KissMeData/095190/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	195200	386893805	2710	2710	2710	2710	1002
3	20230718	195100	386893805	2710	2710	2710	2710	0
4	20230718	195000	386893805	2710	2710	2710	2710	0
5	20230718	194900	386893805	2710	2710	2710	2710	0
6	20230718	194800	386893805	2710	2710	2710	2710	0
7	20230718	194700	386893805	2710	2710	2710	2710	0
8	20230718	194600	386893805	2710	2710	2710	2710	0
9	20230718	194500	386893805	2710	2710	2710	2710	0
10	20230718	194400	386893805	2710	2710	2710	2710	0
11	20230718	194300	386893805	2710	2710	2710	2710	0
12	20230718	194200	386893805	2710	2710	2710	2710	0
13	20230718	194100	386893805	2710	2710	2710	2710	0
14	20230718	194000	386893805	2710	2710	2710	2710	0
15	20230718	193900	386893805	2710	2710	2710	2710	0
16	20230718	193800	386893805	2710	2710	2710	2710	0
17	20230718	193700	386893805	2710	2710	2710	2710	0
18	20230718	193600	386893805	2710	2710	2710	2710	0
19	20230718	193500	386893805	2710	2710	2710	2710	0
20	20230718	193400	386893805	2710	2710	2710	2710	0
21	20230718	193300	386893805	2710	2710	2710	2710	0
22	20230718	193200	386893805	2710	2710	2710	2710	0
23	20230718	193100	386893805	2710	2710	2710	2710	0
24	20230718	193000	386893805	2710	2710	2710	2710	0
25	20230718	192900	386893805	2710	2710	2710	2710	0
26	20230718	192800	386893805	2710	2710	2710	2710	0
27	20230718	192700	386893805	2710	2710	2710	2710	0
28	20230718	192600	386893805	2710	2710	2710	2710	0
29	20230718	192500	386893805	2710	2710	2710	2710	0
30	20230718	192400	386893805	2710	2710	2710	2710	0
31	20230718	192300	386893805	2710	2710	2710	2710	0
32	20230718	192200	386893805	2710	2710	2710	2710	1002
33	20230718	192100	386893805	2710	2710	2710	2710	0
34	20230718	192000	386893805	2710	2710	2710	2710	0
35	20230718	191900	386893805	2710	2710	2710	2710	0
36	20230718	191800	386893805	2710	2710	2710	2710	0
37	20230718	191700	386893805	2710	2710	2710	2710	0
38	20230718	191600	386893805	2710	2710	2710	2710	0
39	20230718	191500	386893805	2710	2710	2710	2710	0
40	20230718	191400	386893805	2710	2710	2710	2710	0
41	20230718	191300	386893805	2710	2710	2710	2710	0
42	20230718	191200	386893805	2710	2710	2710	2710	0
43	20230718	191100	386893805	2710	2710	2710	2710	0
44	20230718	191000	386893805	2710	2710	2710	2710	0
45	20230718	190900	386893805	2710	2710	2710	2710	0
46	20230718	190800	386893805	2710	2710	2710	2710	0
47	20230718	190700	386893805	2710	2710	2710	2710	0
48	20230718	190600	386893805	2710	2710	2710	2710	0
49	20230718	190500	386893805	2710	2710	2710	2710	0
50	20230718	190400	386893805	2710	2710	2710	2710	0
51	20230718	190300	386893805	2710	2710	2710	2710	0
52	20230718	190200	386893805	2710	2710	2710	2710	0
53	20230718	190100	386893805	2710	2710	2710	2710	0
54	20230718	190000	386893805	2710	2710	2710	2710	0
55	20230718	185900	386893805	2710	2710	2710	2710	0
56	20230718	185800	386893805	2710	2710	2710	2710	0
57	20230718	185700	386893805	2710	2710	2710	2710	0
58	20230718	185600	386893805	2710	2710	2710	2710	0
59	20230718	185500	386893805	2710	2710	2710	2710	0
60	20230718	185400	386893805	2710	2710	2710	2710	0
61	20230718	185300	386893805	2710	2710	2710	2710	0
62	20230718	185200	386893805	2710	2710	2710	2710	1002
63	20230718	185100	386893805	2710	2710	2710	2710	0
64	20230718	185000	386893805	2710	2710	2710	2710	0
65	20230718	184900	386893805	2710	2710	2710	2710	0
66	20230718	184800	386893805	2710	2710	2710	2710	0
67	20230718	184700	386893805	2710	2710	2710	2710	0
68	20230718	184600	386893805	2710	2710	2710	2710	0
69	20230718	184500	386893805	2710	2710	2710	2710	0
70	20230718	184400	386893805	2710	2710	2710	2710	0
71	20230718	184300	386893805	2710	2710	2710	2710	0
72	20230718	184200	386893805	2710	2710	2710	2710	0
73	20230718	184100	386893805	2710	2710	2710	2710	0
74	20230718	184000	386893805	2710	2710	2710	2710	0
75	20230718	183900	386893805	2710	2710	2710	2710	0
76	20230718	183800	386893805	2710	2710	2710	2710	0
77	20230718	183700	386893805	2710	2710	2710	2710	0
78	20230718	183600	386893805	2710	2710	2710	2710	0
79	20230718	183500	386893805	2710	2710	2710	2710	0
80	20230718	183400	386893805	2710	2710	2710	2710	0
81	20230718	183300	386893805	2710	2710	2710	2710	0
82	20230718	183200	386893805	2710	2710	2710	2710	0
83	20230718	183100	386893805	2710	2710	2710	2710	0
84	20230718	183000	386893805	2710	2710	2710	2710	0
85	20230718	182900	386893805	2710	2710	2710	2710	0
86	20230718	182800	386893805	2710	2710	2710	2710	0
87	20230718	182700	386893805	2710	2710	2710	2710	0
88	20230718	182600	386893805	2710	2710	2710	2710	0
89	20230718	182500	386893805	2710	2710	2710	2710	0
90	20230718	182400	386893805	2710	2710	2710	2710	0
91	20230718	182300	386893805	2710	2710	2710	2710	0
92	20230718	182200	386893805	2710	2710	2710	2710	1002
93	20230718	182100	386893805	2710	2710	2710	2710	0
94	20230718	182000	386893805	2710	2710	2710	2710	0
95	20230718	181900	386893805	2710	2710	2710	2710	0
96	20230718	181800	386893805	2710	2710	2710	2710	0
97	20230718	181700	386893805	2710	2710	2710	2710	0
98	20230718	181600	386893805	2710	2710	2710	2710	0
99	20230718	181500	386893805	2710	2710	2710	2710	0
100	20230718	181400	386893805	2710	2710	2710	2710	0
101	20230718	181300	386893805	2710	2710	2710	2710	0
102	20230718	181200	386893805	2710	2710	2710	2710	0
103	20230718	181100	386893805	2710	2710	2710	2710	0
104	20230718	181000	386893805	2710	2710	2710	2710	0
105	20230718	180900	386893805	2710	2710	2710	2710	0
106	20230718	180800	386893805	2710	2710	2710	2710	0
107	20230718	180700	386893805	2710	2710	2710	2710	0
108	20230718	180600	386893805	2710	2710	2710	2710	0
109	20230718	180500	386893805	2710	2710	2710	2710	0
110	20230718	180400	386893805	2710	2710	2710	2710	0
111	20230718	180300	386893805	2710	2710	2710	2710	0
112	20230718	180200	386893805	2710	2710	2710	2710	0
113	20230718	180100	386893805	2710	2710	2710	2710	0
114	20230718	180000	386893805	2710	2710	2710	2710	0
115	20230718	175900	386893805	2710	2710	2710	2710	0
116	20230718	175800	386893805	2710	2710	2710	2710	0
117	20230718	175700	386893805	2710	2710	2710	2710	0
118	20230718	175600	386893805	2710	2710	2710	2710	0
119	20230718	175500	386893805	2710	2710	2710	2710	0
120	20230718	175400	386893805	2710	2710	2710	2710	0
121	20230718	175300	386893805	2710	2710	2710	2710	0
122	20230718	175200	386893805	2710	2710	2710	2710	1002
123	20230718	175100	386893805	2710	2710	2710	2710	0
124	20230718	175000	386893805	2710	2710	2710	2710	0
125	20230718	174900	386893805	2710	2710	2710	2710	0
126	20230718	174800	386893805	2710	2710	2710	2710	0
127	20230718	174700	386893805	2710	2710	2710	2710	0
128	20230718	174600	386893805	2710	2710	2710	2710	0
129	20230718	174500	386893805	2710	2710	2710	2710	0
130	20230718	174400	386893805	2710	2710	2710	2710	0
131	20230718	174300	386893805	2710	2710	2710	2710	0
132	20230718	174200	386893805	2710	2710	2710	2710	0
133	20230718	174100	386893805	2710	2710	2710	2710	0
134	20230718	174000	386893805	2710	2710	2710	2710	0
135	20230718	173900	386893805	2710	2710	2710	2710	0
136	20230718	173800	386893805	2710	2710	2710	2710	0
137	20230718	173700	386893805	2710	2710	2710	2710	0
138	20230718	173600	386893805	2710	2710	2710	2710	0
139	20230718	173500	386893805	2710	2710	2710	2710	0
140	20230718	173400	386893805	2710	2710	2710	2710	0
141	20230718	173300	386893805	2710	2710	2710	2710	0
142	20230718	173200	386893805	2710	2710	2710	2710	0
143	20230718	173100	386893805	2710	2710	2710	2710	0
144	20230718	173000	386893805	2710	2710	2710	2710	0
145	20230718	172900	386893805	2710	2710	2710	2710	0
146	20230718	172800	386893805	2710	2710	2710	2710	0
147	20230718	172700	386893805	2710	2710	2710	2710	0
148	20230718	172600	386893805	2710	2710	2710	2710	0
149	20230718	172500	386893805	2710	2710	2710	2710	0
150	20230718	172400	386893805	2710	2710	2710	2710	0
151	20230718	172300	386893805	2710	2710	2710	2710	0
152	20230718	172200	386893805	2710	2710	2710	2710	1002
153	20230718	172100	386893805	2710	2710	2710	2710	0
154	20230718	172000	386893805	2710	2710	2710	2710	0
155	20230718	171900	386893805	2710	2710	2710	2710	0
156	20230718	171800	386893805	2710	2710	2710	2710	0
157	20230718	171700	386893805	2710	2710	2710	2710	0
158	20230718	171600	386893805	2710	2710	2710	2710	0
159	20230718	171500	386893805	2710	2710	2710	2710	0
160	20230718	171400	386893805	2710	2710	2710	2710	0
161	20230718	171300	386893805	2710	2710	2710	2710	0
162	20230718	171200	386893805	2710	2710	2710	2710	0
163	20230718	171100	386893805	2710	2710	2710	2710	0
164	20230718	171000	386893805	2710	2710	2710	2710	0
165	20230718	170900	386893805	2710	2710	2710	2710	0
166	20230718	170800	386893805	2710	2710	2710	2710	0
167	20230718	170700	386893805	2710	2710	2710	2710	0
168	20230718	170600	386893805	2710	2710	2710	2710	0
169	20230718	170500	386893805	2710	2710	2710	2710	0
170	20230718	170400	386893805	2710	2710	2710	2710	0
171	20230718	170300	386893805	2710	2710	2710	2710	0
172	20230718	170200	386893805	2710	2710	2710	2710	0
173	20230718	170100	386893805	2710	2710	2710	2710	0
174	20230718	170000	386893805	2710	2710	2710	2710	0
175	20230718	165900	386893805	2710	2710	2710	2710	0
176	20230718	165800	386893805	2710	2710	2710	2710	0
177	20230718	165700	386893805	2710	2710	2710	2710	0
178	20230718	165600	386893805	2710	2710	2710	2710	0
179	20230718	165500	386893805	2710	2710	2710	2710	0
180	20230718	165400	386893805	2710	2710	2710	2710	0
181	20230718	165300	386893805	2710	2710	2710	2710	0
182	20230718	165200	386893805	2710	2710	2710	2710	1002
183	20230718	165100	386893805	2710	2710	2710	2710	0
184	20230718	165000	386893805	2710	2710	2710	2710	0
185	20230718	164900	386893805	2710	2710	2710	2710	0
186	20230718	164800	386893805	2710	2710	2710	2710	0
187	20230718	164700	386893805	2710	2710	2710	2710	0
188	20230718	164600	386893805	2710	2710	2710	2710	0
189	20230718	164500	386893805	2710	2710	2710	2710	0
190	20230718	164400	386893805	2710	2710	2710	2710	0
191	20230718	164300	386893805	2710	2710	2710	2710	0
192	20230718	164200	386893805	2710	2710	2710	2710	0
193	20230718	164100	386893805	2710	2710	2710	2710	0
194	20230718	164000	386893805	2710	2710	2710	2710	0
195	20230718	163900	386893805	2710	2710	2710	2710	0
196	20230718	163800	386893805	2710	2710	2710	2710	0
197	20230718	163700	386893805	2710	2710	2710	2710	0
198	20230718	163600	386893805	2710	2710	2710	2710	0
199	20230718	163500	386893805	2710	2710	2710	2710	0
200	20230718	163400	386893805	2710	2710	2710	2710	0
201	20230718	163300	386893805	2710	2710	2710	2710	0
202	20230718	163200	386893805	2710	2710	2710	2710	0
203	20230718	163100	386893805	2710	2710	2710	2710	0
204	20230718	163000	386893805	2710	2710	2710	2710	0
205	20230718	162900	386893805	2710	2710	2710	2710	0
206	20230718	162800	386893805	2710	2710	2710	2710	0
207	20230718	162700	386893805	2710	2710	2710	2710	0
208	20230718	162600	386893805	2710	2710	2710	2710	0
209	20230718	162500	386893805	2710	2710	2710	2710	0
210	20230718	162400	386893805	2710	2710	2710	2710	0
211	20230718	162300	386893805	2710	2710	2710	2710	0
212	20230718	162200	386893805	2710	2710	2710	2710	1002
213	20230718	162100	386893805	2710	2710	2710	2710	0
214	20230718	162000	386893805	2710	2710	2710	2710	0
215	20230718	161900	386893805	2710	2710	2710	2710	0
216	20230718	161800	386893805	2710	2710	2710	2710	0
217	20230718	161700	386893805	2710	2710	2710	2710	0
218	20230718	161600	386893805	2710	2710	2710	2710	0
219	20230718	161500	386893805	2710	2710	2710	2710	0
220	20230718	161400	386893805	2710	2710	2710	2710	0
221	20230718	161300	386893805	2710	2710	2710	2710	0
222	20230718	161200	386893805	2710	2710	2710	2710	0
223	20230718	161100	386893805	2710	2710	2710	2710	0
224	20230718	161000	386893805	2710	2710	2710	2710	0
225	20230718	160900	386893805	2710	2710	2710	2710	0
226	20230718	160800	386893805	2710	2710	2710	2710	0
227	20230718	160700	386893805	2710	2710	2710	2710	0
228	20230718	160600	386893805	2710	2710	2710	2710	0
229	20230718	160500	386893805	2710	2710	2710	2710	0
230	20230718	160400	386893805	2710	2710	2710	2710	0
231	20230718	160300	386893805	2710	2710	2710	2710	0
232	20230718	160200	386893805	2710	2710	2710	2710	0
233	20230718	160100	386893805	2710	2710	2710	2710	0
234	20230718	160000	386893805	2710	2710	2710	2710	0
235	20230718	155900	386893805	2710	2710	2710	2710	0
236	20230718	155800	386893805	2710	2710	2710	2710	0
237	20230718	155700	386893805	2710	2710	2710	2710	0
238	20230718	155600	386893805	2710	2710	2710	2710	0
239	20230718	155500	386893805	2710	2710	2710	2710	0
240	20230718	155400	386893805	2710	2710	2710	2710	0
241	20230718	155300	386893805	2710	2710	2710	2710	0
242	20230718	155200	386893805	2710	2710	2710	2710	1002
243	20230718	155100	386893805	2710	2710	2710	2710	0
244	20230718	155000	386893805	2710	2710	2710	2710	0
245	20230718	154900	386893805	2710	2710	2710	2710	0
246	20230718	154800	386893805	2710	2710	2710	2710	0
247	20230718	154700	386893805	2710	2710	2710	2710	0
248	20230718	154600	386893805	2710	2710	2710	2710	0
249	20230718	154500	386893805	2710	2710	2710	2710	0
250	20230718	154400	386893805	2710	2710	2710	2710	0
251	20230718	154300	386893805	2710	2710	2710	2710	0
252	20230718	154200	386893805	2710	2710	2710	2710	0
253	20230718	154100	386893805	2710	2710	2710	2710	0
254	20230718	154000	386893805	2710	2710	2710	2710	0
255	20230718	153900	386893805	2710	2710	2710	2710	0
256	20230718	153800	386893805	2710	2710	2710	2710	0
257	20230718	153700	386893805	2710	2710	2710	2710	0
258	20230718	153600	386893805	2710	2710	2710	2710	0
259	20230718	153500	386893805	2710	2710	2710	2710	0
260	20230718	153400	386893805	2710	2710	2710	2710	0
261	20230718	153300	386893805	2710	2710	2710	2710	0
262	20230718	153200	386893805	2710	2710	2710	2710	0
263	20230718	153100	386893805	2710	2710	2710	2710	0
264	20230718	153000	386893805	2710	2710	2710	2710	1002
265	20230718	152900	384178385	2715	2715	2715	2715	0
266	20230718	152800	384178385	2715	2715	2715	2715	0
267	20230718	152700	384178385	2715	2715	2715	2715	0
268	20230718	152600	384178385	2715	2715	2715	2715	0
269	20230718	152500	384178385	2715	2715	2715	2715	0
270	20230718	152400	384178385	2715	2715	2715	2715	0
271	20230718	152300	384178385	2715	2715	2715	2715	0
272	20230718	152200	384178385	2715	2715	2715	2715	0
273	20230718	152100	384178385	2715	2715	2715	2715	0
274	20230718	152000	384178385	2715	2715	2715	2715	0
275	20230718	151900	384178385	2715	2715	2715	2715	163
276	20230718	151800	383735840	2715	2715	2715	2715	14
277	20230718	151700	383697830	2710	2710	2710	2710	0
278	20230718	151600	383697830	2710	2710	2710	2710	0
279	20230718	151500	383697830	2710	2710	2710	2710	50
280	20230718	151400	383562330	2710	2710	2710	2710	0
281	20230718	151300	383562330	2710	2710	2710	2710	0
282	20230718	151200	383562330	2710	2715	2715	2710	13
283	20230718	151100	383527050	2715	2710	2715	2710	69
284	20230718	151000	383340055	2715	2710	2715	2710	231
285	20230718	150900	382714040	2710	2710	2715	2710	350
286	20230718	150800	381765530	2715	2715	2715	2715	0
287	20230718	150700	381765530	2715	2715	2715	2715	0
288	20230718	150600	381765530	2715	2715	2715	2715	700
289	20230718	150500	379865030	2715	2715	2715	2715	10
290	20230718	150400	379837880	2715	2715	2715	2715	5
291	20230718	150300	379824305	2715	2715	2715	2715	0
292	20230718	150200	379824305	2715	2715	2715	2715	350
293	20230718	150100	378874055	2715	2715	2715	2715	55
294	20230718	150000	378724730	2715	2710	2715	2710	666
295	20230718	145900	376919860	2715	2715	2715	2715	0
296	20230718	145800	376919860	2715	2715	2715	2715	76
297	20230718	145700	376713520	2715	2715	2715	2715	1174
298	20230718	145600	373526110	2725	2725	2725	2725	2
299	20230718	145500	373520660	2715	2715	2715	2715	3227
300	20230718	145400	364759355	2715	2715	2715	2710	85
301	20230718	145300	364528700	2710	2710	2710	2710	21
302	20230718	145200	364471790	2710	2715	2715	2705	588
303	20230718	145100	362878045	2715	2715	2715	2715	0
304	20230718	145000	362878045	2715	2715	2715	2715	0
305	20230718	144900	362878045	2715	2715	2715	2715	1
306	20230718	144800	362875330	2710	2710	2710	2710	0
307	20230718	144700	362875330	2710	2710	2710	2710	0
308	20230718	144600	362875330	2710	2705	2715	2705	267
309	20230718	144500	362151905	2715	2715	2715	2715	0
310	20230718	144400	362151905	2715	2715	2715	2715	0
311	20230718	144300	362151905	2715	2715	2715	2715	0
312	20230718	144200	362151905	2715	2715	2715	2715	0
313	20230718	144100	362151905	2715	2715	2715	2715	0
314	20230718	144000	362151905	2715	2710	2715	2710	3
315	20230718	143900	362143765	2710	2710	2710	2710	1000
316	20230718	143800	359433765	2710	2710	2710	2710	0
317	20230718	143700	359433765	2710	2710	2710	2710	0
318	20230718	143600	359433765	2710	2710	2710	2710	0
319	20230718	143500	359433765	2710	2710	2710	2710	3
320	20230718	143400	359425635	2705	2705	2705	2705	4
321	20230718	143300	359414815	2710	2710	2710	2710	0
322	20230718	143200	359414815	2710	2710	2710	2710	0
323	20230718	143100	359414815	2710	2705	2710	2705	8
324	20230718	143000	359393170	2710	2710	2710	2710	200
325	20230718	142900	358851170	2710	2710	2710	2710	0
326	20230718	142800	358851170	2710	2710	2710	2710	0
327	20230718	142700	358851170	2710	2705	2710	2705	5
328	20230718	142600	358837640	2705	2695	2705	2695	2365
329	20230718	142500	352453965	2695	2695	2695	2695	0
330	20230718	142400	352453965	2695	2695	2695	2695	80
331	20230718	142300	352238365	2695	2695	2695	2695	20
332	20230718	142200	352184465	2695	2695	2695	2695	60
333	20230718	142100	352022765	2695	2695	2695	2695	8
334	20230718	142000	352001205	2695	2690	2705	2690	2267
335	20230718	141900	345900130	2690	2700	2700	2690	12403
336	20230718	141800	312499085	2710	2710	2710	2710	2
337	20230718	141700	312493665	2700	2700	2700	2700	20
338	20230718	141600	312439665	2710	2710	2710	2710	2
339	20230718	141500	312434245	2710	2710	2710	2710	4
340	20230718	141400	312423405	2710	2710	2710	2710	1
341	20230718	141300	312420695	2710	2710	2710	2710	0
342	20230718	141200	312420695	2710	2710	2710	2710	0
343	20230718	141100	312420695	2710	2710	2710	2710	0
344	20230718	141000	312420695	2710	2710	2710	2710	0
345	20230718	140900	312420695	2710	2705	2710	2705	226
346	20230718	140800	311809160	2705	2705	2705	2705	0
347	20230718	140700	311809160	2705	2705	2705	2705	0
348	20230718	140600	311809160	2705	2705	2705	2705	0
349	20230718	140500	311809160	2705	2710	2710	2705	187
350	20230718	140400	311303190	2710	2710	2710	2700	4200
351	20230718	140300	299962550	2700	2705	2705	2700	8636
352	20230718	140200	276630895	2715	2715	2715	2715	0
353	20230718	140100	276630895	2715	2715	2715	2715	13
354	20230718	140000	276595600	2715	2710	2715	2710	32
355	20230718	135900	276508870	2710	2710	2710	2710	3
356	20230718	135800	276500740	2710	2710	2715	2710	205
357	20230718	135700	275945175	2710	2710	2710	2710	211
358	20230718	135600	275373365	2710	2710	2710	2710	118
359	20230718	135500	275053585	2710	2710	2710	2710	20
360	20230718	135400	274999385	2710	2710	2710	2710	2
361	20230718	135300	274993965	2710	2710	2710	2710	51
362	20230718	135200	274855755	2710	2710	2710	2710	23
363	20230718	135100	274793425	2705	2710	2710	2705	90
364	20230718	135000	274549925	2710	2710	2710	2710	40
365	20230718	134900	274441525	2710	2710	2710	2710	0
366	20230718	134800	274441525	2710	2710	2710	2710	10
367	20230718	134700	274414425	2710	2710	2710	2710	1
368	20230718	134600	274411715	2710	2710	2710	2710	26
369	20230718	134500	274341255	2710	2710	2710	2710	1766
370	20230718	134400	269555395	2715	2720	2720	2715	1994
371	20230718	134300	264141665	2720	2720	2720	2720	16
372	20230718	134200	264098145	2720	2720	2720	2720	0
373	20230718	134100	264098145	2720	2720	2720	2720	0
374	20230718	134000	264098145	2720	2720	2720	2720	130
375	20230718	133900	263744545	2720	2720	2720	2720	0
376	20230718	133800	263744545	2720	2720	2720	2720	2179
377	20230718	133700	257817665	2720	2720	2720	2720	0
378	20230718	133600	257817665	2720	2720	2720	2720	0
379	20230718	133500	257817665	2720	2720	2720	2720	0
380	20230718	133400	257817665	2720	2720	2720	2720	0
381	20230718	133300	257817665	2720	2720	2720	2720	650
382	20230718	133200	256049665	2720	2720	2720	2720	0
383	20230718	133100	256049665	2720	2720	2720	2720	0
384	20230718	133000	256049665	2720	2725	2725	2720	55
385	20230718	132900	255900055	2720	2720	2720	2720	0
386	20230718	132800	255900055	2720	2720	2720	2720	0
387	20230718	132700	255900055	2720	2720	2720	2720	1557
388	20230718	132600	251665015	2720	2720	2720	2720	12
389	20230718	132500	251632375	2725	2725	2725	2725	0
390	20230718	132400	251632375	2725	2725	2725	2725	57
391	20230718	132300	251477050	2725	2725	2725	2725	0
392	20230718	132200	251477050	2725	2725	2725	2725	5
393	20230718	132100	251463425	2720	2720	2720	2720	50
394	20230718	132000	251327425	2720	2720	2720	2720	1273
395	20230718	131900	247864865	2720	2720	2720	2720	0
396	20230718	131800	247864865	2720	2720	2720	2720	5
397	20230718	131700	247851265	2715	2715	2715	2715	0
398	20230718	131600	247851265	2715	2715	2715	2715	450
399	20230718	131500	246629515	2715	2715	2715	2715	869
400	20230718	131400	244270180	2715	2715	2715	2715	41
401	20230718	131300	244158865	2720	2720	2720	2720	0
402	20230718	131200	244158865	2720	2720	2720	2720	0
403	20230718	131100	244158865	2720	2720	2720	2720	8
404	20230718	131000	244137105	2715	2715	2715	2715	166
405	20230718	130900	243686415	2715	2715	2715	2715	0
406	20230718	130800	243686415	2715	2715	2715	2715	0
407	20230718	130700	243686415	2715	2715	2715	2715	0
408	20230718	130600	243686415	2715	2715	2715	2715	0
409	20230718	130500	243686415	2715	2715	2715	2715	0
410	20230718	130400	243686415	2715	2715	2715	2715	1
411	20230718	130300	243683700	2720	2720	2720	2720	30
412	20230718	130200	243602100	2720	2720	2720	2720	0
413	20230718	130100	243602100	2720	2720	2720	2720	1
414	20230718	130000	243599380	2715	2715	2715	2715	0
415	20230718	125900	243599380	2715	2715	2715	2715	38
416	20230718	125800	243496210	2715	2715	2715	2715	504
417	20230718	125700	242127850	2715	2715	2715	2715	0
418	20230718	125600	242127850	2715	2715	2715	2715	0
419	20230718	125500	242127850	2715	2715	2715	2715	100
420	20230718	125400	241856350	2715	2715	2715	2715	199
421	20230718	125300	241316065	2715	2715	2715	2715	900
422	20230718	125200	238872565	2720	2720	2720	2720	0
423	20230718	125100	238872565	2720	2720	2720	2720	0
424	20230718	125000	238872565	2720	2720	2720	2720	0
425	20230718	124900	238872565	2720	2720	2720	2720	0
426	20230718	124800	238872565	2720	2720	2720	2720	0
427	20230718	124700	238872565	2720	2720	2720	2720	1
428	20230718	124600	238869845	2720	2720	2720	2720	5
429	20230718	124500	238856245	2715	2715	2715	2715	0
430	20230718	124400	238856245	2715	2715	2715	2715	0
431	20230718	124300	238856245	2715	2715	2715	2715	9
432	20230718	124200	238831810	2715	2715	2715	2715	30
433	20230718	124100	238750360	2720	2720	2720	2720	0
434	20230718	124000	238750360	2720	2720	2720	2720	0
435	20230718	123900	238750360	2720	2720	2720	2720	0
436	20230718	123800	238750360	2720	2720	2720	2720	5
437	20230718	123700	238736760	2720	2720	2720	2720	7
438	20230718	123600	238717720	2720	2720	2720	2720	50
439	20230718	123500	238581720	2720	2715	2720	2715	50
440	20230718	123400	238445880	2720	2720	2720	2720	100
441	20230718	123300	238173880	2720	2720	2720	2720	37
442	20230718	123200	238073240	2720	2720	2720	2720	0
443	20230718	123100	238073240	2720	2720	2720	2720	0
444	20230718	123000	238073240	2720	2715	2720	2715	1004
445	20230718	122900	235347360	2720	2720	2720	2720	0
446	20230718	122800	235347360	2720	2720	2720	2720	0
447	20230718	122700	235347360	2720	2720	2720	2720	0
448	20230718	122600	235347360	2720	2715	2720	2715	1511
449	20230718	122500	231244990	2720	2720	2720	2720	0
450	20230718	122400	231244990	2720	2720	2720	2720	0
451	20230718	122300	231244990	2720	2720	2720	2720	372
452	20230718	122200	230233150	2715	2715	2715	2715	0
453	20230718	122100	230233150	2715	2715	2715	2715	100
454	20230718	122000	229961650	2715	2715	2715	2715	1
455	20230718	121900	229958935	2710	2710	2710	2710	0
456	20230718	121800	229958935	2710	2710	2710	2710	0
457	20230718	121700	229958935	2710	2720	2720	2710	3
458	20230718	121600	229950795	2710	2710	2710	2710	1
459	20230718	121500	229948085	2715	2715	2715	2715	1540
460	20230718	121400	225766985	2710	2710	2710	2710	0
461	20230718	121300	225766985	2710	2710	2710	2710	0
462	20230718	121200	225766985	2710	2710	2710	2710	24
463	20230718	121100	225701945	2710	2710	2710	2710	0
464	20230718	121000	225701945	2710	2710	2710	2710	0
465	20230718	120900	225701945	2710	2710	2710	2710	0
466	20230718	120800	225701945	2710	2710	2710	2710	0
467	20230718	120700	225701945	2710	2710	2710	2710	0
468	20230718	120600	225701945	2710	2710	2710	2710	0
469	20230718	120500	225701945	2710	2710	2710	2710	30
470	20230718	120400	225620645	2710	2710	2710	2710	0
471	20230718	120300	225620645	2710	2710	2710	2710	600
472	20230718	120200	223994645	2710	2710	2710	2710	0
473	20230718	120100	223994645	2710	2710	2710	2710	0
474	20230718	120000	223994645	2710	2710	2710	2710	0
475	20230718	115900	223994645	2710	2710	2710	2710	0
476	20230718	115800	223994645	2710	2710	2710	2710	272
477	20230718	115700	223257525	2710	2710	2710	2710	0
478	20230718	115600	223257525	2710	2710	2710	2710	0
479	20230718	115500	223257525	2710	2710	2710	2710	0
480	20230718	115400	223257525	2710	2710	2710	2710	690
481	20230718	115300	221387625	2710	2710	2710	2710	0
482	20230718	115200	221387625	2710	2710	2710	2710	0
483	20230718	115100	221387625	2710	2710	2710	2710	100
484	20230718	115000	221116625	2710	2710	2710	2710	1023
485	20230718	114900	218344295	2710	2710	2710	2710	20
486	20230718	114800	218290095	2710	2710	2710	2710	900
487	20230718	114700	215851095	2710	2710	2710	2710	0
488	20230718	114600	215851095	2710	2710	2710	2710	0
489	20230718	114500	215851095	2710	2710	2710	2710	10
490	20230718	114400	215823995	2710	2710	2710	2710	20
491	20230718	114300	215769795	2715	2715	2715	2715	14
492	20230718	114200	215731785	2710	2710	2710	2710	1024
493	20230718	114100	212956745	2710	2710	2710	2710	3446
494	20230718	114000	203618085	2710	2710	2710	2710	2821
495	20230718	113900	195973175	2710	2710	2710	2710	0
496	20230718	113800	195973175	2710	2710	2710	2710	0
497	20230718	113700	195973175	2710	2710	2710	2710	0
498	20230718	113600	195973175	2710	2710	2710	2710	0
499	20230718	113500	195973175	2710	2710	2710	2710	0
500	20230718	113400	195973175	2710	2710	2710	2710	1000
501	20230718	113300	193263175	2710	2710	2710	2710	4
502	20230718	113200	193252335	2715	2715	2715	2715	0
503	20230718	113100	193252335	2715	2715	2715	2715	0
504	20230718	113000	193252335	2715	2715	2715	2715	0
505	20230718	112900	193252335	2715	2715	2715	2715	0
506	20230718	112800	193252335	2715	2715	2715	2715	0
507	20230718	112700	193252335	2715	2715	2715	2715	150
508	20230718	112600	192845085	2715	2715	2715	2715	114
509	20230718	112500	192535575	2710	2710	2710	2710	0
510	20230718	112400	192535575	2710	2710	2710	2710	107
511	20230718	112300	192245605	2715	2715	2715	2715	0
512	20230718	112200	192245605	2715	2715	2715	2715	18
513	20230718	112100	192196735	2710	2710	2710	2710	0
514	20230718	112000	192196735	2710	2710	2710	2710	0
515	20230718	111900	192196735	2710	2710	2710	2710	0
516	20230718	111800	192196735	2710	2710	2710	2710	0
517	20230718	111700	192196735	2710	2710	2710	2710	0
518	20230718	111600	192196735	2710	2710	2710	2710	0
519	20230718	111500	192196735	2710	2710	2710	2710	0
520	20230718	111400	192196735	2710	2710	2710	2710	300
521	20230718	111300	191383735	2710	2710	2710	2710	1
522	20230718	111200	191381025	2715	2715	2715	2715	0
523	20230718	111100	191381025	2715	2715	2715	2715	1943
524	20230718	111000	186105780	2715	2715	2715	2715	100
525	20230718	110900	185834280	2710	2710	2710	2710	0
526	20230718	110800	185834280	2710	2710	2710	2710	0
527	20230718	110700	185834280	2710	2710	2710	2710	0
528	20230718	110600	185834280	2710	2710	2710	2710	0
529	20230718	110500	185834280	2710	2710	2710	2710	3291
530	20230718	110400	176915670	2705	2705	2705	2705	0
531	20230718	110300	176915670	2705	2705	2705	2705	361
532	20230718	110200	175939165	2710	2710	2710	2710	0
533	20230718	110100	175939165	2710	2710	2710	2710	400
534	20230718	110000	174855165	2705	2705	2705	2705	326
535	20230718	105900	173973335	2710	2710	2710	2710	5
536	20230718	105800	173959785	2710	2710	2710	2710	490
537	20230718	105700	172631885	2705	2705	2705	2705	90
538	20230718	105600	172388435	2705	2705	2705	2705	359
539	20230718	105500	171417340	2710	2710	2710	2710	0
540	20230718	105400	171417340	2710	2710	2710	2710	0
541	20230718	105300	171417340	2710	2710	2710	2710	102
542	20230718	105200	171140920	2710	2710	2710	2710	2
543	20230718	105100	171135500	2705	2705	2705	2705	200
544	20230718	105000	170594500	2705	2705	2705	2705	300
545	20230718	104900	169783000	2705	2705	2705	2705	1607
546	20230718	104800	165436065	2705	2705	2705	2705	1005
547	20230718	104700	162717540	2705	2705	2705	2705	481
548	20230718	104600	161416435	2705	2705	2705	2705	1087
549	20230718	104500	158476100	2705	2705	2705	2705	341
550	20230718	104400	157553695	2705	2705	2705	2705	200
551	20230718	104300	157012695	2710	2710	2710	2710	0
552	20230718	104200	157012695	2710	2710	2710	2710	1
553	20230718	104100	157009985	2710	2710	2710	2710	4260
554	20230718	104000	145465385	2710	2710	2710	2710	0
555	20230718	103900	145465385	2710	2710	2710	2710	0
556	20230718	103800	145465385	2710	2710	2710	2710	500
557	20230718	103700	144110385	2710	2710	2710	2710	0
558	20230718	103600	144110385	2710	2715	2715	2710	13
559	20230718	103500	144075140	2715	2715	2715	2715	0
560	20230718	103400	144075140	2715	2715	2715	2715	0
561	20230718	103300	144075140	2715	2715	2715	2715	3
562	20230718	103200	144066995	2715	2715	2715	2715	1
563	20230718	103100	144064280	2715	2715	2715	2715	0
564	20230718	103000	144064280	2715	2715	2715	2715	0
565	20230718	102900	144064280	2715	2715	2715	2715	1110
566	20230718	102800	141050630	2715	2715	2715	2715	100
567	20230718	102700	140779130	2715	2715	2715	2715	23
568	20230718	102600	140716685	2715	2715	2715	2715	100
569	20230718	102500	140445185	2715	2710	2715	2710	21
570	20230718	102400	140388220	2710	2710	2715	2710	563
571	20230718	102300	138862285	2710	2710	2710	2710	4
572	20230718	102200	138851445	2710	2710	2715	2710	59
573	20230718	102100	138691280	2710	2710	2715	2710	57
574	20230718	102000	138536560	2710	2710	2710	2710	6
575	20230718	101900	138520300	2710	2710	2715	2710	130
576	20230718	101800	138167380	2710	2715	2715	2710	51
577	20230718	101700	138028920	2715	2715	2715	2715	0
578	20230718	101600	138028920	2715	2715	2715	2715	0
579	20230718	101500	138028920	2715	2715	2715	2715	0
580	20230718	101400	138028920	2715	2715	2715	2715	1
581	20230718	101300	138026205	2715	2715	2715	2715	100
582	20230718	101200	137754705	2715	2715	2715	2715	50
583	20230718	101100	137618955	2715	2715	2715	2715	462
584	20230718	101000	136364625	2715	2715	2715	2715	181
585	20230718	100900	135873210	2715	2715	2715	2715	6
586	20230718	100800	135856920	2715	2715	2715	2715	4
587	20230718	100700	135846060	2710	2710	2710	2710	0
588	20230718	100600	135846060	2710	2715	2715	2710	12
589	20230718	100500	135813515	2715	2715	2715	2715	5
590	20230718	100400	135799940	2715	2715	2715	2715	174
591	20230718	100300	135327530	2715	2715	2715	2715	527
592	20230718	100200	133896725	2720	2720	2720	2720	0
593	20230718	100100	133896725	2720	2720	2720	2720	0
594	20230718	100000	133896725	2720	2720	2720	2720	58
595	20230718	095900	133738965	2715	2715	2715	2715	0
596	20230718	095800	133738965	2715	2715	2715	2715	18
597	20230718	095700	133690095	2715	2715	2715	2715	521
598	20230718	095600	132275580	2715	2715	2715	2715	0
599	20230718	095500	132275580	2715	2720	2720	2715	500
600	20230718	095400	130916915	2730	2720	2735	2720	2000
601	20230718	095300	125458380	2720	2720	2720	2720	3
602	20230718	095200	125450220	2715	2715	2715	2715	0
603	20230718	095100	125450220	2715	2715	2715	2715	0
604	20230718	095000	125450220	2715	2715	2715	2715	0
605	20230718	094900	125450220	2715	2725	2725	2715	473
606	20230718	094800	124164150	2725	2725	2725	2725	0
607	20230718	094700	124164150	2725	2725	2725	2725	1
608	20230718	094600	124161425	2725	2745	2745	2725	5114
609	20230718	094500	110187185	2745	2745	2745	2745	0
610	20230718	094400	110187185	2745	2735	2745	2735	4
611	20230718	094300	110176215	2745	2745	2745	2745	10
612	20230718	094200	110148765	2735	2730	2735	2730	689
613	20230718	094100	108265790	2725	2725	2725	2725	100
614	20230718	094000	107993290	2725	2730	2730	2725	165
615	20230718	093900	107543615	2730	2730	2730	2730	91
616	20230718	093800	107295185	2735	2735	2735	2735	0
617	20230718	093700	107295185	2735	2735	2735	2735	2
618	20230718	093600	107289715	2730	2730	2730	2730	3266
619	20230718	093500	98373535	2730	2740	2740	2730	104
620	20230718	093400	98088605	2730	2735	2735	2730	293
621	20230718	093300	97287430	2740	2730	2740	2730	242
622	20230718	093200	96625400	2730	2725	2730	2725	2003
623	20230718	093100	91157225	2725	2725	2740	2725	347
624	20230718	093000	90210650	2725	2725	2725	2725	20
625	20230718	092900	90156150	2725	2740	2740	2725	240
626	20230718	092800	89501385	2725	2720	2740	2720	4272
627	20230718	092700	77835235	2720	2710	2720	2710	101
628	20230718	092600	77561515	2710	2710	2715	2710	375
629	20230718	092500	76544355	2710	2710	2710	2710	357
630	20230718	092400	75576885	2710	2710	2710	2710	1778
631	20230718	092300	70758505	2710	2710	2715	2710	666
632	20230718	092200	68953505	2710	2715	2715	2710	3245
633	20230718	092100	60151470	2710	2720	2720	2710	1008
634	20230718	092000	57419710	2720	2710	2720	2710	1023
635	20230718	091900	54647200	2710	2730	2730	2710	7232
636	20230718	091800	35035325	2730	2745	2745	2725	1633
637	20230718	091700	30575915	2740	2740	2740	2740	5
638	20230718	091600	30562215	2745	2740	2745	2735	701
639	20230718	091500	28644965	2740	2745	2745	2740	137
640	20230718	091400	28269575	2745	2740	2745	2740	543
641	20230718	091300	26781540	2745	2745	2745	2740	1526
642	20230718	091200	22600290	2745	2750	2750	2745	3523
643	20230718	091100	12928405	2750	2750	2750	2750	223
644	20230718	091000	12315155	2750	2750	2750	2750	1
645	20230718	090900	12312405	2745	2745	2745	2745	0
646	20230718	090800	12312405	2745	2745	2745	2745	535
647	20230718	090700	10843830	2745	2750	2750	2745	51
648	20230718	090600	10703735	2750	2750	2750	2750	4
649	20230718	090500	10692735	2750	2750	2750	2750	5
650	20230718	090400	10678985	2750	2740	2750	2740	13
651	20230718	090300	10643355	2750	2740	2750	2740	1001
652	20230718	090200	7900605	2740	2740	2740	2740	87
653	20230718	090100	7662225	2740	2735	2740	2735	96
654	20230718	090000	7399615	2730	2735	2735	2730	2709