230718	095400	51383300	10030	10060	10060	10030	92
661	20230718	095300	50459580	10060	10060	10060	10060	0
662	20230718	095200	50459580	10060	10060	10060	10060	15
663	20230718	095100	50308680	10060	10060	10060	10060	1
664	20230718	095000	50298620	10060	10060	10060	10060	5
665	20230718	094900	50248320	10060	10060	10060	10060	1
666	20230718	094800	50238260	10060	10060	10060	10060	3
667	20230718	094700	50208080	10030	10030	10030	10030	0
668	20230718	094600	50208080	10030	10030	10030	10030	0
669	20230718	094500	50208080	10030	10030	10030	10030	0
670	20230718	094400	50208080	10030	10030	10030	10030	0
671	20230718	094300	50208080	10030	10030	10030	10030	0
672	20230718	094200	50208080	10030	10030	10030	10030	30
673	20230718	094100	49907180	10030	10030	10030	10030	34
674	20230718	094000	49566160	10030	10050	10070	10030	434
675	20230718	093900	45212700	10030	10030	10030	10030	259
676	20230718	093800	42614930	10030	10030	10030	10030	1
677	20230718	093700	42604900	10030	10030	10030	10030	84
678	20230718	093600	41762380	10030	10030	10030	10030	0
679	20230718	093500	41762380	10030	10030	10030	10030	89
680	20230718	093400	40869710	10030	10030	10030	10030	1
681	20230718	093300	40859680	10030	10030	10030	10030	39
682	20230718	093200	40468510	10050	10020	10050	10020	56
683	20230718	093100	39907360	10020	10020	10020	10020	0
684	20230718	093000	39907360	10020	10020	10020	10020	65
685	20230718	092900	39256060	10020	10020	10020	10020	125
686	20230718	092800	38003560	10020	10030	10030	10020	373
687	20230718	092700	34265770	10030	10030	10030	10030	0
688	20230718	092600	34265770	10030	10030	10030	10030	0
689	20230718	092500	34265770	10030	10030	10030	10030	0
690	20230718	092400	34265770	10030	10030	10030	10030	50
691	20230718	092300	33764270	10030	10030	10030	10030	0
692	20230718	092200	33764270	10030	10030	10030	10030	0
693	20230718	092100	33764270	10030	10030	10030	10030	0
694	20230718	092000	33764270	10030	10030	10030	10030	0
695	20230718	091900	33764270	10030	10030	10030	10030	19
696	20230718	091800	33573700	10020	10020	10020	10020	0
697	20230718	091700	33573700	10020	10030	10030	10020	240
698	20230718	091600	31167900	10030	10030	10030	10030	99
699	20230718	091500	30174930	10020	10020	10020	10020	0
700	20230718	091400	30174930	10020	10020	10020	10020	0
701	20230718	091300	30174930	10020	10020	10020	10020	200
702	20230718	091200	28170930	10020	10020	10020	10020	2
703	20230718	091100	28150890	10020	10020	10020	10020	300
704	20230718	091000	25144890	10020	10040	10040	10020	479
705	20230718	090900	20342350	10090	10090	10090	10090	1
706	20230718	090800	20332260	10100	10030	10100	10030	201
707	20230718	090700	18304570	10020	10020	10020	10020	0
708	20230718	090600	18304570	10020	10050	10050	10020	109
709	20230718	090500	17209210	10080	10080	10080	10080	0
710	20230718	090400	17209210	10080	10080	10080	10080	0
711	20230718	090300	17209210	10080	10080	10080	10080	1
712	20230718	090200	17199130	10070	10050	10070	10050	358
713	20230718	090100	13594830	10040	10010	10040	10010	70
714	20230718	090000	12893030	10020	10010	10020	10000	1288