KissMeData/031330/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	190800	799549405	2975	2975	2975	2975	2110
3	20230718	190700	799549405	2975	2975	2975	2975	0
4	20230718	190600	799549405	2975	2975	2975	2975	0
5	20230718	190500	799549405	2975	2975	2975	2975	0
6	20230718	190400	799549405	2975	2975	2975	2975	0
7	20230718	190300	799549405	2975	2975	2975	2975	0
8	20230718	190200	799549405	2975	2975	2975	2975	0
9	20230718	190100	799549405	2975	2975	2975	2975	0
10	20230718	190000	799549405	2975	2975	2975	2975	0
11	20230718	185900	799549405	2975	2975	2975	2975	0
12	20230718	185800	799549405	2975	2975	2975	2975	0
13	20230718	185700	799549405	2975	2975	2975	2975	0
14	20230718	185600	799549405	2975	2975	2975	2975	0
15	20230718	185500	799549405	2975	2975	2975	2975	0
16	20230718	185400	799549405	2975	2975	2975	2975	0
17	20230718	185300	799549405	2975	2975	2975	2975	0
18	20230718	185200	799549405	2975	2975	2975	2975	0
19	20230718	185100	799549405	2975	2975	2975	2975	0
20	20230718	185000	799549405	2975	2975	2975	2975	0
21	20230718	184900	799549405	2975	2975	2975	2975	0
22	20230718	184800	799549405	2975	2975	2975	2975	0
23	20230718	184700	799549405	2975	2975	2975	2975	0
24	20230718	184600	799549405	2975	2975	2975	2975	0
25	20230718	184500	799549405	2975	2975	2975	2975	0
26	20230718	184400	799549405	2975	2975	2975	2975	0
27	20230718	184300	799549405	2975	2975	2975	2975	0
28	20230718	184200	799549405	2975	2975	2975	2975	0
29	20230718	184100	799549405	2975	2975	2975	2975	0
30	20230718	184000	799549405	2975	2975	2975	2975	0
31	20230718	183900	799549405	2975	2975	2975	2975	0
32	20230718	183800	799549405	2975	2975	2975	2975	2110
33	20230718	183700	799549405	2975	2975	2975	2975	0
34	20230718	183600	799549405	2975	2975	2975	2975	0
35	20230718	183500	799549405	2975	2975	2975	2975	0
36	20230718	183400	799549405	2975	2975	2975	2975	0
37	20230718	183300	799549405	2975	2975	2975	2975	0
38	20230718	183200	799549405	2975	2975	2975	2975	0
39	20230718	183100	799549405	2975	2975	2975	2975	0
40	20230718	183000	799549405	2975	2975	2975	2975	0
41	20230718	182900	799549405	2975	2975	2975	2975	0
42	20230718	182800	799549405	2975	2975	2975	2975	0
43	20230718	182700	799549405	2975	2975	2975	2975	0
44	20230718	182600	799549405	2975	2975	2975	2975	0
45	20230718	182500	799549405	2975	2975	2975	2975	0
46	20230718	182400	799549405	2975	2975	2975	2975	0
47	20230718	182300	799549405	2975	2975	2975	2975	0
48	20230718	182200	799549405	2975	2975	2975	2975	0
49	20230718	182100	799549405	2975	2975	2975	2975	0
50	20230718	182000	799549405	2975	2975	2975	2975	0
51	20230718	181900	799549405	2975	2975	2975	2975	0
52	20230718	181800	799549405	2975	2975	2975	2975	0
53	20230718	181700	799549405	2975	2975	2975	2975	0
54	20230718	181600	799549405	2975	2975	2975	2975	0
55	20230718	181500	799549405	2975	2975	2975	2975	0
56	20230718	181400	799549405	2975	2975	2975	2975	0
57	20230718	181300	799549405	2975	2975	2975	2975	0
58	20230718	181200	799549405	2975	2975	2975	2975	0
59	20230718	181100	799549405	2975	2975	2975	2975	0
60	20230718	181000	799549405	2975	2975	2975	2975	0
61	20230718	180900	799549405	2975	2975	2975	2975	0
62	20230718	180800	799549405	2975	2975	2975	2975	2110
63	20230718	180700	799549405	2975	2975	2975	2975	0
64	20230718	180600	799549405	2975	2975	2975	2975	0
65	20230718	180500	799549405	2975	2975	2975	2975	0
66	20230718	180400	799549405	2975	2975	2975	2975	0
67	20230718	180300	799549405	2975	2975	2975	2975	0
68	20230718	180200	799549405	2975	2975	2975	2975	0
69	20230718	180100	799549405	2975	2975	2975	2975	0
70	20230718	180000	799549405	2975	2975	2975	2975	0
71	20230718	175900	799549405	2975	2975	2975	2975	0
72	20230718	175800	799549405	2975	2975	2975	2975	0
73	20230718	175700	799549405	2975	2975	2975	2975	0
74	20230718	175600	799549405	2975	2975	2975	2975	0
75	20230718	175500	799549405	2975	2975	2975	2975	0
76	20230718	175400	799549405	2975	2975	2975	2975	0
77	20230718	175300	799549405	2975	2975	2975	2975	0
78	20230718	175200	799549405	2975	2975	2975	2975	0
79	20230718	175100	799549405	2975	2975	2975	2975	0
80	20230718	175000	799549405	2975	2975	2975	2975	0
81	20230718	174900	799549405	2975	2975	2975	2975	0
82	20230718	174800	799549405	2975	2975	2975	2975	0
83	20230718	174700	799549405	2975	2975	2975	2975	0
84	20230718	174600	799549405	2975	2975	2975	2975	0
85	20230718	174500	799549405	2975	2975	2975	2975	0
86	20230718	174400	799549405	2975	2975	2975	2975	0
87	20230718	174300	799549405	2975	2975	2975	2975	0
88	20230718	174200	799549405	2975	2975	2975	2975	0
89	20230718	174100	799549405	2975	2975	2975	2975	0
90	20230718	174000	799549405	2975	2975	2975	2975	0
91	20230718	173900	799549405	2975	2975	2975	2975	0
92	20230718	173800	799549405	2975	2975	2975	2975	2110
93	20230718	173700	799549405	2975	2975	2975	2975	0
94	20230718	173600	799549405	2975	2975	2975	2975	0
95	20230718	173500	799549405	2975	2975	2975	2975	0
96	20230718	173400	799549405	2975	2975	2975	2975	0
97	20230718	173300	799549405	2975	2975	2975	2975	0
98	20230718	173200	799549405	2975	2975	2975	2975	0
99	20230718	173100	799549405	2975	2975	2975	2975	0
100	20230718	173000	799549405	2975	2975	2975	2975	0
101	20230718	172900	799549405	2975	2975	2975	2975	0
102	20230718	172800	799549405	2975	2975	2975	2975	0
103	20230718	172700	799549405	2975	2975	2975	2975	0
104	20230718	172600	799549405	2975	2975	2975	2975	0
105	20230718	172500	799549405	2975	2975	2975	2975	0
106	20230718	172400	799549405	2975	2975	2975	2975	0
107	20230718	172300	799549405	2975	2975	2975	2975	0
108	20230718	172200	799549405	2975	2975	2975	2975	0
109	20230718	172100	799549405	2975	2975	2975	2975	0
110	20230718	172000	799549405	2975	2975	2975	2975	0
111	20230718	171900	799549405	2975	2975	2975	2975	0
112	20230718	171800	799549405	2975	2975	2975	2975	0
113	20230718	171700	799549405	2975	2975	2975	2975	0
114	20230718	171600	799549405	2975	2975	2975	2975	0
115	20230718	171500	799549405	2975	2975	2975	2975	0
116	20230718	171400	799549405	2975	2975	2975	2975	0
117	20230718	171300	799549405	2975	2975	2975	2975	0
118	20230718	171200	799549405	2975	2975	2975	2975	0
119	20230718	171100	799549405	2975	2975	2975	2975	0
120	20230718	171000	799549405	2975	2975	2975	2975	0
121	20230718	170900	799549405	2975	2975	2975	2975	0
122	20230718	170800	799549405	2975	2975	2975	2975	2110
123	20230718	170700	799549405	2975	2975	2975	2975	0
124	20230718	170600	799549405	2975	2975	2975	2975	0
125	20230718	170500	799549405	2975	2975	2975	2975	0
126	20230718	170400	799549405	2975	2975	2975	2975	0
127	20230718	170300	799549405	2975	2975	2975	2975	0
128	20230718	170200	799549405	2975	2975	2975	2975	0
129	20230718	170100	799549405	2975	2975	2975	2975	0
130	20230718	170000	799549405	2975	2975	2975	2975	0
131	20230718	165900	799549405	2975	2975	2975	2975	0
132	20230718	165800	799549405	2975	2975	2975	2975	0
133	20230718	165700	799549405	2975	2975	2975	2975	0
134	20230718	165600	799549405	2975	2975	2975	2975	0
135	20230718	165500	799549405	2975	2975	2975	2975	0
136	20230718	165400	799549405	2975	2975	2975	2975	0
137	20230718	165300	799549405	2975	2975	2975	2975	0
138	20230718	165200	799549405	2975	2975	2975	2975	0
139	20230718	165100	799549405	2975	2975	2975	2975	0
140	20230718	165000	799549405	2975	2975	2975	2975	0
141	20230718	164900	799549405	2975	2975	2975	2975	0
142	20230718	164800	799549405	2975	2975	2975	2975	0
143	20230718	164700	799549405	2975	2975	2975	2975	0
144	20230718	164600	799549405	2975	2975	2975	2975	0
145	20230718	164500	799549405	2975	2975	2975	2975	0
146	20230718	164400	799549405	2975	2975	2975	2975	0
147	20230718	164300	799549405	2975	2975	2975	2975	0
148	20230718	164200	799549405	2975	2975	2975	2975	0
149	20230718	164100	799549405	2975	2975	2975	2975	0
150	20230718	164000	799549405	2975	2975	2975	2975	0
151	20230718	163900	799549405	2975	2975	2975	2975	0
152	20230718	163800	799549405	2975	2975	2975	2975	2110
153	20230718	163700	799549405	2975	2975	2975	2975	0
154	20230718	163600	799549405	2975	2975	2975	2975	0
155	20230718	163500	799549405	2975	2975	2975	2975	0
156	20230718	163400	799549405	2975	2975	2975	2975	0
157	20230718	163300	799549405	2975	2975	2975	2975	0
158	20230718	163200	799549405	2975	2975	2975	2975	0
159	20230718	163100	799549405	2975	2975	2975	2975	0
160	20230718	163000	799549405	2975	2975	2975	2975	0
161	20230718	162900	799549405	2975	2975	2975	2975	0
162	20230718	162800	799549405	2975	2975	2975	2975	0
163	20230718	162700	799549405	2975	2975	2975	2975	0
164	20230718	162600	799549405	2975	2975	2975	2975	0
165	20230718	162500	799549405	2975	2975	2975	2975	0
166	20230718	162400	799549405	2975	2975	2975	2975	0
167	20230718	162300	799549405	2975	2975	2975	2975	0
168	20230718	162200	799549405	2975	2975	2975	2975	0
169	20230718	162100	799549405	2975	2975	2975	2975	0
170	20230718	162000	799549405	2975	2975	2975	2975	0
171	20230718	161900	799549405	2975	2975	2975	2975	0
172	20230718	161800	799549405	2975	2975	2975	2975	0
173	20230718	161700	799549405	2975	2975	2975	2975	0
174	20230718	161600	799549405	2975	2975	2975	2975	0
175	20230718	161500	799549405	2975	2975	2975	2975	0
176	20230718	161400	799549405	2975	2975	2975	2975	0
177	20230718	161300	799549405	2975	2975	2975	2975	0
178	20230718	161200	799549405	2975	2975	2975	2975	0
179	20230718	161100	799549405	2975	2975	2975	2975	0
180	20230718	161000	799549405	2975	2975	2975	2975	0
181	20230718	160900	799549405	2975	2975	2975	2975	0
182	20230718	160800	799549405	2975	2975	2975	2975	2110
183	20230718	160700	799549405	2975	2975	2975	2975	0
184	20230718	160600	799549405	2975	2975	2975	2975	0
185	20230718	160500	799549405	2975	2975	2975	2975	0
186	20230718	160400	799549405	2975	2975	2975	2975	0
187	20230718	160300	799549405	2975	2975	2975	2975	0
188	20230718	160200	799549405	2975	2975	2975	2975	0
189	20230718	160100	799549405	2975	2975	2975	2975	0
190	20230718	160000	799549405	2975	2975	2975	2975	0
191	20230718	155900	799549405	2975	2975	2975	2975	0
192	20230718	155800	799549405	2975	2975	2975	2975	0
193	20230718	155700	799549405	2975	2975	2975	2975	0
194	20230718	155600	799549405	2975	2975	2975	2975	0
195	20230718	155500	799549405	2975	2975	2975	2975	0
196	20230718	155400	799549405	2975	2975	2975	2975	0
197	20230718	155300	799549405	2975	2975	2975	2975	0
198	20230718	155200	799549405	2975	2975	2975	2975	0
199	20230718	155100	799549405	2975	2975	2975	2975	0
200	20230718	155000	799549405	2975	2975	2975	2975	0
201	20230718	154900	799549405	2975	2975	2975	2975	0
202	20230718	154800	799549405	2975	2975	2975	2975	0
203	20230718	154700	799549405	2975	2975	2975	2975	0
204	20230718	154600	799549405	2975	2975	2975	2975	0
205	20230718	154500	799549405	2975	2975	2975	2975	0
206	20230718	154400	799549405	2975	2975	2975	2975	0
207	20230718	154300	799549405	2975	2975	2975	2975	0
208	20230718	154200	799549405	2975	2975	2975	2975	0
209	20230718	154100	799549405	2975	2975	2975	2975	0
210	20230718	154000	799549405	2975	2975	2975	2975	0
211	20230718	153900	799549405	2975	2975	2975	2975	0
212	20230718	153800	799549405	2975	2975	2975	2975	2110
213	20230718	153700	799549405	2975	2975	2975	2975	0
214	20230718	153600	799549405	2975	2975	2975	2975	0
215	20230718	153500	799549405	2975	2975	2975	2975	0
216	20230718	153400	799549405	2975	2975	2975	2975	0
217	20230718	153300	799549405	2975	2975	2975	2975	0
218	20230718	153200	799549405	2975	2975	2975	2975	0
219	20230718	153100	799549405	2975	2975	2975	2975	0
220	20230718	153000	799549405	2975	2975	2975	2975	2110
221	20230718	152900	793272155	2975	2975	2975	2975	0
222	20230718	152800	793272155	2975	2975	2975	2975	0
223	20230718	152700	793272155	2975	2975	2975	2975	0
224	20230718	152600	793272155	2975	2975	2975	2975	0
225	20230718	152500	793272155	2975	2975	2975	2975	0
226	20230718	152400	793272155	2975	2975	2975	2975	0
227	20230718	152300	793272155	2975	2975	2975	2975	0
228	20230718	152200	793272155	2975	2975	2975	2975	0
229	20230718	152100	793272155	2975	2975	2975	2975	0
230	20230718	152000	793272155	2975	2975	2975	2975	0
231	20230718	151900	793272155	2975	2965	2975	2965	536
232	20230718	151800	791681660	2960	2965	2965	2960	261
233	20230718	151700	790908550	2965	2965	2965	2965	48
234	20230718	151600	790766230	2960	2965	2965	2960	95
235	20230718	151500	790484805	2955	2965	2965	2955	805
236	20230718	151400	788098460	2965	2965	2965	2955	7258
237	20230718	151300	766621880	2970	2970	2970	2970	345
238	20230718	151200	765597230	2970	2970	2970	2970	33
239	20230718	151100	765499220	2970	2970	2970	2970	21
240	20230718	151000	765436850	2970	2965	2970	2965	77
241	20230718	150900	765208515	2970	2965	2970	2960	862
242	20230718	150800	762653070	2965	2965	2965	2965	2582
243	20230718	150700	754997440	2960	2960	2960	2960	427
244	20230718	150600	753733520	2960	2960	2960	2960	433
245	20230718	150500	752451840	2965	2965	2965	2960	928
246	20230718	150400	749702455	2965	2965	2965	2965	303
247	20230718	150300	748804060	2960	2960	2960	2960	427
248	20230718	150200	747540140	2960	2960	2960	2960	905
249	20230718	150100	744861340	2960	2960	2960	2960	598
250	20230718	150000	743091260	2960	2965	2965	2960	477
251	20230718	145900	741679095	2960	2965	2965	2960	671
252	20230718	145800	739691715	2965	2965	2965	2965	449
253	20230718	145700	738360430	2965	2965	2965	2965	427
254	20230718	145600	737094375	2965	2970	2970	2965	430
255	20230718	145500	735819415	2970	2965	2970	2965	1779
256	20230718	145400	730539535	2965	2960	2965	2960	761
257	20230718	145300	728286925	2960	2960	2960	2960	627
258	20230718	145200	726431005	2960	2965	2965	2960	475
259	20230718	145100	725024770	2965	2965	2970	2965	3346
260	20230718	145000	715096095	2965	2965	2970	2965	483
261	20230718	144900	713663060	2960	2960	2960	2960	855
262	20230718	144800	711132260	2965	2960	2965	2960	1212
263	20230718	144700	707540815	2965	2960	2965	2960	458
264	20230718	144600	706184985	2960	2965	2970	2960	2503
265	20230718	144500	698775580	2965	2965	2970	2965	529
266	20230718	144400	697206595	2965	2965	2965	2965	1095
267	20230718	144300	693959920	2960	2960	2960	2955	1869
268	20230718	144200	688429815	2960	2960	2960	2960	427
269	20230718	144100	687165895	2965	2960	2965	2960	528
270	20230718	144000	685602515	2960	2965	2965	2960	527
271	20230718	143900	684042095	2965	2965	2965	2965	1881
272	20230718	143800	678464930	2960	2960	2960	2960	427
273	20230718	143700	677201010	2960	2960	2965	2960	1301
274	20230718	143600	673350045	2965	2960	2965	2960	430
275	20230718	143500	672077235	2965	2965	2965	2960	433
276	20230718	143400	670795525	2965	2965	2965	2965	21
277	20230718	143300	670733260	2965	2970	2970	2965	429
278	20230718	143200	669461270	2965	2970	2970	2965	428
279	20230718	143100	668192245	2965	2965	2965	2965	855
280	20230718	143000	665657170	2965	2965	2965	2965	432
281	20230718	142900	664376290	2970	2965	2970	2965	627
282	20230718	142800	662516235	2970	2965	2970	2965	528
283	20230718	142700	660950215	2965	2965	2965	2965	427
284	20230718	142600	659684160	2965	2970	2970	2965	431
285	20230718	142500	658406240	2970	2970	2970	2970	1252
286	20230718	142400	654687800	2975	2985	2985	2975	2541
287	20230718	142300	647126605	2980	2975	2980	2975	1532
288	20230718	142200	642563295	2970	2970	2970	2970	3
289	20230718	142100	642554385	2970	2970	2970	2970	300
290	20230718	142000	641663385	2970	2970	2970	2970	4
291	20230718	141900	641651505	2970	2970	2970	2970	5000
292	20230718	141800	626801505	2965	2965	2965	2965	367
293	20230718	141700	625713350	2965	2970	2970	2965	44
294	20230718	141600	625582720	2965	2965	2965	2965	614
295	20230718	141500	623762210	2965	2965	2965	2965	10
296	20230718	141400	623732560	2970	2965	2970	2965	34
297	20230718	141300	623631600	2965	2965	2965	2965	790
298	20230718	141200	621289250	2965	2965	2965	2960	598
299	20230718	141100	619519085	2960	2960	2960	2960	0
300	20230718	141000	619519085	2960	2960	2960	2960	145
301	20230718	140900	619089885	2960	2960	2960	2960	0
302	20230718	140800	619089885	2960	2960	2960	2960	0
303	20230718	140700	619089885	2960	2960	2960	2960	4
304	20230718	140600	619078045	2965	2965	2965	2960	102
305	20230718	140500	618775630	2965	2965	2965	2965	0
306	20230718	140400	618775630	2965	2965	2965	2965	32
307	20230718	140300	618680750	2960	2960	2960	2960	0
308	20230718	140200	618680750	2960	2960	2960	2960	4
309	20230718	140100	618668910	2960	2965	2965	2960	930
310	20230718	140000	615914430	2970	2970	2970	2970	0
311	20230718	135900	615914430	2970	2965	2970	2965	508
312	20230718	135800	614408205	2965	2960	2965	2960	177
313	20230718	135700	613883415	2965	2965	2965	2965	0
314	20230718	135600	613883415	2965	2965	2965	2965	306
315	20230718	135500	612976125	2965	2965	2965	2965	0
316	20230718	135400	612976125	2965	2960	2965	2960	5
317	20230718	135300	612961315	2965	2965	2965	2965	0
318	20230718	135200	612961315	2965	2965	2965	2965	2
319	20230718	135100	612955385	2965	2965	2965	2965	52
320	20230718	135000	612801205	2960	2965	2965	2960	29
321	20230718	134900	612715315	2965	2965	2965	2965	8
322	20230718	134800	612691595	2970	2965	2970	2965	657
323	20230718	134700	610743540	2965	2965	2965	2965	586
324	20230718	134600	609006050	2965	2965	2965	2965	19
325	20230718	134500	608949715	2970	2970	2970	2970	90
326	20230718	134400	608682415	2965	2965	2965	2965	100
327	20230718	134300	608385915	2965	2965	2965	2960	84
328	20230718	134200	608136860	2960	2965	2970	2960	42
329	20230718	134100	608012155	2970	2960	2970	2960	5000
330	20230718	134000	593170955	2955	2955	2955	2955	2522
331	20230718	133900	585718445	2955	2955	2955	2955	2800
332	20230718	133800	577444445	2955	2960	2960	2955	386
333	20230718	133700	576302090	2960	2960	2960	2960	520
334	20230718	133600	574762890	2960	2960	2960	2960	0
335	20230718	133500	574762890	2960	2960	2960	2960	0
336	20230718	133400	574762890	2960	2965	2965	2960	208
337	20230718	133300	574146185	2965	2965	2965	2965	500
338	20230718	133200	572663685	2970	2970	2970	2970	5
339	20230718	133100	572648835	2965	2965	2965	2965	0
340	20230718	133000	572648835	2965	2965	2965	2965	3
341	20230718	132900	572639940	2965	2965	2965	2965	2003
342	20230718	132800	566701045	2965	2965	2965	2965	0
343	20230718	132700	566701045	2965	2965	2965	2965	100
344	20230718	132600	566404545	2965	2970	2970	2965	175
345	20230718	132500	565884815	2970	2965	2970	2965	2185
346	20230718	132400	559401290	2965	2965	2965	2965	10
347	20230718	132300	559371640	2965	2965	2965	2965	0
348	20230718	132200	559371640	2965	2970	2970	2965	506
349	20230718	132100	557868835	2970	2970	2970	2970	6
350	20230718	132000	557851015	2965	2965	2965	2965	500
351	20230718	131900	556368515	2955	2955	2955	2955	3
352	20230718	131800	556359650	2955	2955	2955	2955	422
353	20230718	131700	555112640	2955	2960	2960	2955	3
354	20230718	131600	555103765	2960	2960	2960	2960	94
355	20230718	131500	554825525	2960	2960	2960	2960	3
356	20230718	131400	554816645	2965	2965	2965	2965	1402
357	20230718	131300	550659715	2965	2965	2965	2965	478
358	20230718	131200	549242445	2955	2955	2955	2955	0
359	20230718	131100	549242445	2955	2955	2955	2955	4
360	20230718	131000	549230625	2960	2965	2965	2960	131
361	20230718	130900	548842600	2960	2960	2960	2960	0
362	20230718	130800	548842600	2960	2960	2960	2960	0
363	20230718	130700	548842600	2960	2960	2960	2960	3
364	20230718	130600	548833720	2960	2960	2960	2960	423
365	20230718	130500	547581640	2960	2960	2960	2960	0
366	20230718	130400	547581640	2960	2960	2960	2960	0
367	20230718	130300	547581640	2960	2960	2960	2960	3
368	20230718	130200	547572760	2960	2960	2960	2960	0
369	20230718	130100	547572760	2960	2960	2960	2960	1044
370	20230718	130000	544482520	2960	2960	2960	2960	0
371	20230718	125900	544482520	2960	2960	2960	2960	14
372	20230718	125800	544441080	2965	2965	2965	2965	5
373	20230718	125700	544426255	2960	2960	2960	2960	0
374	20230718	125600	544426255	2960	2955	2960	2955	1243
375	20230718	125500	540752190	2955	2960	2960	2955	6003
376	20230718	125400	522991480	2960	2960	2960	2960	0
377	20230718	125300	522991480	2960	2960	2960	2960	100
378	20230718	125200	522695480	2960	2960	2960	2960	0
379	20230718	125100	522695480	2960	2960	2960	2960	3
380	20230718	125000	522686600	2965	2965	2965	2965	16
381	20230718	124900	522639160	2960	2960	2960	2960	0
382	20230718	124800	522639160	2960	2960	2960	2960	0
383	20230718	124700	522639160	2960	2960	2960	2960	4
384	20230718	124600	522627320	2965	2965	2965	2965	2
385	20230718	124500	522621390	2965	2965	2965	2965	10
386	20230718	124400	522591740	2960	2960	2960	2960	43
387	20230718	124300	522464460	2960	2960	2960	2960	3
388	20230718	124200	522455580	2965	2965	2965	2965	0
389	20230718	124100	522455580	2965	2965	2965	2965	301
390	20230718	124000	521563115	2965	2965	2965	2965	1
391	20230718	123900	521560150	2960	2960	2960	2960	103
392	20230718	123800	521255270	2965	2960	2965	2960	52
393	20230718	123700	521101095	2965	2965	2965	2965	10
394	20230718	123600	521071445	2965	2965	2965	2965	10
395	20230718	123500	521041795	2965	2965	2965	2960	1251
396	20230718	123400	517332600	2965	2965	2965	2965	51
397	20230718	123300	517181385	2965	2965	2965	2965	2
398	20230718	123200	517175455	2965	2965	2965	2965	1
399	20230718	123100	517172490	2965	2965	2965	2965	3
400	20230718	123000	517163595	2965	2965	2965	2965	0
401	20230718	122900	517163595	2965	2965	2965	2965	0
402	20230718	122800	517163595	2965	2965	2965	2965	0
403	20230718	122700	517163595	2965	2965	2965	2965	3
404	20230718	122600	517154700	2965	2965	2965	2965	1
405	20230718	122500	517151735	2965	2965	2965	2965	1
406	20230718	122400	517148770	2965	2965	2965	2965	1
407	20230718	122300	517145805	2965	2965	2970	2965	1784
408	20230718	122200	511847595	2965	2965	2965	2965	0
409	20230718	122100	511847595	2965	2965	2965	2965	3
410	20230718	122000	511838700	2955	2960	2960	2955	15440
411	20230718	121900	466205430	2955	2965	2965	2955	19563
412	20230718	121800	408290105	2965	2965	2965	2965	0
413	20230718	121700	408290105	2965	2965	2965	2965	1579
414	20230718	121600	403608370	2970	2970	2970	2970	869
415	20230718	121500	401027440	2970	2970	2970	2965	30
416	20230718	121400	400938355	2970	2970	2970	2970	44
417	20230718	121300	400807675	2970	2970	2970	2970	106
418	20230718	121200	400492855	2965	2970	2970	2965	870
419	20230718	121100	397909205	2965	2970	2970	2965	1200
420	20230718	121000	394346175	2970	2970	2970	2970	1000
421	20230718	120900	391376175	2975	2975	2975	2975	10
422	20230718	120800	391346425	2970	2970	2970	2970	53
423	20230718	120700	391189015	2970	2970	2970	2970	1000
424	20230718	120600	388219015	2980	2980	2980	2980	0
425	20230718	120500	388219015	2980	2975	2980	2975	2
426	20230718	120400	388213060	2970	2970	2970	2970	17
427	20230718	120300	388162570	2970	2970	2970	2970	0
428	20230718	120200	388162570	2970	2970	2970	2970	0
429	20230718	120100	388162570	2970	2970	2970	2970	620
430	20230718	120000	386321170	2970	2970	2970	2970	4
431	20230718	115900	386309290	2980	2980	2980	2980	0
432	20230718	115800	386309290	2980	2980	2980	2980	0
433	20230718	115700	386309290	2980	2980	2980	2980	5
434	20230718	115600	386294390	2970	2970	2970	2970	3
435	20230718	115500	386285480	2970	2970	2970	2970	16
436	20230718	115400	386237960	2975	2975	2975	2975	10
437	20230718	115300	386208210	2975	2975	2975	2975	0
438	20230718	115200	386208210	2975	2970	2980	2970	1509
439	20230718	115100	381713920	2980	2980	2980	2980	2
440	20230718	115000	381707960	2980	2980	2980	2970	516
441	20230718	114900	380170380	2980	2980	2980	2980	2
442	20230718	114800	380164420	2980	2970	2980	2970	71
443	20230718	114700	379952880	2970	2975	2975	2970	1971
444	20230718	114600	374089160	2975	2980	2980	2975	1162
445	20230718	114500	370629585	2980	2970	2980	2970	11066
446	20230718	114400	337705375	2965	2965	2965	2965	194
447	20230718	114300	337130165	2965	2965	2965	2965	380
448	20230718	114200	336003465	2970	2965	2970	2965	1040
449	20230718	114100	332919665	2965	2965	2965	2965	0
450	20230718	114000	332919665	2965	2965	2965	2965	3
451	20230718	113900	332910770	2965	2970	2970	2965	4000
452	20230718	113800	321050720	2970	2965	2970	2965	44
453	20230718	113700	320920250	2975	2975	2975	2975	98
454	20230718	113600	320628700	2965	2970	2970	2965	54
455	20230718	113500	320468340	2970	2970	2970	2970	116
456	20230718	113400	320123820	2970	2970	2970	2970	133
457	20230718	113300	319728810	2970	2970	2970	2970	228
458	20230718	113200	319051650	2965	2965	2965	2965	3
459	20230718	113100	319042755	2975	2975	2975	2975	1
460	20230718	113000	319039780	2970	2970	2970	2970	4
461	20230718	112900	319027900	2970	2970	2970	2965	4429
462	20230718	112800	305895770	2975	2965	2975	2965	38
463	20230718	112700	305782750	2970	2965	2975	2965	2059
464	20230718	112600	299668135	2970	2975	2975	2970	872
465	20230718	112500	297078240	2975	2975	2975	2975	2
466	20230718	112400	297072290	2970	2975	2975	2970	20
467	20230718	112300	297012820	2975	2970	2975	2970	1010
468	20230718	112200	294013070	2975	2975	2975	2975	100
469	20230718	112100	293715570	2970	2970	2970	2970	0
470	20230718	112000	293715570	2970	2975	2975	2970	48
471	20230718	111900	293572785	2975	2975	2975	2975	1499
472	20230718	111800	289113260	2975	2975	2975	2975	14
473	20230718	111700	289071610	2970	2970	2970	2970	277
474	20230718	111600	288248920	2970	2970	2970	2970	1015
475	20230718	111500	285234370	2970	2975	2975	2970	6218
476	20230718	111400	266764105	2975	2980	2980	2975	6694
477	20230718	111300	246839490	2980	2980	2980	2980	0
478	20230718	111200	246839490	2980	2980	2980	2980	4
479	20230718	111100	246827570	2975	2975	2975	2975	0
480	20230718	111000	246827570	2975	2975	2975	2975	0
481	20230718	110900	246827570	2975	2975	2975	2975	0
482	20230718	110800	246827570	2975	2980	2980	2975	223
483	20230718	110700	246163045	2975	2980	2980	2975	501
484	20230718	110600	244670070	2975	2975	2975	2975	1000
485	20230718	110500	241695070	2975	2975	2975	2975	0
486	20230718	110400	241695070	2975	2980	2980	2975	179
487	20230718	110300	241162165	2985	2985	2985	2985	5
488	20230718	110200	241147240	2985	2985	2985	2985	0
489	20230718	110100	241147240	2985	2975	2985	2975	34
490	20230718	110000	241045780	2980	2980	2980	2980	712
491	20230718	105900	238924020	2980	2980	2980	2980	0
492	20230718	105800	238924020	2980	2975	2980	2975	122
493	20230718	105700	238560635	2975	2975	2975	2975	104
494	20230718	105600	238251235	2980	2980	2980	2980	15
495	20230718	105500	238206535	2980	2980	2980	2980	100
496	20230718	105400	237908535	2980	2980	2980	2980	2
497	20230718	105300	237902575	2980	2975	2980	2975	5
498	20230718	105200	237887690	2980	2980	2980	2980	134
499	20230718	105100	237488370	2980	2980	2980	2980	0
500	20230718	105000	237488370	2980	2980	2980	2980	31
501	20230718	104900	237395990	2975	2975	2975	2975	1003
502	20230718	104800	234412065	2975	2975	2975	2975	0
503	20230718	104700	234412065	2975	2980	2980	2975	153
504	20230718	104600	233956375	2980	2980	2980	2975	34
505	20230718	104500	233855155	2980	2980	2980	2975	10
506	20230718	104400	233825375	2980	2980	2980	2980	4
507	20230718	104300	233813455	2980	2980	2980	2980	212
508	20230718	104200	233181695	2980	2980	2980	2980	131
509	20230718	104100	232791315	2980	2980	2980	2975	7
510	20230718	104000	232770470	2980	2980	2980	2980	8
511	20230718	103900	232746630	2980	2980	2980	2980	35
512	20230718	103800	232642330	2975	2980	2980	2975	2722
513	20230718	103700	224544360	2975	2980	2980	2975	800
514	20230718	103600	222164045	2980	2980	2980	2980	12
515	20230718	103500	222128285	2980	2980	2980	2980	3424
516	20230718	103400	211924765	2980	2980	2980	2980	70
517	20230718	103300	211716165	2980	2980	2980	2980	14
518	20230718	103200	211674445	2985	2985	2985	2985	500
519	20230718	103100	210181945	2985	2985	2985	2985	60
520	20230718	103000	210002845	2985	2985	2985	2985	401
521	20230718	102900	208805860	2985	2980	2985	2980	103
522	20230718	102800	208498420	2985	2985	2985	2985	0
523	20230718	102700	208498420	2985	2985	2985	2985	3627
524	20230718	102600	197671825	2985	2985	2985	2985	0
525	20230718	102500	197671825	2985	2985	2985	2985	7
526	20230718	102400	197650930	2990	2990	2990	2990	20
527	20230718	102300	197591130	2985	2985	2985	2985	0
528	20230718	102200	197591130	2985	2985	2985	2985	0
529	20230718	102100	197591130	2985	2990	2990	2985	14
530	20230718	102000	197549290	2990	2990	2990	2990	202
531	20230718	101900	196945310	2985	2985	2985	2985	1023
532	20230718	101800	193891655	2990	2985	2990	2985	26
533	20230718	101700	193813955	2985	2990	2990	2985	111
534	20230718	101600	193482120	2990	2990	2990	2990	101
535	20230718	101500	193180130	2990	2990	2990	2990	0
536	20230718	101400	193180130	2990	2990	2990	2985	1036
537	20230718	101300	190084990	2985	2985	2985	2980	1424
538	20230718	101200	185834450	2985	2985	2985	2980	1073
539	20230718	101100	182632795	2985	2985	2985	2985	0
540	20230718	101000	182632795	2985	2985	2985	2985	372
541	20230718	100900	181522375	2985	2985	2985	2985	44
542	20230718	100800	181391035	2990	2990	2990	2990	10
543	20230718	100700	181361135	2990	2990	2990	2990	0
544	20230718	100600	181361135	2990	2980	2990	2980	72
545	20230718	100500	181146545	2980	2985	2990	2980	203
546	20230718	100400	180540600	2985	2980	2985	2975	201
547	20230718	100300	179941775	2975	2970	2975	2970	4174
548	20230718	100200	167544055	2975	2970	2975	2970	4272
549	20230718	100100	154855705	2970	2980	2980	2970	180
550	20230718	100000	154320210	2975	2975	2975	2975	550
551	20230718	095900	152683960	2975	2975	2975	2975	1150
552	20230718	095800	149262710	2975	2975	2975	2975	3959
553	20230718	095700	137484685	2975	2980	2980	2975	1171
554	20230718	095600	133999465	2985	2980	2985	2980	493
555	20230718	095500	132530080	2980	2985	2985	2980	2707
556	20230718	095400	124463040	2985	2980	2985	2980	1300
557	20230718	095300	120588540	2980	2985	2985	2980	2360
558	20230718	095200	113555615	2985	2985	2990	2985	5093
559	20230718	095100	98351010	2990	2990	2990	2985	2661
560	20230718	095000	90397540	2990	2990	2990	2990	3000
561	20230718	094900	81427540	2990	2995	2995	2990	201
562	20230718	094800	80826545	2995	2995	2995	2995	165
563	20230718	094700	80332370	2995	2995	2995	2995	37
564	20230718	094600	80221555	2995	2995	2995	2995	1144
565	20230718	094500	76795275	2995	2995	2995	2995	660
566	20230718	094400	74818575	2995	3000	3000	2995	1503
567	20230718	094300	70317075	2995	2995	2995	2995	974
568	20230718	094200	67399945	2995	2995	2995	2995	0
569	20230718	094100	67399945	2995	2995	2995	2995	172
570	20230718	094000	66884805	2995	3005	3005	2995	3875
571	20230718	093900	55259660	3005	3005	3005	3000	690
572	20230718	093800	53189360	3000	3005	3005	3000	2081
573	20230718	093700	46946350	3005	3005	3005	3005	20
574	20230718	093600	46886250	3005	3005	3005	3005	108
575	20230718	093500	46561710	3005	3005	3005	3005	36
576	20230718	093400	46453530	3005	3005	3005	3005	101
577	20230718	093300	46150025	3005	3010	3010	3005	422
578	20230718	093200	44881890	3010	3010	3010	3005	302
579	20230718	093100	43974370	3010	3010	3010	3010	111
580	20230718	093000	43640260	3010	3010	3010	3005	174
581	20230718	092900	43116720	3010	3005	3010	3005	101
582	20230718	092800	42813210	3000	3005	3005	3000	1000
583	20230718	092700	39811755	3010	3005	3010	3000	1668
584	20230718	092600	34798790	3005	3010	3010	3005	366
585	20230718	092500	33698130	3010	3010	3010	3010	165
586	20230718	092400	33201480	3010	3010	3010	3010	0
587	20230718	092300	33201480	3010	3010	3010	3010	0
588	20230718	092200	33201480	3010	3010	3015	3005	756
589	20230718	092100	30928255	3010	3010	3010	3010	2892
590	20230718	092000	22223335	3010	3015	3015	3010	1816
591	20230718	091900	16755940	3015	3015	3015	3015	518
592	20230718	091800	15194170	3015	3020	3020	3015	160
593	20230718	091700	14711270	3020	3020	3020	3020	167
594	20230718	091600	14206930	3015	3020	3020	3015	103
595	20230718	091500	13895875	3020	3025	3025	3020	1751
596	20230718	091400	8601740	3030	3030	3030	3030	11
597	20230718	091300	8568410	3030	3025	3030	3025	58
598	20230718	091200	8392680	3030	3030	3030	3030	102
599	20230718	091100	8083620	3030	3030	3030	3030	0
600	20230718	091000	8083620	3030	3030	3030	3030	9
601	20230718	090900	8056350	3030	3030	3035	3025	1177
602	20230718	090800	4490785	3035	3030	3035	3030	707
603	20230718	090700	2347550	3030	3025	3030	3025	49
604	20230718	090600	2199280	3030	3030	3030	3030	0
605	20230718	090500	2199280	3030	3030	3030	3030	0
606	20230718	090400	2199280	3030	3035	3035	3025	83
607	20230718	090300	1948180	3035	3025	3035	3025	335
608	20230718	090200	934760	3035	3035	3035	3035	12
609	20230718	090100	898340	3035	3035	3035	3035	70
610	20230718	090000	685890	3035	3035	3035	3015	226