KissMeData/060720/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	193200	5448655380	19860	19860	19860	19860	3820
3	20230718	193100	5448655380	19860	19860	19860	19860	0
4	20230718	193000	5448655380	19860	19860	19860	19860	0
5	20230718	192900	5448655380	19860	19860	19860	19860	0
6	20230718	192800	5448655380	19860	19860	19860	19860	0
7	20230718	192700	5448655380	19860	19860	19860	19860	0
8	20230718	192600	5448655380	19860	19860	19860	19860	0
9	20230718	192500	5448655380	19860	19860	19860	19860	0
10	20230718	192400	5448655380	19860	19860	19860	19860	0
11	20230718	192300	5448655380	19860	19860	19860	19860	0
12	20230718	192200	5448655380	19860	19860	19860	19860	0
13	20230718	192100	5448655380	19860	19860	19860	19860	0
14	20230718	192000	5448655380	19860	19860	19860	19860	0
15	20230718	191900	5448655380	19860	19860	19860	19860	0
16	20230718	191800	5448655380	19860	19860	19860	19860	0
17	20230718	191700	5448655380	19860	19860	19860	19860	0
18	20230718	191600	5448655380	19860	19860	19860	19860	0
19	20230718	191500	5448655380	19860	19860	19860	19860	0
20	20230718	191400	5448655380	19860	19860	19860	19860	0
21	20230718	191300	5448655380	19860	19860	19860	19860	0
22	20230718	191200	5448655380	19860	19860	19860	19860	0
23	20230718	191100	5448655380	19860	19860	19860	19860	0
24	20230718	191000	5448655380	19860	19860	19860	19860	0
25	20230718	190900	5448655380	19860	19860	19860	19860	0
26	20230718	190800	5448655380	19860	19860	19860	19860	0
27	20230718	190700	5448655380	19860	19860	19860	19860	0
28	20230718	190600	5448655380	19860	19860	19860	19860	0
29	20230718	190500	5448655380	19860	19860	19860	19860	0
30	20230718	190400	5448655380	19860	19860	19860	19860	0
31	20230718	190300	5448655380	19860	19860	19860	19860	0
32	20230718	190200	5448655380	19860	19860	19860	19860	3820
33	20230718	190100	5448655380	19860	19860	19860	19860	0
34	20230718	190000	5448655380	19860	19860	19860	19860	0
35	20230718	185900	5448655380	19860	19860	19860	19860	0
36	20230718	185800	5448655380	19860	19860	19860	19860	0
37	20230718	185700	5448655380	19860	19860	19860	19860	0
38	20230718	185600	5448655380	19860	19860	19860	19860	0
39	20230718	185500	5448655380	19860	19860	19860	19860	0
40	20230718	185400	5448655380	19860	19860	19860	19860	0
41	20230718	185300	5448655380	19860	19860	19860	19860	0
42	20230718	185200	5448655380	19860	19860	19860	19860	0
43	20230718	185100	5448655380	19860	19860	19860	19860	0
44	20230718	185000	5448655380	19860	19860	19860	19860	0
45	20230718	184900	5448655380	19860	19860	19860	19860	0
46	20230718	184800	5448655380	19860	19860	19860	19860	0
47	20230718	184700	5448655380	19860	19860	19860	19860	0
48	20230718	184600	5448655380	19860	19860	19860	19860	0
49	20230718	184500	5448655380	19860	19860	19860	19860	0
50	20230718	184400	5448655380	19860	19860	19860	19860	0
51	20230718	184300	5448655380	19860	19860	19860	19860	0
52	20230718	184200	5448655380	19860	19860	19860	19860	0
53	20230718	184100	5448655380	19860	19860	19860	19860	0
54	20230718	184000	5448655380	19860	19860	19860	19860	0
55	20230718	183900	5448655380	19860	19860	19860	19860	0
56	20230718	183800	5448655380	19860	19860	19860	19860	0
57	20230718	183700	5448655380	19860	19860	19860	19860	0
58	20230718	183600	5448655380	19860	19860	19860	19860	0
59	20230718	183500	5448655380	19860	19860	19860	19860	0
60	20230718	183400	5448655380	19860	19860	19860	19860	0
61	20230718	183300	5448655380	19860	19860	19860	19860	0
62	20230718	183200	5448655380	19860	19860	19860	19860	3820
63	20230718	183100	5448655380	19860	19860	19860	19860	0
64	20230718	183000	5448655380	19860	19860	19860	19860	0
65	20230718	182900	5448655380	19860	19860	19860	19860	0
66	20230718	182800	5448655380	19860	19860	19860	19860	0
67	20230718	182700	5448655380	19860	19860	19860	19860	0
68	20230718	182600	5448655380	19860	19860	19860	19860	0
69	20230718	182500	5448655380	19860	19860	19860	19860	0
70	20230718	182400	5448655380	19860	19860	19860	19860	0
71	20230718	182300	5448655380	19860	19860	19860	19860	0
72	20230718	182200	5448655380	19860	19860	19860	19860	0
73	20230718	182100	5448655380	19860	19860	19860	19860	0
74	20230718	182000	5448655380	19860	19860	19860	19860	0
75	20230718	181900	5448655380	19860	19860	19860	19860	0
76	20230718	181800	5448655380	19860	19860	19860	19860	0
77	20230718	181700	5448655380	19860	19860	19860	19860	0
78	20230718	181600	5448655380	19860	19860	19860	19860	0
79	20230718	181500	5448655380	19860	19860	19860	19860	0
80	20230718	181400	5448655380	19860	19860	19860	19860	0
81	20230718	181300	5448655380	19860	19860	19860	19860	0
82	20230718	181200	5448655380	19860	19860	19860	19860	0
83	20230718	181100	5448655380	19860	19860	19860	19860	0
84	20230718	181000	5448655380	19860	19860	19860	19860	0
85	20230718	180900	5448655380	19860	19860	19860	19860	0
86	20230718	180800	5448655380	19860	19860	19860	19860	0
87	20230718	180700	5448655380	19860	19860	19860	19860	0
88	20230718	180600	5448655380	19860	19860	19860	19860	0
89	20230718	180500	5448655380	19860	19860	19860	19860	0
90	20230718	180400	5448655380	19860	19860	19860	19860	0
91	20230718	180300	5448655380	19860	19860	19860	19860	0
92	20230718	180200	5448655380	19860	19860	19860	19860	3820
93	20230718	180100	5448655380	19860	19860	19860	19860	0
94	20230718	180000	5448655380	19860	19860	19860	19860	0
95	20230718	175900	5448655380	19860	19860	19860	19860	0
96	20230718	175800	5448655380	19860	19860	19860	19860	0
97	20230718	175700	5448655380	19860	19860	19860	19860	0
98	20230718	175600	5448655380	19860	19860	19860	19860	0
99	20230718	175500	5448655380	19860	19860	19860	19860	0
100	20230718	175400	5448655380	19860	19860	19860	19860	0
101	20230718	175300	5448655380	19860	19860	19860	19860	0
102	20230718	175200	5448655380	19860	19860	19860	19860	0
103	20230718	175100	5448655380	19860	19860	19860	19860	0
104	20230718	175000	5448655380	19860	19860	19860	19860	0
105	20230718	174900	5448655380	19860	19860	19860	19860	0
106	20230718	174800	5448655380	19860	19860	19860	19860	0
107	20230718	174700	5448655380	19860	19860	19860	19860	0
108	20230718	174600	5448655380	19860	19860	19860	19860	0
109	20230718	174500	5448655380	19860	19860	19860	19860	0
110	20230718	174400	5448655380	19860	19860	19860	19860	0
111	20230718	174300	5448655380	19860	19860	19860	19860	0
112	20230718	174200	5448655380	19860	19860	19860	19860	0
113	20230718	174100	5448655380	19860	19860	19860	19860	0
114	20230718	174000	5448655380	19860	19860	19860	19860	0
115	20230718	173900	5448655380	19860	19860	19860	19860	0
116	20230718	173800	5448655380	19860	19860	19860	19860	0
117	20230718	173700	5448655380	19860	19860	19860	19860	0
118	20230718	173600	5448655380	19860	19860	19860	19860	0
119	20230718	173500	5448655380	19860	19860	19860	19860	0
120	20230718	173400	5448655380	19860	19860	19860	19860	0
121	20230718	173300	5448655380	19860	19860	19860	19860	0
122	20230718	173200	5448655380	19860	19860	19860	19860	3820
123	20230718	173100	5448655380	19860	19860	19860	19860	0
124	20230718	173000	5448655380	19860	19860	19860	19860	0
125	20230718	172900	5448655380	19860	19860	19860	19860	0
126	20230718	172800	5448655380	19860	19860	19860	19860	0
127	20230718	172700	5448655380	19860	19860	19860	19860	0
128	20230718	172600	5448655380	19860	19860	19860	19860	0
129	20230718	172500	5448655380	19860	19860	19860	19860	0
130	20230718	172400	5448655380	19860	19860	19860	19860	0
131	20230718	172300	5448655380	19860	19860	19860	19860	0
132	20230718	172200	5448655380	19860	19860	19860	19860	0
133	20230718	172100	5448655380	19860	19860	19860	19860	0
134	20230718	172000	5448655380	19860	19860	19860	19860	0
135	20230718	171900	5448655380	19860	19860	19860	19860	0
136	20230718	171800	5448655380	19860	19860	19860	19860	0
137	20230718	171700	5448655380	19860	19860	19860	19860	0
138	20230718	171600	5448655380	19860	19860	19860	19860	0
139	20230718	171500	5448655380	19860	19860	19860	19860	0
140	20230718	171400	5448655380	19860	19860	19860	19860	0
141	20230718	171300	5448655380	19860	19860	19860	19860	0
142	20230718	171200	5448655380	19860	19860	19860	19860	0
143	20230718	171100	5448655380	19860	19860	19860	19860	0
144	20230718	171000	5448655380	19860	19860	19860	19860	0
145	20230718	170900	5448655380	19860	19860	19860	19860	0
146	20230718	170800	5448655380	19860	19860	19860	19860	0
147	20230718	170700	5448655380	19860	19860	19860	19860	0
148	20230718	170600	5448655380	19860	19860	19860	19860	0
149	20230718	170500	5448655380	19860	19860	19860	19860	0
150	20230718	170400	5448655380	19860	19860	19860	19860	0
151	20230718	170300	5448655380	19860	19860	19860	19860	0
152	20230718	170200	5448655380	19860	19860	19860	19860	3820
153	20230718	170100	5448655380	19860	19860	19860	19860	0
154	20230718	170000	5448655380	19860	19860	19860	19860	0
155	20230718	165900	5448655380	19860	19860	19860	19860	0
156	20230718	165800	5448655380	19860	19860	19860	19860	0
157	20230718	165700	5448655380	19860	19860	19860	19860	0
158	20230718	165600	5448655380	19860	19860	19860	19860	0
159	20230718	165500	5448655380	19860	19860	19860	19860	0
160	20230718	165400	5448655380	19860	19860	19860	19860	0
161	20230718	165300	5448655380	19860	19860	19860	19860	0
162	20230718	165200	5448655380	19860	19860	19860	19860	0
163	20230718	165100	5448655380	19860	19860	19860	19860	0
164	20230718	165000	5448655380	19860	19860	19860	19860	0
165	20230718	164900	5448655380	19860	19860	19860	19860	0
166	20230718	164800	5448655380	19860	19860	19860	19860	0
167	20230718	164700	5448655380	19860	19860	19860	19860	0
168	20230718	164600	5448655380	19860	19860	19860	19860	0
169	20230718	164500	5448655380	19860	19860	19860	19860	0
170	20230718	164400	5448655380	19860	19860	19860	19860	0
171	20230718	164300	5448655380	19860	19860	19860	19860	0
172	20230718	164200	5448655380	19860	19860	19860	19860	0
173	20230718	164100	5448655380	19860	19860	19860	19860	0
174	20230718	164000	5448655380	19860	19860	19860	19860	0
175	20230718	163900	5448655380	19860	19860	19860	19860	0
176	20230718	163800	5448655380	19860	19860	19860	19860	0
177	20230718	163700	5448655380	19860	19860	19860	19860	0
178	20230718	163600	5448655380	19860	19860	19860	19860	0
179	20230718	163500	5448655380	19860	19860	19860	19860	0
180	20230718	163400	5448655380	19860	19860	19860	19860	0
181	20230718	163300	5448655380	19860	19860	19860	19860	0
182	20230718	163200	5448655380	19860	19860	19860	19860	3820
183	20230718	163100	5448655380	19860	19860	19860	19860	0
184	20230718	163000	5448655380	19860	19860	19860	19860	0
185	20230718	162900	5448655380	19860	19860	19860	19860	0
186	20230718	162800	5448655380	19860	19860	19860	19860	0
187	20230718	162700	5448655380	19860	19860	19860	19860	0
188	20230718	162600	5448655380	19860	19860	19860	19860	0
189	20230718	162500	5448655380	19860	19860	19860	19860	0
190	20230718	162400	5448655380	19860	19860	19860	19860	0
191	20230718	162300	5448655380	19860	19860	19860	19860	0
192	20230718	162200	5448655380	19860	19860	19860	19860	0
193	20230718	162100	5448655380	19860	19860	19860	19860	0
194	20230718	162000	5448655380	19860	19860	19860	19860	0
195	20230718	161900	5448655380	19860	19860	19860	19860	0
196	20230718	161800	5448655380	19860	19860	19860	19860	0
197	20230718	161700	5448655380	19860	19860	19860	19860	0
198	20230718	161600	5448655380	19860	19860	19860	19860	0
199	20230718	161500	5448655380	19860	19860	19860	19860	0
200	20230718	161400	5448655380	19860	19860	19860	19860	0
201	20230718	161300	5448655380	19860	19860	19860	19860	0
202	20230718	161200	5448655380	19860	19860	19860	19860	0
203	20230718	161100	5448655380	19860	19860	19860	19860	0
204	20230718	161000	5448655380	19860	19860	19860	19860	0
205	20230718	160900	5448655380	19860	19860	19860	19860	0
206	20230718	160800	5448655380	19860	19860	19860	19860	0
207	20230718	160700	5448655380	19860	19860	19860	19860	0
208	20230718	160600	5448655380	19860	19860	19860	19860	0
209	20230718	160500	5448655380	19860	19860	19860	19860	0
210	20230718	160400	5448655380	19860	19860	19860	19860	0
211	20230718	160300	5448655380	19860	19860	19860	19860	0
212	20230718	160200	5448655380	19860	19860	19860	19860	3820
213	20230718	160100	5448655380	19860	19860	19860	19860	0
214	20230718	160000	5448655380	19860	19860	19860	19860	0
215	20230718	155900	5448655380	19860	19860	19860	19860	0
216	20230718	155800	5448655380	19860	19860	19860	19860	0
217	20230718	155700	5448655380	19860	19860	19860	19860	0
218	20230718	155600	5448655380	19860	19860	19860	19860	0
219	20230718	155500	5448655380	19860	19860	19860	19860	0
220	20230718	155400	5448655380	19860	19860	19860	19860	0
221	20230718	155300	5448655380	19860	19860	19860	19860	0
222	20230718	155200	5448655380	19860	19860	19860	19860	0
223	20230718	155100	5448655380	19860	19860	19860	19860	0
224	20230718	155000	5448655380	19860	19860	19860	19860	0
225	20230718	154900	5448655380	19860	19860	19860	19860	0
226	20230718	154800	5448655380	19860	19860	19860	19860	0
227	20230718	154700	5448655380	19860	19860	19860	19860	0
228	20230718	154600	5448655380	19860	19860	19860	19860	0
229	20230718	154500	5448655380	19860	19860	19860	19860	0
230	20230718	154400	5448655380	19860	19860	19860	19860	0
231	20230718	154300	5448655380	19860	19860	19860	19860	0
232	20230718	154200	5448655380	19860	19860	19860	19860	0
233	20230718	154100	5448655380	19860	19860	19860	19860	0
234	20230718	154000	5448655380	19860	19860	19860	19860	0
235	20230718	153900	5448655380	19860	19860	19860	19860	0
236	20230718	153800	5448655380	19860	19860	19860	19860	0
237	20230718	153700	5448655380	19860	19860	19860	19860	0
238	20230718	153600	5448655380	19860	19860	19860	19860	0
239	20230718	153500	5448655380	19860	19860	19860	19860	0
240	20230718	153400	5448655380	19860	19860	19860	19860	0
241	20230718	153300	5448655380	19860	19860	19860	19860	0
242	20230718	153200	5448655380	19860	19860	19860	19860	3820
243	20230718	153100	5448655380	19860	19860	19860	19860	0
244	20230718	153000	5448655380	19860	19860	19860	19860	3820
245	20230718	152900	5372790180	19860	19860	19860	19860	0
246	20230718	152800	5372790180	19860	19860	19860	19860	0
247	20230718	152700	5372790180	19860	19860	19860	19860	0
248	20230718	152600	5372790180	19860	19860	19860	19860	0
249	20230718	152500	5372790180	19860	19860	19860	19860	0
250	20230718	152400	5372790180	19860	19860	19860	19860	0
251	20230718	152300	5372790180	19860	19860	19860	19860	0
252	20230718	152200	5372790180	19860	19860	19860	19860	0
253	20230718	152100	5372790180	19860	19860	19860	19860	0
254	20230718	152000	5372790180	19860	19860	19860	19860	0
255	20230718	151900	5372790180	19860	19860	19860	19850	776
256	20230718	151800	5357380170	19850	19860	19880	19850	2636
257	20230718	151700	5305032990	19870	19880	19890	19860	1202
258	20230718	151600	5281144220	19900	19880	19900	19880	848
259	20230718	151500	5264274920	19890	19890	19890	19880	108
260	20230718	151400	5262127270	19890	19890	19890	19880	217
261	20230718	151300	5257811520	19900	19890	19900	19890	137
262	20230718	151200	5255086560	19890	19890	19900	19890	182
263	20230718	151100	5251465970	19900	19890	19900	19890	280
264	20230718	151000	5245895490	19890	19900	19900	19890	237
265	20230718	150900	5241179570	19900	19890	19900	19890	71
266	20230718	150800	5239766850	19890	19890	19900	19890	149
267	20230718	150700	5236803230	19900	19880	19900	19870	632
268	20230718	150600	5224238960	19880	19900	19900	19870	923
269	20230718	150500	5205893870	19900	19910	19920	19900	2002
270	20230718	150400	5166024530	19920	19920	19920	19910	187
271	20230718	150300	5162299510	19910	19910	19920	19900	1310
272	20230718	150200	5136217370	19910	19900	19910	19900	1158
273	20230718	150100	5113173100	19900	19880	19900	19880	212
274	20230718	150000	5108956810	19880	19880	19900	19880	1582
275	20230718	145900	5077493700	19890	19880	19890	19880	155
276	20230718	145800	5074411780	19880	19900	19900	19880	959
277	20230718	145700	5055334430	19900	19910	19910	19900	125
278	20230718	145600	5052846910	19900	19920	19920	19900	569
279	20230718	145500	5041518080	19920	19890	19920	19890	2306
280	20230718	145400	4995620820	19900	19900	19900	19890	623
281	20230718	145300	4983227220	19900	19900	19900	19890	347
282	20230718	145200	4976321960	19900	19860	19900	19860	2016
283	20230718	145100	4936241020	19860	19860	19860	19860	205
284	20230718	145000	4932169720	19860	19890	19890	19850	2784
285	20230718	144900	4876891180	19880	19880	19880	19870	656
286	20230718	144800	4863850040	19870	19870	19880	19870	170
287	20230718	144700	4860471490	19870	19890	19890	19870	167
288	20230718	144600	4857149920	19890	19850	19890	19840	2971
289	20230718	144500	4798113050	19840	19840	19850	19840	79
290	20230718	144400	4796545680	19840	19850	19860	19840	1544
291	20230718	144300	4765903020	19840	19850	19850	19840	8
292	20230718	144200	4765744260	19840	19830	19840	19830	401
293	20230718	144100	4757788440	19830	19850	19850	19830	451
294	20230718	144000	4748840620	19850	19840	19850	19840	17
295	20230718	143900	4748503230	19850	19840	19850	19830	431
296	20230718	143800	4739951630	19840	19840	19850	19830	879
297	20230718	143700	4722512190	19840	19840	19840	19830	119
298	20230718	143600	4720151270	19830	19850	19850	19830	705
299	20230718	143500	4706165650	19840	19850	19850	19840	122
300	20230718	143400	4703744110	19840	19840	19850	19840	43
301	20230718	143300	4702890670	19840	19830	19850	19830	90
302	20230718	143200	4701104940	19830	19830	19840	19830	220
303	20230718	143100	4696740810	19840	19840	19840	19830	21
304	20230718	143000	4696324200	19830	19830	19840	19830	125
305	20230718	142900	4693844590	19830	19830	19840	19830	81
306	20230718	142800	4692238050	19840	19840	19840	19830	220
307	20230718	142700	4687875390	19830	19830	19840	19830	69
308	20230718	142600	4686506470	19840	19850	19850	19840	1095
309	20230718	142500	4664775620	19850	19850	19860	19850	86
310	20230718	142400	4663068450	19850	19850	19850	19840	1070
311	20230718	142300	4641829010	19850	19840	19850	19840	159
312	20230718	142200	4638673440	19840	19840	19850	19840	20
313	20230718	142100	4638276630	19840	19830	19850	19830	433
314	20230718	142000	4629685910	19840	19830	19840	19830	62
315	20230718	141900	4628456230	19830	19830	19830	19830	51
316	20230718	141800	4627444900	19830	19810	19840	19810	81
317	20230718	141700	4625838930	19820	19810	19820	19800	645
318	20230718	141600	4613060620	19810	19810	19810	19800	200
319	20230718	141500	4609100590	19810	19810	19820	19800	1391
320	20230718	141400	4581542460	19810	19800	19820	19800	260
321	20230718	141300	4576391810	19810	19810	19820	19810	573
322	20230718	141200	4565040650	19810	19810	19820	19800	368
323	20230718	141100	4557750150	19810	19810	19810	19800	1223
324	20230718	141000	4533531100	19810	19810	19820	19810	1319
325	20230718	140900	4507401230	19810	19810	19820	19810	18
326	20230718	140800	4507044530	19810	19810	19820	19810	658
327	20230718	140700	4494003040	19820	19810	19820	19810	6
328	20230718	140600	4493884140	19810	19840	19840	19810	2588
329	20230718	140500	4442570190	19850	19850	19850	19840	266
330	20230718	140400	4437290130	19850	19850	19860	19850	272
331	20230718	140300	4431889560	19850	19850	19850	19850	51
332	20230718	140200	4430877210	19850	19860	19860	19850	662
333	20230718	140100	4417733930	19860	19860	19860	19860	639
334	20230718	140000	4405043390	19860	19860	19860	19860	33
335	20230718	135900	4404388010	19870	19860	19870	19860	94
336	20230718	135800	4402521160	19860	19860	19860	19860	86
337	20230718	135700	4400813200	19860	19870	19870	19860	117
338	20230718	135600	4398488510	19870	19830	19870	19830	934
339	20230718	135500	4379955510	19830	19830	19840	19830	67
340	20230718	135400	4378626360	19830	19840	19840	19830	84
341	20230718	135300	4376960560	19840	19840	19850	19830	718
342	20230718	135200	4362718160	19850	19840	19850	19840	190
343	20230718	135100	4358948260	19840	19840	19840	19840	24
344	20230718	135000	4358472100	19850	19850	19850	19850	12
345	20230718	134900	4358233900	19840	19860	19860	19830	3942
346	20230718	134800	4280013260	19860	19860	19860	19850	276
347	20230718	134700	4274531920	19860	19860	19860	19860	0
348	20230718	134600	4274531920	19860	19870	19870	19850	537
349	20230718	134500	4263869110	19870	19850	19870	19850	1177
350	20230718	134400	4240493700	19860	19860	19860	19860	30
351	20230718	134300	4239897900	19850	19850	19860	19850	129
352	20230718	134200	4237337230	19850	19850	19860	19850	485
353	20230718	134100	4227709960	19850	19850	19850	19850	831
354	20230718	134000	4211214610	19850	19850	19850	19840	79
355	20230718	133900	4209646470	19850	19850	19850	19840	262
356	20230718	133800	4204445780	19840	19840	19850	19840	8
357	20230718	133700	4204287030	19850	19850	19850	19840	400
358	20230718	133600	4196348210	19850	19870	19870	19850	1163
359	20230718	133500	4173258900	19860	19860	19860	19860	3
360	20230718	133400	4173199320	19860	19860	19860	19860	129
361	20230718	133300	4170637380	19860	19880	19880	19860	310
362	20230718	133200	4164477680	19880	19880	19880	19870	105
363	20230718	133100	4162390290	19880	19890	19890	19880	252
364	20230718	133000	4157380490	19880	19880	19880	19870	2091
365	20230718	132900	4115831400	19880	19890	19890	19880	429
366	20230718	132800	4107302280	19890	19890	19890	19880	38
367	20230718	132700	4106546820	19900	19890	19900	19880	218
368	20230718	132600	4102209330	19890	19890	19890	19890	89
369	20230718	132500	4100439120	19890	19890	19890	19890	2
370	20230718	132400	4100399340	19900	19890	19900	19890	92
371	20230718	132300	4098568910	19900	19900	19900	19900	2
372	20230718	132200	4098529110	19900	19870	19900	19870	288
373	20230718	132100	4092801990	19870	19870	19870	19870	3
374	20230718	132000	4092742380	19870	19870	19870	19870	47
375	20230718	131900	4091808490	19870	19870	19870	19870	256
376	20230718	131800	4086721770	19880	19870	19890	19870	230
377	20230718	131700	4082149230	19860	19870	19870	19860	759
378	20230718	131600	4067067920	19870	19870	19870	19870	46
379	20230718	131500	4066153900	19870	19850	19870	19850	428
380	20230718	131400	4057653760	19850	19840	19850	19840	249
381	20230718	131300	4052711620	19860	19850	19860	19840	2283
382	20230718	131200	4007401700	19850	19850	19850	19850	57
383	20230718	131100	4006270250	19850	19850	19860	19850	29
384	20230718	131000	4005694350	19850	19860	19860	19850	1117
385	20230718	130900	3983520730	19860	19870	19870	19850	2168
386	20230718	130800	3940466750	19870	19870	19870	19870	68
387	20230718	130700	3939115590	19880	19870	19880	19860	354
388	20230718	130600	3932081650	19870	19870	19870	19870	10
389	20230718	130500	3931882950	19870	19870	19870	19860	22
390	20230718	130400	3931445830	19870	19860	19870	19860	46
391	20230718	130300	3930532260	19870	19860	19870	19860	302
392	20230718	130200	3924534500	19860	19860	19860	19850	327
393	20230718	130100	3918040340	19860	19860	19870	19850	1077
394	20230718	130000	3896656400	19870	19850	19870	19850	900
395	20230718	125900	3878780950	19860	19860	19860	19850	1439
396	20230718	125800	3850204670	19860	19860	19860	19860	36
397	20230718	125700	3849489710	19860	19860	19860	19860	119
398	20230718	125600	3847126370	19860	19870	19880	19860	174
399	20230718	125500	3843669050	19870	19870	19870	19870	356
400	20230718	125400	3836595330	19870	19870	19870	19870	276
401	20230718	125300	3831111210	19870	19870	19870	19870	128
402	20230718	125200	3828567850	19870	19880	19880	19870	1241
403	20230718	125100	3803908840	19890	19880	19890	19880	78
404	20230718	125000	3802358130	19870	19880	19890	19870	440
405	20230718	124900	3793610860	19880	19880	19890	19870	750
406	20230718	124800	3778702680	19880	19870	19880	19870	58
407	20230718	124700	3777549720	19870	19860	19870	19860	55
408	20230718	124600	3776456940	19880	19880	19880	19870	101
409	20230718	124500	3774449970	19860	19870	19880	19860	164
410	20230718	124400	3771191640	19870	19860	19870	19860	152
411	20230718	124300	3768172480	19860	19860	19870	19860	189
412	20230718	124200	3764417990	19870	19860	19870	19860	245
413	20230718	124100	3759551760	19870	19870	19870	19860	57
414	20230718	124000	3758419190	19870	19860	19870	19860	166
415	20230718	123900	3755122120	19870	19860	19890	19860	1125
416	20230718	123800	3732763280	19870	19860	19870	19860	178
417	20230718	123700	3729226730	19860	19870	19870	19860	703
418	20230718	123600	3715259740	19870	19880	19880	19870	542
419	20230718	123500	3704485270	19890	19890	19890	19890	82
420	20230718	123400	3702854290	19890	19900	19900	19890	266
421	20230718	123300	3697563340	19890	19890	19900	19890	298
422	20230718	123200	3691634820	19900	19890	19900	19890	127
423	20230718	123100	3689108420	19890	19900	19900	19890	30
424	20230718	123000	3688511520	19910	19910	19910	19900	1568
425	20230718	122900	3657306720	19950	19910	19950	19900	1126
426	20230718	122800	3634850740	19900	19900	19900	19890	172
427	20230718	122700	3631428260	19900	19890	19910	19890	321
428	20230718	122600	3625039840	19880	19870	19890	19860	1535
429	20230718	122500	3594544300	19870	19860	19870	19860	407
430	20230718	122400	3586458520	19860	19860	19870	19860	9
431	20230718	122300	3586279760	19860	19860	19870	19860	307
432	20230718	122200	3580182730	19860	19870	19870	19860	108
433	20230718	122100	3578037830	19860	19860	19870	19860	135
434	20230718	122000	3575356230	19860	19860	19860	19850	510
435	20230718	121900	3565230470	19860	19850	19860	19850	367
436	20230718	121800	3557942640	19850	19850	19860	19840	1267
437	20230718	121700	3532794260	19850	19840	19850	19840	287
438	20230718	121600	3527099510	19840	19850	19850	19840	477
439	20230718	121500	3517632250	19850	19850	19850	19850	278
440	20230718	121400	3512113950	19850	19860	19860	19850	17
441	20230718	121300	3511776420	19870	19870	19880	19850	1002
442	20230718	121200	3491869220	19850	19880	19890	19850	2706
443	20230718	121100	3438118970	19880	19890	19900	19880	704
444	20230718	121000	3424118940	19890	19890	19890	19890	150
445	20230718	120900	3421135440	19890	19900	19900	19890	641
446	20230718	120800	3408385020	19900	19900	19910	19900	675
447	20230718	120700	3394951650	19900	19890	19910	19890	574
448	20230718	120600	3383528310	19900	19890	19900	19890	903
449	20230718	120500	3365564940	19880	19890	19890	19880	119
450	20230718	120400	3363198830	19890	19870	19890	19870	1112
451	20230718	120300	3341093050	19870	19870	19870	19860	215
452	20230718	120200	3336821110	19870	19870	19870	19870	97
453	20230718	120100	3334893720	19870	19880	19880	19870	434
454	20230718	120000	3326268910	19880	19880	19890	19870	212
455	20230718	115900	3322054350	19880	19880	19880	19870	436
456	20230718	115800	3313387430	19890	19890	19890	19880	659
457	20230718	115700	3300285410	19880	19870	19880	19870	309
458	20230718	115600	3294143420	19870	19890	19890	19860	1527
459	20230718	115500	3263792540	19910	19910	19910	19900	2729
460	20230718	115400	3209481840	19910	19920	19920	19910	131
461	20230718	115300	3206872650	19930	19920	19930	19920	326
462	20230718	115200	3200376780	19950	19900	19950	19900	1485
463	20230718	115100	3170803160	19900	19920	19920	19900	296
464	20230718	115000	3164909420	19910	19940	19940	19910	6596
465	20230718	114900	3033485700	19940	19940	19950	19940	284
466	20230718	114800	3027821890	19940	19950	19950	19940	85
467	20230718	114700	3026126690	19940	19940	19950	19940	165
468	20230718	114600	3022835890	19950	19950	19950	19940	107
469	20230718	114500	3020702010	19950	19950	19950	19940	382
470	20230718	114400	3013082420	19950	19950	19960	19950	671
471	20230718	114300	2999695630	19960	19960	19960	19950	436
472	20230718	114200	2990996450	19960	19960	19960	19950	91
473	20230718	114100	2989180350	19960	19950	19960	19950	209
474	20230718	114000	2985009850	19960	19950	19960	19950	371
475	20230718	113900	2977607580	19950	19950	19960	19950	123
476	20230718	113800	2975153310	19950	19950	19950	19950	25
477	20230718	113700	2974654560	19950	19950	19950	19950	1191
478	20230718	113600	2950894110	19950	19950	19950	19940	1641
479	20230718	113500	2918156230	19940	19940	19940	19940	338
480	20230718	113400	2911416510	19940	19970	19970	19940	922
481	20230718	113300	2893022750	19970	19990	19990	19970	1894
482	20230718	113200	2855182190	20000	20000	20050	20000	227
483	20230718	113100	2850640490	20000	19990	20000	19990	786
484	20230718	113000	2834924770	19980	19990	19990	19980	596
485	20230718	112900	2823011780	19980	19980	19990	19980	128
486	20230718	112800	2820454040	19980	19980	19990	19980	635
487	20230718	112700	2807763820	19980	19990	19990	19980	175
488	20230718	112600	2804267110	19990	19980	19990	19980	448
489	20230718	112500	2795311620	19990	19980	19990	19980	249
490	20230718	112400	2790334640	19990	19970	19990	19970	342
491	20230718	112300	2783500090	19980	19970	19980	19950	4186
492	20230718	112200	2699943200	19970	19970	19970	19970	183
493	20230718	112100	2696288690	19970	19970	19970	19970	84
494	20230718	112000	2694611210	19970	19980	19980	19970	323
495	20230718	111900	2688158180	19990	19960	19990	19960	201
496	20230718	111800	2684142680	19990	19970	19990	19970	144
497	20230718	111700	2681266180	19970	19960	19970	19960	154
498	20230718	111600	2678191690	20000	20000	20000	20000	268
499	20230718	111500	2672831690	19950	20000	20000	19950	3912
500	20230718	111400	2594683860	20000	20000	20000	20000	95
501	20230718	111300	2592783860	20000	20050	20050	20000	2246
502	20230718	111200	2547834510	20050	20050	20050	20050	172
503	20230718	111100	2544385910	20050	20050	20050	20050	50
504	20230718	111000	2543383410	20050	20050	20050	20050	195
505	20230718	110900	2539473660	20050	20100	20100	20050	25
506	20230718	110800	2538971260	20050	20150	20150	20050	143
507	20230718	110700	2536098660	20050	20100	20100	20050	1109
508	20230718	110600	2513811360	20100	20050	20100	20050	118
509	20230718	110500	2511441460	20050	20100	20100	20050	749
510	20230718	110400	2496391060	20100	20150	20150	20100	363
511	20230718	110300	2489090610	20150	20100	20150	20100	513
512	20230718	110200	2478771560	20150	20100	20150	20100	708
513	20230718	110100	2464505810	20150	20150	20200	20100	4074
514	20230718	110000	2382314610	20100	20050	20100	20050	1810
515	20230718	105900	2345960610	20050	20050	20050	20000	1290
516	20230718	105800	2320098710	20050	20000	20050	20000	301
517	20230718	105700	2314071260	20000	20000	20050	20000	291
518	20230718	105600	2308247760	20050	20000	20050	20000	198
519	20230718	105500	2304282560	20050	20000	20050	20000	237
520	20230718	105400	2299539260	20000	20000	20000	20000	3
521	20230718	105300	2299479260	20050	20050	20050	20000	366
522	20230718	105200	2292146210	20050	20050	20050	20000	662
523	20230718	105100	2278877560	20050	20000	20050	20000	199
524	20230718	105000	2274896710	20050	19970	20100	19970	2206
525	20230718	104900	2230735470	19960	19960	19970	19960	163
526	20230718	104800	2227481660	19960	19970	19970	19960	267
527	20230718	104700	2222150970	19970	19960	19970	19960	101
528	20230718	104600	2220134530	19960	19970	19980	19960	216
529	20230718	104500	2215820710	19970	19970	19970	19970	59
530	20230718	104400	2214642480	19970	19970	19970	19960	505
531	20230718	104300	2204561150	19970	19980	19980	19970	238
532	20230718	104200	2199807770	19970	19970	19980	19970	133
533	20230718	104100	2197151320	19970	19980	19980	19970	132
534	20230718	104000	2194514230	19980	19990	19990	19980	1174
535	20230718	103900	2171056430	19990	19990	20000	19980	269
536	20230718	103800	2165678730	19980	20000	20000	19980	74
537	20230718	103700	2164200010	20000	19980	20000	19980	205
538	20230718	103600	2160101710	19980	19990	19990	19980	292
539	20230718	103500	2154265580	19980	19990	19990	19980	271
540	20230718	103400	2148849330	20000	19990	20000	19990	184
541	20230718	103300	2145171120	19990	20000	20000	19990	59
542	20230718	103200	2143991210	20000	20000	20000	20000	130
543	20230718	103100	2141391210	20000	20000	20000	20000	290
544	20230718	103000	2135591210	20000	20000	20000	20000	584
545	20230718	102900	2123911210	20000	20000	20000	20000	320
546	20230718	102800	2117511210	20000	20000	20000	20000	314
547	20230718	102700	2111231210	20000	20000	20000	20000	217
548	20230718	102600	2106891210	20000	20000	20000	20000	74
549	20230718	102500	2105411210	20000	20000	20000	20000	269
550	20230718	102400	2100031210	20050	20000	20050	20000	1238
551	20230718	102300	2075267660	20000	20050	20050	20000	7
552	20230718	102200	2075127410	20100	20000	20100	20000	2235
553	20230718	102100	2030322510	20000	20000	20000	20000	1773
554	20230718	102000	1994862510	20000	20000	20050	20000	279
555	20230718	101900	1989271110	20000	20000	20000	20000	70
556	20230718	101800	1987871110	20000	20000	20050	20000	35
557	20230718	101700	1987170860	20000	20000	20050	20000	270
558	20230718	101600	1981770610	20050	20000	20050	20000	467
559	20230718	101500	1972425060	20050	20000	20050	20000	37
560	20230718	101400	1971684910	20000	20000	20050	20000	600
561	20230718	101300	1959659160	20000	20050	20050	20000	1880
562	20230718	101200	1922037660	20050	20050	20050	20050	276
563	20230718	101100	1916503860	20050	20050	20100	20050	67
564	20230718	101000	1915160010	20050	20000	20050	20000	754
565	20230718	100900	1900052210	20000	20050	20050	20000	705
566	20230718	100800	1885917060	20050	20000	20050	20000	971
567	20230718	100700	1866449310	20000	20000	20050	20000	208
568	20230718	100600	1862288960	20050	20000	20050	20000	297
569	20230718	100500	1856348210	20000	19960	20000	19960	2009
570	20230718	100400	1816194450	19960	19950	19960	19950	124
571	20230718	100300	1813719440	19950	19940	19950	19940	134
572	20230718	100200	1811046560	19950	19960	19960	19950	207
573	20230718	100100	1806916080	19940	19940	19940	19940	353
574	20230718	100000	1799877260	19940	19980	19980	19930	257
575	20230718	095900	1794751280	19980	19940	19990	19940	1816
576	20230718	095800	1758530650	19940	19930	19940	19920	632
577	20230718	095700	1745937850	19930	19940	19940	19930	765
578	20230718	095600	1730689330	19930	19940	19940	19930	129
579	20230718	095500	1728117080	19940	19930	19940	19930	287
580	20230718	095400	1722396330	19930	19930	19970	19930	2570
581	20230718	095300	1671141160	19930	19920	19930	19920	577
582	20230718	095200	1659642820	19920	19950	19950	19920	3205
583	20230718	095100	1595765300	19950	19970	19970	19930	3077
584	20230718	095000	1534366270	19970	19990	19990	19970	2137
585	20230718	094900	1491682670	19990	20000	20000	19990	885
586	20230718	094800	1473990080	20000	20000	20000	19990	538
587	20230718	094700	1463230150	20000	20000	20000	20000	155
588	20230718	094600	1460130150	20050	20000	20050	19970	842
589	20230718	094500	1443273440	20000	19960	20000	19960	712
590	20230718	094400	1429054940	19970	19950	19970	19950	555
591	20230718	094300	1417980810	19950	19940	19950	19940	616
592	20230718	094200	1405694880	19940	19940	19950	19940	1102
593	20230718	094100	1383720270	19940	19950	19950	19930	786
594	20230718	094000	1368053040	19950	20000	20000	19940	1713
595	20230718	093900	1333840860	20000	20000	20050	20000	2580
596	20230718	093800	1282240810	20000	20000	20050	20000	2998
597	20230718	093700	1222153710	20050	20000	20050	20000	316
598	20230718	093600	1215828460	20000	20000	20050	20000	305
599	20230718	093500	1209728410	20050	20000	20050	20000	663
600	20230718	093400	1196441860	20050	20050	20100	20050	2292
601	20230718	093300	1150487010	20050	20100	20100	20050	1458
602	20230718	093200	1121189810	20100	20100	20100	20100	672
603	20230718	093100	1107682610	20100	20050	20100	20050	355
604	20230718	093000	1100555260	20100	20100	20150	20100	1597
605	20230718	092900	1068455510	20100	20150	20150	20100	739
606	20230718	092800	1053569310	20150	20150	20200	20150	188
607	20230718	092700	1049776660	20150	20150	20250	20150	1435
608	20230718	092600	1020835210	20150	20150	20200	20100	2593
609	20230718	092500	968519310	20100	20100	20100	20100	160
610	20230718	092400	965303310	20100	20100	20150	20100	326
611	20230718	092300	958747810	20100	20100	20100	20100	465
612	20230718	092200	949401310	20100	20100	20100	20100	789
613	20230718	092100	933542410	20150	20100	20150	20100	462
614	20230718	092000	924251160	20100	20100	20100	20100	662
615	20230718	091900	910944960	20100	20100	20100	20050	1192
616	20230718	091800	886985860	20150	20200	20200	20150	660
617	20230718	091700	873669010	20200	20150	20200	20100	2534
618	20230718	091600	822591510	20100	20100	20150	20100	1396
619	20230718	091500	794507710	20100	20100	20100	20100	401
620	20230718	091400	786447610	20050	20150	20150	20050	513
621	20230718	091300	776138110	20150	20100	20200	20100	1406
622	20230718	091200	747802710	20100	20100	20150	20050	694
623	20230718	091100	733852010	20100	20100	20150	20100	1464
624	20230718	091000	704410810	20150	20100	20150	20050	841
625	20230718	090900	687476210	20100	20000	20150	20000	114
626	20230718	090800	685188260	20000	20100	20150	20000	1183
627	20230718	090700	661447960	20100	20200	20200	20100	4985
628	20230718	090600	561015760	20200	20250	20250	20150	1508
629	20230718	090500	530531060	20250	20150	20300	20100	11464
630	20230718	090400	298742010	20150	20150	20150	20100	1098
631	20230718	090300	276631210	20150	20200	20200	20100	1695
632	20230718	090200	242469110	20150	20100	20200	20050	6324
633	20230718	090100	115083410	20100	20050	20150	20000	2235
634	20230718	090000	70219060	20050	19920	20050	19920	3509