KissMeData/024120/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	190400	586011320	5280	5280	5280	5280	2207
3	20230718	190300	586011320	5280	5280	5280	5280	0
4	20230718	190200	586011320	5280	5280	5280	5280	0
5	20230718	190100	586011320	5280	5280	5280	5280	0
6	20230718	190000	586011320	5280	5280	5280	5280	0
7	20230718	185900	586011320	5280	5280	5280	5280	0
8	20230718	185800	586011320	5280	5280	5280	5280	0
9	20230718	185700	586011320	5280	5280	5280	5280	0
10	20230718	185600	586011320	5280	5280	5280	5280	0
11	20230718	185500	586011320	5280	5280	5280	5280	0
12	20230718	185400	586011320	5280	5280	5280	5280	0
13	20230718	185300	586011320	5280	5280	5280	5280	0
14	20230718	185200	586011320	5280	5280	5280	5280	0
15	20230718	185100	586011320	5280	5280	5280	5280	0
16	20230718	185000	586011320	5280	5280	5280	5280	0
17	20230718	184900	586011320	5280	5280	5280	5280	0
18	20230718	184800	586011320	5280	5280	5280	5280	0
19	20230718	184700	586011320	5280	5280	5280	5280	0
20	20230718	184600	586011320	5280	5280	5280	5280	0
21	20230718	184500	586011320	5280	5280	5280	5280	0
22	20230718	184400	586011320	5280	5280	5280	5280	0
23	20230718	184300	586011320	5280	5280	5280	5280	0
24	20230718	184200	586011320	5280	5280	5280	5280	0
25	20230718	184100	586011320	5280	5280	5280	5280	0
26	20230718	184000	586011320	5280	5280	5280	5280	0
27	20230718	183900	586011320	5280	5280	5280	5280	0
28	20230718	183800	586011320	5280	5280	5280	5280	0
29	20230718	183700	586011320	5280	5280	5280	5280	0
30	20230718	183600	586011320	5280	5280	5280	5280	0
31	20230718	183500	586011320	5280	5280	5280	5280	0
32	20230718	183400	586011320	5280	5280	5280	5280	2207
33	20230718	183300	586011320	5280	5280	5280	5280	0
34	20230718	183200	586011320	5280	5280	5280	5280	0
35	20230718	183100	586011320	5280	5280	5280	5280	0
36	20230718	183000	586011320	5280	5280	5280	5280	0
37	20230718	182900	586011320	5280	5280	5280	5280	0
38	20230718	182800	586011320	5280	5280	5280	5280	0
39	20230718	182700	586011320	5280	5280	5280	5280	0
40	20230718	182600	586011320	5280	5280	5280	5280	0
41	20230718	182500	586011320	5280	5280	5280	5280	0
42	20230718	182400	586011320	5280	5280	5280	5280	0
43	20230718	182300	586011320	5280	5280	5280	5280	0
44	20230718	182200	586011320	5280	5280	5280	5280	0
45	20230718	182100	586011320	5280	5280	5280	5280	0
46	20230718	182000	586011320	5280	5280	5280	5280	0
47	20230718	181900	586011320	5280	5280	5280	5280	0
48	20230718	181800	586011320	5280	5280	5280	5280	0
49	20230718	181700	586011320	5280	5280	5280	5280	0
50	20230718	181600	586011320	5280	5280	5280	5280	0
51	20230718	181500	586011320	5280	5280	5280	5280	0
52	20230718	181400	586011320	5280	5280	5280	5280	0
53	20230718	181300	586011320	5280	5280	5280	5280	0
54	20230718	181200	586011320	5280	5280	5280	5280	0
55	20230718	181100	586011320	5280	5280	5280	5280	0
56	20230718	181000	586011320	5280	5280	5280	5280	0
57	20230718	180900	586011320	5280	5280	5280	5280	0
58	20230718	180800	586011320	5280	5280	5280	5280	0
59	20230718	180700	586011320	5280	5280	5280	5280	0
60	20230718	180600	586011320	5280	5280	5280	5280	0
61	20230718	180500	586011320	5280	5280	5280	5280	0
62	20230718	180400	586011320	5280	5280	5280	5280	2207
63	20230718	180300	586011320	5280	5280	5280	5280	0
64	20230718	180200	586011320	5280	5280	5280	5280	0
65	20230718	180100	586011320	5280	5280	5280	5280	0
66	20230718	180000	586011320	5280	5280	5280	5280	0
67	20230718	175900	586011320	5280	5280	5280	5280	0
68	20230718	175800	586011320	5280	5280	5280	5280	0
69	20230718	175700	586011320	5280	5280	5280	5280	0
70	20230718	175600	586011320	5280	5280	5280	5280	0
71	20230718	175500	586011320	5280	5280	5280	5280	0
72	20230718	175400	586011320	5280	5280	5280	5280	0
73	20230718	175300	586011320	5280	5280	5280	5280	0
74	20230718	175200	586011320	5280	5280	5280	5280	0
75	20230718	175100	586011320	5280	5280	5280	5280	0
76	20230718	175000	586011320	5280	5280	5280	5280	0
77	20230718	174900	586011320	5280	5280	5280	5280	0
78	20230718	174800	586011320	5280	5280	5280	5280	0
79	20230718	174700	586011320	5280	5280	5280	5280	0
80	20230718	174600	586011320	5280	5280	5280	5280	0
81	20230718	174500	586011320	5280	5280	5280	5280	0
82	20230718	174400	586011320	5280	5280	5280	5280	0
83	20230718	174300	586011320	5280	5280	5280	5280	0
84	20230718	174200	586011320	5280	5280	5280	5280	0
85	20230718	174100	586011320	5280	5280	5280	5280	0
86	20230718	174000	586011320	5280	5280	5280	5280	0
87	20230718	173900	586011320	5280	5280	5280	5280	0
88	20230718	173800	586011320	5280	5280	5280	5280	0
89	20230718	173700	586011320	5280	5280	5280	5280	0
90	20230718	173600	586011320	5280	5280	5280	5280	0
91	20230718	173500	586011320	5280	5280	5280	5280	0
92	20230718	173400	586011320	5280	5280	5280	5280	2207
93	20230718	173300	586011320	5280	5280	5280	5280	0
94	20230718	173200	586011320	5280	5280	5280	5280	0
95	20230718	173100	586011320	5280	5280	5280	5280	0
96	20230718	173000	586011320	5280	5280	5280	5280	0
97	20230718	172900	586011320	5280	5280	5280	5280	0
98	20230718	172800	586011320	5280	5280	5280	5280	0
99	20230718	172700	586011320	5280	5280	5280	5280	0
100	20230718	172600	586011320	5280	5280	5280	5280	0
101	20230718	172500	586011320	5280	5280	5280	5280	0
102	20230718	172400	586011320	5280	5280	5280	5280	0
103	20230718	172300	586011320	5280	5280	5280	5280	0
104	20230718	172200	586011320	5280	5280	5280	5280	0
105	20230718	172100	586011320	5280	5280	5280	5280	0
106	20230718	172000	586011320	5280	5280	5280	5280	0
107	20230718	171900	586011320	5280	5280	5280	5280	0
108	20230718	171800	586011320	5280	5280	5280	5280	0
109	20230718	171700	586011320	5280	5280	5280	5280	0
110	20230718	171600	586011320	5280	5280	5280	5280	0
111	20230718	171500	586011320	5280	5280	5280	5280	0
112	20230718	171400	586011320	5280	5280	5280	5280	0
113	20230718	171300	586011320	5280	5280	5280	5280	0
114	20230718	171200	586011320	5280	5280	5280	5280	0
115	20230718	171100	586011320	5280	5280	5280	5280	0
116	20230718	171000	586011320	5280	5280	5280	5280	0
117	20230718	170900	586011320	5280	5280	5280	5280	0
118	20230718	170800	586011320	5280	5280	5280	5280	0
119	20230718	170700	586011320	5280	5280	5280	5280	0
120	20230718	170600	586011320	5280	5280	5280	5280	0
121	20230718	170500	586011320	5280	5280	5280	5280	0
122	20230718	170400	586011320	5280	5280	5280	5280	2207
123	20230718	170300	586011320	5280	5280	5280	5280	0
124	20230718	170200	586011320	5280	5280	5280	5280	0
125	20230718	170100	586011320	5280	5280	5280	5280	0
126	20230718	170000	586011320	5280	5280	5280	5280	0
127	20230718	165900	586011320	5280	5280	5280	5280	0
128	20230718	165800	586011320	5280	5280	5280	5280	0
129	20230718	165700	586011320	5280	5280	5280	5280	0
130	20230718	165600	586011320	5280	5280	5280	5280	0
131	20230718	165500	586011320	5280	5280	5280	5280	0
132	20230718	165400	586011320	5280	5280	5280	5280	0
133	20230718	165300	586011320	5280	5280	5280	5280	0
134	20230718	165200	586011320	5280	5280	5280	5280	0
135	20230718	165100	586011320	5280	5280	5280	5280	0
136	20230718	165000	586011320	5280	5280	5280	5280	0
137	20230718	164900	586011320	5280	5280	5280	5280	0
138	20230718	164800	586011320	5280	5280	5280	5280	0
139	20230718	164700	586011320	5280	5280	5280	5280	0
140	20230718	164600	586011320	5280	5280	5280	5280	0
141	20230718	164500	586011320	5280	5280	5280	5280	0
142	20230718	164400	586011320	5280	5280	5280	5280	0
143	20230718	164300	586011320	5280	5280	5280	5280	0
144	20230718	164200	586011320	5280	5280	5280	5280	0
145	20230718	164100	586011320	5280	5280	5280	5280	0
146	20230718	164000	586011320	5280	5280	5280	5280	0
147	20230718	163900	586011320	5280	5280	5280	5280	0
148	20230718	163800	586011320	5280	5280	5280	5280	0
149	20230718	163700	586011320	5280	5280	5280	5280	0
150	20230718	163600	586011320	5280	5280	5280	5280	0
151	20230718	163500	586011320	5280	5280	5280	5280	0
152	20230718	163400	586011320	5280	5280	5280	5280	2207
153	20230718	163300	586011320	5280	5280	5280	5280	0
154	20230718	163200	586011320	5280	5280	5280	5280	0
155	20230718	163100	586011320	5280	5280	5280	5280	0
156	20230718	163000	586011320	5280	5280	5280	5280	0
157	20230718	162900	586011320	5280	5280	5280	5280	0
158	20230718	162800	586011320	5280	5280	5280	5280	0
159	20230718	162700	586011320	5280	5280	5280	5280	0
160	20230718	162600	586011320	5280	5280	5280	5280	0
161	20230718	162500	586011320	5280	5280	5280	5280	0
162	20230718	162400	586011320	5280	5280	5280	5280	0
163	20230718	162300	586011320	5280	5280	5280	5280	0
164	20230718	162200	586011320	5280	5280	5280	5280	0
165	20230718	162100	586011320	5280	5280	5280	5280	0
166	20230718	162000	586011320	5280	5280	5280	5280	0
167	20230718	161900	586011320	5280	5280	5280	5280	0
168	20230718	161800	586011320	5280	5280	5280	5280	0
169	20230718	161700	586011320	5280	5280	5280	5280	0
170	20230718	161600	586011320	5280	5280	5280	5280	0
171	20230718	161500	586011320	5280	5280	5280	5280	0
172	20230718	161400	586011320	5280	5280	5280	5280	0
173	20230718	161300	586011320	5280	5280	5280	5280	0
174	20230718	161200	586011320	5280	5280	5280	5280	0
175	20230718	161100	586011320	5280	5280	5280	5280	0
176	20230718	161000	586011320	5280	5280	5280	5280	0
177	20230718	160900	586011320	5280	5280	5280	5280	0
178	20230718	160800	586011320	5280	5280	5280	5280	0
179	20230718	160700	586011320	5280	5280	5280	5280	0
180	20230718	160600	586011320	5280	5280	5280	5280	0
181	20230718	160500	586011320	5280	5280	5280	5280	0
182	20230718	160400	586011320	5280	5280	5280	5280	2207
183	20230718	160300	586011320	5280	5280	5280	5280	0
184	20230718	160200	586011320	5280	5280	5280	5280	0
185	20230718	160100	586011320	5280	5280	5280	5280	0
186	20230718	160000	586011320	5280	5280	5280	5280	0
187	20230718	155900	586011320	5280	5280	5280	5280	0
188	20230718	155800	586011320	5280	5280	5280	5280	0
189	20230718	155700	586011320	5280	5280	5280	5280	0
190	20230718	155600	586011320	5280	5280	5280	5280	0
191	20230718	155500	586011320	5280	5280	5280	5280	0
192	20230718	155400	586011320	5280	5280	5280	5280	0
193	20230718	155300	586011320	5280	5280	5280	5280	0
194	20230718	155200	586011320	5280	5280	5280	5280	0
195	20230718	155100	586011320	5280	5280	5280	5280	0
196	20230718	155000	586011320	5280	5280	5280	5280	0
197	20230718	154900	586011320	5280	5280	5280	5280	0
198	20230718	154800	586011320	5280	5280	5280	5280	0
199	20230718	154700	586011320	5280	5280	5280	5280	0
200	20230718	154600	586011320	5280	5280	5280	5280	0
201	20230718	154500	586011320	5280	5280	5280	5280	0
202	20230718	154400	586011320	5280	5280	5280	5280	0
203	20230718	154300	586011320	5280	5280	5280	5280	0
204	20230718	154200	586011320	5280	5280	5280	5280	0
205	20230718	154100	586011320	5280	5280	5280	5280	0
206	20230718	154000	586011320	5280	5280	5280	5280	0
207	20230718	153900	586011320	5280	5280	5280	5280	0
208	20230718	153800	586011320	5280	5280	5280	5280	0
209	20230718	153700	586011320	5280	5280	5280	5280	0
210	20230718	153600	586011320	5280	5280	5280	5280	0
211	20230718	153500	586011320	5280	5280	5280	5280	0
212	20230718	153400	586011320	5280	5280	5280	5280	2207
213	20230718	153300	586011320	5280	5280	5280	5280	0
214	20230718	153200	586011320	5280	5280	5280	5280	0
215	20230718	153100	586011320	5280	5280	5280	5280	0
216	20230718	153000	586011320	5280	5280	5280	5280	2207
217	20230718	152900	574358360	5300	5300	5300	5300	0
218	20230718	152800	574358360	5300	5300	5300	5300	0
219	20230718	152700	574358360	5300	5300	5300	5300	0
220	20230718	152600	574358360	5300	5300	5300	5300	0
221	20230718	152500	574358360	5300	5300	5300	5300	0
222	20230718	152400	574358360	5300	5300	5300	5300	0
223	20230718	152300	574358360	5300	5300	5300	5300	0
224	20230718	152200	574358360	5300	5300	5300	5300	0
225	20230718	152100	574358360	5300	5300	5300	5300	0
226	20230718	152000	574358360	5300	5300	5300	5300	0
227	20230718	151900	574358360	5300	5290	5300	5290	24
228	20230718	151800	574231190	5300	5300	5300	5300	73
229	20230718	151700	573844290	5280	5280	5280	5280	0
230	20230718	151600	573844290	5280	5290	5290	5280	159
231	20230718	151500	573004060	5300	5290	5300	5290	20
232	20230718	151400	572898160	5290	5290	5290	5290	119
233	20230718	151300	572268650	5290	5280	5290	5280	640
234	20230718	151200	568889050	5270	5270	5270	5270	0
235	20230718	151100	568889050	5270	5270	5270	5270	30
236	20230718	151000	568730950	5270	5270	5270	5270	0
237	20230718	150900	568730950	5270	5270	5270	5270	0
238	20230718	150800	568730950	5270	5270	5270	5270	1
239	20230718	150700	568725680	5270	5270	5270	5270	0
240	20230718	150600	568725680	5270	5280	5280	5270	1800
241	20230718	150500	559231250	5300	5300	5300	5300	0
242	20230718	150400	559231250	5300	5300	5300	5300	2
243	20230718	150300	559220650	5280	5280	5280	5280	0
244	20230718	150200	559220650	5280	5280	5280	5280	194
245	20230718	150100	558196330	5280	5280	5280	5280	0
246	20230718	150000	558196330	5280	5280	5280	5280	260
247	20230718	145900	556823530	5280	5300	5300	5280	100
248	20230718	145800	556295510	5320	5320	5320	5320	2
249	20230718	145700	556284870	5280	5280	5280	5280	189
250	20230718	145600	555286950	5280	5300	5300	5280	800
251	20230718	145500	551060430	5320	5320	5320	5320	0
252	20230718	145400	551060430	5320	5320	5320	5320	0
253	20230718	145300	551060430	5320	5320	5320	5320	1
254	20230718	145200	551055110	5320	5320	5320	5320	0
255	20230718	145100	551055110	5320	5320	5320	5320	2
256	20230718	145000	551044470	5320	5310	5320	5310	100
257	20230718	144900	550512490	5300	5300	5300	5300	2286
258	20230718	144800	538396690	5290	5300	5300	5290	310
259	20230718	144700	536753790	5300	5290	5300	5290	2292
260	20230718	144600	524606860	5280	5280	5280	5280	303
261	20230718	144500	523007020	5290	5290	5290	5290	0
262	20230718	144400	523007020	5290	5290	5290	5290	0
263	20230718	144300	523007020	5290	5290	5290	5290	10
264	20230718	144200	522954120	5290	5290	5290	5290	0
265	20230718	144100	522954120	5290	5290	5290	5290	207
266	20230718	144000	521859090	5280	5280	5280	5280	0
267	20230718	143900	521859090	5280	5280	5280	5280	0
268	20230718	143800	521859090	5280	5280	5280	5280	1
269	20230718	143700	521853810	5270	5270	5270	5270	25
270	20230718	143600	521722060	5270	5270	5270	5270	1
271	20230718	143500	521716790	5280	5280	5280	5280	0
272	20230718	143400	521716790	5280	5280	5280	5280	30
273	20230718	143300	521558390	5280	5280	5280	5280	0
274	20230718	143200	521558390	5280	5280	5280	5280	0
275	20230718	143100	521558390	5280	5280	5280	5280	0
276	20230718	143000	521558390	5280	5280	5280	5280	269
277	20230718	142900	520138070	5280	5280	5280	5280	1608
278	20230718	142800	511647830	5290	5290	5290	5290	0
279	20230718	142700	511647830	5290	5290	5290	5290	199
280	20230718	142600	510595120	5290	5290	5290	5290	88
281	20230718	142500	510129600	5290	5290	5290	5290	0
282	20230718	142400	510129600	5290	5290	5290	5290	0
283	20230718	142300	510129600	5290	5290	5290	5290	0
284	20230718	142200	510129600	5290	5290	5290	5290	38
285	20230718	142100	509928580	5290	5290	5290	5290	11
286	20230718	142000	509870390	5290	5290	5290	5290	20
287	20230718	141900	509764590	5290	5290	5290	5290	101
288	20230718	141800	509230300	5280	5280	5280	5280	0
289	20230718	141700	509230300	5280	5280	5280	5280	0
290	20230718	141600	509230300	5280	5280	5280	5280	0
291	20230718	141500	509230300	5280	5280	5280	5280	1
292	20230718	141400	509225020	5270	5270	5270	5270	0
293	20230718	141300	509225020	5270	5270	5270	5270	0
294	20230718	141200	509225020	5270	5270	5270	5270	0
295	20230718	141100	509225020	5270	5270	5270	5270	0
296	20230718	141000	509225020	5270	5270	5270	5270	0
297	20230718	140900	509225020	5270	5270	5270	5270	0
298	20230718	140800	509225020	5270	5270	5270	5270	200
299	20230718	140700	508171020	5270	5270	5270	5270	0
300	20230718	140600	508171020	5270	5270	5270	5270	0
301	20230718	140500	508171020	5270	5270	5270	5270	20
302	20230718	140400	508065620	5300	5300	5300	5300	0
303	20230718	140300	508065620	5300	5300	5300	5300	0
304	20230718	140200	508065620	5300	5300	5300	5300	100
305	20230718	140100	507535620	5300	5300	5300	5300	1
306	20230718	140000	507530320	5300	5290	5300	5290	39
307	20230718	135900	507323630	5300	5300	5300	5300	0
308	20230718	135800	507323630	5300	5300	5300	5300	0
309	20230718	135700	507323630	5300	5300	5300	5300	4
310	20230718	135600	507302430	5290	5290	5290	5290	10
311	20230718	135500	507249530	5290	5290	5290	5290	20
312	20230718	135400	507143730	5290	5290	5290	5290	0
313	20230718	135300	507143730	5290	5290	5290	5290	201
314	20230718	135200	506080440	5290	5290	5290	5290	0
315	20230718	135100	506080440	5290	5290	5290	5290	0
316	20230718	135000	506080440	5290	5290	5290	5290	0
317	20230718	134900	506080440	5290	5300	5300	5290	3197
318	20230718	134800	489167840	5300	5300	5300	5300	250
319	20230718	134700	487842840	5300	5300	5300	5300	0
320	20230718	134600	487842840	5300	5300	5300	5300	0
321	20230718	134500	487842840	5300	5300	5310	5300	1438
322	20230718	134400	480209100	5290	5270	5290	5270	1681
323	20230718	134300	471319130	5270	5270	5270	5270	0
324	20230718	134200	471319130	5270	5280	5280	5270	800
325	20230718	134100	467102550	5290	5280	5290	5280	143
326	20230718	134000	466347490	5270	5270	5270	5270	46
327	20230718	133900	466105070	5270	5270	5270	5270	0
328	20230718	133800	466105070	5270	5270	5270	5270	96
329	20230718	133700	465599150	5290	5280	5290	5270	1143
330	20230718	133600	459564030	5280	5280	5280	5280	0
331	20230718	133500	459564030	5280	5280	5280	5280	0
332	20230718	133400	459564030	5280	5280	5280	5280	0
333	20230718	133300	459564030	5280	5280	5280	5280	0
334	20230718	133200	459564030	5280	5280	5280	5280	0
335	20230718	133100	459564030	5280	5280	5280	5280	0
336	20230718	133000	459564030	5280	5280	5280	5280	0
337	20230718	132900	459564030	5280	5280	5280	5280	22
338	20230718	132800	459447870	5280	5280	5280	5280	0
339	20230718	132700	459447870	5280	5280	5280	5280	0
340	20230718	132600	459447870	5280	5280	5280	5280	0
341	20230718	132500	459447870	5280	5280	5280	5280	0
342	20230718	132400	459447870	5280	5280	5280	5280	100
343	20230718	132300	458919870	5280	5280	5280	5280	0
344	20230718	132200	458919870	5280	5280	5280	5280	70
345	20230718	132100	458550270	5290	5290	5290	5290	10
346	20230718	132000	458497370	5290	5290	5290	5290	0
347	20230718	131900	458497370	5290	5290	5290	5290	0
348	20230718	131800	458497370	5290	5290	5290	5290	0
349	20230718	131700	458497370	5290	5290	5290	5290	100
350	20230718	131600	457968370	5300	5300	5300	5300	0
351	20230718	131500	457968370	5300	5300	5300	5300	0
352	20230718	131400	457968370	5300	5300	5300	5300	0
353	20230718	131300	457968370	5300	5300	5300	5300	0
354	20230718	131200	457968370	5300	5300	5300	5300	0
355	20230718	131100	457968370	5300	5300	5300	5300	0
356	20230718	131000	457968370	5300	5290	5300	5280	830
357	20230718	130900	453584870	5290	5290	5290	5290	10
358	20230718	130800	453531970	5290	5300	5300	5290	21
359	20230718	130700	453420680	5280	5280	5280	5280	0
360	20230718	130600	453420680	5280	5280	5280	5280	0
361	20230718	130500	453420680	5280	5280	5280	5280	0
362	20230718	130400	453420680	5280	5280	5280	5280	0
363	20230718	130300	453420680	5280	5280	5280	5280	500
364	20230718	130200	450780680	5280	5290	5290	5280	1146
365	20230718	130100	444729740	5300	5300	5300	5300	94
366	20230718	130000	444231540	5300	5300	5300	5300	2
367	20230718	125900	444220940	5300	5300	5300	5300	7
368	20230718	125800	444183840	5300	5300	5300	5300	0
369	20230718	125700	444183840	5300	5300	5300	5300	21
370	20230718	125600	444072540	5300	5300	5300	5300	0
371	20230718	125500	444072540	5300	5300	5300	5260	1371
372	20230718	125400	436839620	5300	5300	5300	5300	52
373	20230718	125300	436564020	5280	5280	5280	5280	0
374	20230718	125200	436564020	5280	5280	5280	5280	0
375	20230718	125100	436564020	5280	5300	5300	5280	52
376	20230718	125000	436288460	5280	5280	5280	5280	0
377	20230718	124900	436288460	5280	5280	5280	5280	600
378	20230718	124800	433120460	5280	5280	5280	5280	0
379	20230718	124700	433120460	5280	5280	5280	5280	0
380	20230718	124600	433120460	5280	5280	5280	5280	30
381	20230718	124500	432962060	5300	5300	5300	5300	10
382	20230718	124400	432909060	5280	5280	5280	5280	3
383	20230718	124300	432893220	5280	5280	5280	5280	0
384	20230718	124200	432893220	5280	5280	5280	5280	389
385	20230718	124100	430839300	5290	5290	5290	5290	500
386	20230718	124000	428194300	5290	5300	5300	5290	13
387	20230718	123900	428125510	5310	5310	5310	5310	1
388	20230718	123800	428120200	5280	5280	5280	5280	0
389	20230718	123700	428120200	5280	5280	5280	5280	362
390	20230718	123600	426208840	5280	5280	5280	5280	0
391	20230718	123500	426208840	5280	5280	5280	5280	200
392	20230718	123400	425152840	5290	5290	5290	5290	8
393	20230718	123300	425110520	5290	5290	5290	5280	87
394	20230718	123200	424650560	5290	5290	5290	5290	410
395	20230718	123100	422481660	5290	5290	5290	5290	792
396	20230718	123000	418291980	5300	5300	5300	5300	0
397	20230718	122900	418291980	5300	5300	5300	5300	2453
398	20230718	122800	405291080	5310	5310	5310	5310	0
399	20230718	122700	405291080	5310	5310	5310	5310	0
400	20230718	122600	405291080	5310	5310	5310	5310	415
401	20230718	122500	403087430	5310	5310	5310	5310	300
402	20230718	122400	401494430	5310	5310	5310	5310	0
403	20230718	122300	401494430	5310	5310	5310	5310	0
404	20230718	122200	401494430	5310	5310	5310	5310	0
405	20230718	122100	401494430	5310	5310	5310	5310	0
406	20230718	122000	401494430	5310	5310	5310	5310	200
407	20230718	121900	400432430	5310	5310	5310	5310	50
408	20230718	121800	400166930	5310	5310	5310	5310	0
409	20230718	121700	400166930	5310	5310	5310	5310	0
410	20230718	121600	400166930	5310	5310	5310	5310	67
411	20230718	121500	399811160	5310	5310	5310	5300	407
412	20230718	121400	397651990	5310	5310	5310	5310	1042
413	20230718	121300	392118970	5320	5320	5320	5320	1
414	20230718	121200	392113650	5310	5330	5330	5310	725
415	20230718	121100	388263400	5330	5330	5330	5330	100
416	20230718	121000	387730400	5310	5310	5310	5310	0
417	20230718	120900	387730400	5310	5310	5310	5310	0
418	20230718	120800	387730400	5310	5320	5320	5310	318
419	20230718	120700	386041300	5330	5330	5330	5330	9
420	20230718	120600	385993330	5330	5330	5330	5330	19
421	20230718	120500	385892060	5330	5330	5330	5330	2
422	20230718	120400	385881400	5310	5310	5310	5310	0
423	20230718	120300	385881400	5310	5310	5310	5310	0
424	20230718	120200	385881400	5310	5340	5340	5310	60
425	20230718	120100	385561300	5340	5340	5340	5340	0
426	20230718	120000	385561300	5340	5340	5340	5340	20
427	20230718	115900	385454500	5340	5340	5340	5340	0
428	20230718	115800	385454500	5340	5340	5340	5340	9
429	20230718	115700	385406440	5310	5310	5310	5310	0
430	20230718	115600	385406440	5310	5310	5310	5310	40
431	20230718	115500	385194040	5310	5310	5310	5310	1
432	20230718	115400	385188730	5320	5320	5320	5320	457
433	20230718	115300	382757490	5330	5330	5330	5330	2567
434	20230718	115200	369075380	5340	5340	5340	5340	100
435	20230718	115100	368541380	5340	5340	5340	5340	0
436	20230718	115000	368541380	5340	5340	5340	5340	2
437	20230718	114900	368530700	5330	5330	5330	5330	0
438	20230718	114800	368530700	5330	5330	5330	5330	0
439	20230718	114700	368530700	5330	5330	5330	5330	0
440	20230718	114600	368530700	5330	5330	5330	5330	0
441	20230718	114500	368530700	5330	5330	5330	5330	0
442	20230718	114400	368530700	5330	5340	5340	5330	253
443	20230718	114300	367181450	5340	5340	5340	5340	37
444	20230718	114200	366983870	5350	5350	5350	5350	0
445	20230718	114100	366983870	5350	5340	5350	5340	104
446	20230718	114000	366428500	5340	5340	5340	5340	0
447	20230718	113900	366428500	5340	5340	5340	5340	120
448	20230718	113800	365787700	5340	5340	5340	5340	137
449	20230718	113700	365056120	5340	5340	5340	5340	0
450	20230718	113600	365056120	5340	5340	5340	5340	0
451	20230718	113500	365056120	5340	5340	5340	5340	473
452	20230718	113400	362530300	5340	5340	5340	5340	0
453	20230718	113300	362530300	5340	5340	5340	5340	0
454	20230718	113200	362530300	5340	5340	5340	5340	0
455	20230718	113100	362530300	5340	5340	5340	5340	618
456	20230718	113000	359230180	5340	5340	5340	5340	50
457	20230718	112900	358963180	5340	5360	5360	5340	764
458	20230718	112800	354871070	5350	5350	5350	5350	0
459	20230718	112700	354871070	5350	5360	5360	5350	106
460	20230718	112600	354303410	5350	5350	5350	5350	0
461	20230718	112500	354303410	5350	5350	5350	5350	0
462	20230718	112400	354303410	5350	5350	5350	5350	0
463	20230718	112300	354303410	5350	5350	5350	5350	0
464	20230718	112200	354303410	5350	5350	5350	5350	0
465	20230718	112100	354303410	5350	5350	5350	5350	100
466	20230718	112000	353768410	5350	5350	5350	5350	0
467	20230718	111900	353768410	5350	5350	5350	5350	0
468	20230718	111800	353768410	5350	5350	5350	5350	0
469	20230718	111700	353768410	5350	5350	5350	5350	0
470	20230718	111600	353768410	5350	5350	5350	5350	220
471	20230718	111500	352591410	5350	5370	5380	5350	601
472	20230718	111400	349358490	5380	5380	5380	5380	0
473	20230718	111300	349358490	5380	5380	5380	5380	0
474	20230718	111200	349358490	5380	5380	5380	5380	250
475	20230718	111100	348013490	5380	5380	5380	5380	0
476	20230718	111000	348013490	5380	5340	5380	5340	316
477	20230718	110900	346316920	5340	5340	5340	5340	90
478	20230718	110800	345836320	5350	5350	5350	5350	0
479	20230718	110700	345836320	5350	5340	5350	5340	726
480	20230718	110600	341954130	5330	5330	5330	5330	0
481	20230718	110500	341954130	5330	5330	5330	5330	0
482	20230718	110400	341954130	5330	5330	5330	5330	0
483	20230718	110300	341954130	5330	5330	5330	5330	175
484	20230718	110200	341021380	5330	5330	5330	5330	1
485	20230718	110100	341016050	5320	5320	5320	5320	0
486	20230718	110000	341016050	5320	5320	5320	5320	15
487	20230718	105900	340936250	5320	5320	5320	5320	6
488	20230718	105800	340904330	5310	5310	5310	5310	0
489	20230718	105700	340904330	5310	5330	5330	5310	1110
490	20230718	105600	335009750	5330	5310	5330	5310	849
491	20230718	105500	330485180	5310	5320	5320	5310	2754
492	20230718	105400	315842350	5330	5330	5330	5330	1157
493	20230718	105300	309675540	5330	5330	5330	5330	493
494	20230718	105200	307047850	5340	5340	5340	5340	211
495	20230718	105100	305921110	5340	5340	5340	5340	1
496	20230718	105000	305915770	5340	5350	5350	5340	152
497	20230718	104900	305103590	5350	5350	5350	5350	100
498	20230718	104800	304568590	5340	5340	5340	5340	0
499	20230718	104700	304568590	5340	5340	5340	5340	0
500	20230718	104600	304568590	5340	5340	5340	5340	19
501	20230718	104500	304467130	5330	5330	5330	5330	0
502	20230718	104400	304467130	5330	5330	5330	5330	168
503	20230718	104300	303571690	5340	5340	5340	5340	11
504	20230718	104200	303512950	5340	5340	5340	5340	202
505	20230718	104100	302434270	5340	5340	5340	5340	53
506	20230718	104000	302151250	5340	5350	5360	5340	780
507	20230718	103900	297980030	5350	5350	5350	5350	0
508	20230718	103800	297980030	5350	5350	5350	5350	9
509	20230718	103700	297931880	5350	5350	5350	5350	383
510	20230718	103600	295882830	5350	5350	5350	5350	0
511	20230718	103500	295882830	5350	5350	5350	5350	10
512	20230718	103400	295829330	5350	5350	5350	5350	0
513	20230718	103300	295829330	5350	5350	5350	5350	0
514	20230718	103200	295829330	5350	5340	5350	5340	47
515	20230718	103100	295577950	5340	5340	5340	5340	0
516	20230718	103000	295577950	5340	5340	5340	5340	0
517	20230718	102900	295577950	5340	5340	5340	5340	0
518	20230718	102800	295577950	5340	5340	5340	5340	0
519	20230718	102700	295577950	5340	5340	5340	5340	0
520	20230718	102600	295577950	5340	5340	5340	5340	168
521	20230718	102500	294680830	5340	5330	5340	5330	101
522	20230718	102400	294142320	5330	5330	5330	5330	34
523	20230718	102300	293961100	5340	5340	5340	5340	0
524	20230718	102200	293961100	5340	5340	5340	5340	1145
525	20230718	102100	287846800	5340	5340	5340	5340	0
526	20230718	102000	287846800	5340	5340	5340	5340	40
527	20230718	101900	287633200	5350	5350	5350	5350	56
528	20230718	101800	287333600	5350	5350	5350	5340	637
529	20230718	101700	283929400	5350	5350	5360	5350	232
530	20230718	101600	282687470	5350	5350	5350	5350	5
531	20230718	101500	282660720	5350	5350	5350	5350	0
532	20230718	101400	282660720	5350	5360	5360	5350	34
533	20230718	101300	282478780	5350	5350	5350	5350	0
534	20230718	101200	282478780	5350	5350	5350	5350	10
535	20230718	101100	282425280	5350	5350	5350	5350	110
536	20230718	101000	281836780	5350	5350	5350	5350	2
537	20230718	100900	281826080	5350	5350	5350	5350	1
538	20230718	100800	281820730	5350	5350	5350	5350	28
539	20230718	100700	281670930	5340	5340	5340	5340	900
540	20230718	100600	276864930	5350	5350	5350	5350	2
541	20230718	100500	276854230	5350	5350	5350	5350	92
542	20230718	100400	276362030	5350	5350	5350	5350	30
543	20230718	100300	276201530	5350	5350	5350	5350	35
544	20230718	100200	276014280	5350	5380	5380	5350	3643
545	20230718	100100	256457590	5370	5370	5380	5370	112
546	20230718	100000	255855050	5370	5380	5380	5370	104
547	20230718	095900	255296140	5380	5390	5390	5380	700
548	20230718	095800	251530040	5430	5430	5430	5430	0
549	20230718	095700	251530040	5430	5390	5430	5390	319
550	20230718	095600	249810590	5430	5430	5430	5430	148
551	20230718	095500	249006950	5430	5430	5430	5430	100
552	20230718	095400	248463950	5430	5430	5430	5430	0
553	20230718	095300	248463950	5430	5430	5430	5430	10
554	20230718	095200	248409650	5430	5400	5430	5400	1352
555	20230718	095100	241108820	5410	5410	5430	5410	734
556	20230718	095000	237137860	5410	5420	5460	5410	205
557	20230718	094900	236019870	5420	5420	5420	5420	19
558	20230718	094800	235916890	5420	5420	5420	5400	580
559	20230718	094700	232781140	5410	5420	5420	5410	1111
560	20230718	094600	226770430	5420	5420	5420	5420	237
561	20230718	094500	225485890	5420	5420	5420	5420	372
562	20230718	094400	223469650	5420	5420	5420	5420	70
563	20230718	094300	223090250	5420	5420	5420	5420	30
564	20230718	094200	222927650	5460	5460	5460	5460	240
565	20230718	094100	221617250	5460	5460	5460	5460	0
566	20230718	094000	221617250	5460	5460	5460	5460	0
567	20230718	093900	221617250	5460	5460	5460	5460	10
568	20230718	093800	221562650	5460	5460	5460	5460	0
569	20230718	093700	221562650	5460	5460	5460	5460	7
570	20230718	093600	221524430	5460	5420	5460	5420	70
571	20230718	093500	221144990	5430	5430	5430	5430	1157
572	20230718	093400	214862480	5470	5470	5470	5470	0
573	20230718	093300	214862480	5470	5450	5470	5440	665
574	20230718	093200	211238540	5440	5440	5440	5440	0
575	20230718	093100	211238540	5440	5440	5440	5440	98
576	20230718	093000	210705420	5440	5430	5440	5430	530
577	20230718	092900	207823720	5430	5450	5450	5430	2556
578	20230718	092800	193941470	5420	5450	5450	5420	1374
579	20230718	092700	186463940	5450	5450	5450	5450	1052
580	20230718	092600	180730540	5460	5460	5460	5460	1007
581	20230718	092500	175232320	5460	5460	5460	5460	1
582	20230718	092400	175226860	5460	5460	5460	5460	0
583	20230718	092300	175226860	5460	5480	5480	5460	421
584	20230718	092200	172928140	5480	5490	5490	5480	95
585	20230718	092100	172407310	5490	5490	5490	5490	490
586	20230718	092000	169717210	5500	5490	5520	5490	934
587	20230718	091900	164578470	5510	5510	5530	5510	153
588	20230718	091800	163735420	5520	5470	5520	5470	3766
589	20230718	091700	143042040	5470	5480	5480	5470	56
590	20230718	091600	142735200	5480	5470	5480	5460	1393
591	20230718	091500	135120410	5470	5450	5470	5450	1022
592	20230718	091400	129530550	5490	5490	5490	5490	2
593	20230718	091300	129519570	5490	5490	5490	5490	2117
594	20230718	091200	117897240	5480	5490	5490	5480	1203
595	20230718	091100	111304770	5440	5440	5500	5440	3200
596	20230718	091000	93781920	5440	5450	5450	5440	90
597	20230718	090900	93291610	5450	5430	5450	5430	29
598	20230718	090800	93133600	5460	5430	5460	5430	3707
599	20230718	090700	72974360	5430	5430	5430	5430	218
600	20230718	090600	71790620	5440	5430	5440	5430	6
601	20230718	090500	71758010	5430	5420	5440	5420	1537
602	20230718	090400	63415240	5420	5450	5450	5420	410
603	20230718	090300	61181830	5450	5440	5450	5440	705
604	20230718	090200	57340710	5430	5430	5430	5430	409
605	20230718	090100	55119840	5420	5400	5420	5400	497
606	20230718	090000	52434930	5400	5300	5400	5300	9882