KissMeData/081000/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	194400	522755280	18950	18950	18950	18950	357
3	20230718	194300	522755280	18950	18950	18950	18950	0
4	20230718	194200	522755280	18950	18950	18950	18950	0
5	20230718	194100	522755280	18950	18950	18950	18950	0
6	20230718	194000	522755280	18950	18950	18950	18950	0
7	20230718	193900	522755280	18950	18950	18950	18950	0
8	20230718	193800	522755280	18950	18950	18950	18950	0
9	20230718	193700	522755280	18950	18950	18950	18950	0
10	20230718	193600	522755280	18950	18950	18950	18950	0
11	20230718	193500	522755280	18950	18950	18950	18950	0
12	20230718	193400	522755280	18950	18950	18950	18950	0
13	20230718	193300	522755280	18950	18950	18950	18950	0
14	20230718	193200	522755280	18950	18950	18950	18950	0
15	20230718	193100	522755280	18950	18950	18950	18950	0
16	20230718	193000	522755280	18950	18950	18950	18950	0
17	20230718	192900	522755280	18950	18950	18950	18950	0
18	20230718	192800	522755280	18950	18950	18950	18950	0
19	20230718	192700	522755280	18950	18950	18950	18950	0
20	20230718	192600	522755280	18950	18950	18950	18950	0
21	20230718	192500	522755280	18950	18950	18950	18950	0
22	20230718	192400	522755280	18950	18950	18950	18950	0
23	20230718	192300	522755280	18950	18950	18950	18950	0
24	20230718	192200	522755280	18950	18950	18950	18950	0
25	20230718	192100	522755280	18950	18950	18950	18950	0
26	20230718	192000	522755280	18950	18950	18950	18950	0
27	20230718	191900	522755280	18950	18950	18950	18950	0
28	20230718	191800	522755280	18950	18950	18950	18950	0
29	20230718	191700	522755280	18950	18950	18950	18950	0
30	20230718	191600	522755280	18950	18950	18950	18950	0
31	20230718	191500	522755280	18950	18950	18950	18950	0
32	20230718	191400	522755280	18950	18950	18950	18950	357
33	20230718	191300	522755280	18950	18950	18950	18950	0
34	20230718	191200	522755280	18950	18950	18950	18950	0
35	20230718	191100	522755280	18950	18950	18950	18950	0
36	20230718	191000	522755280	18950	18950	18950	18950	0
37	20230718	190900	522755280	18950	18950	18950	18950	0
38	20230718	190800	522755280	18950	18950	18950	18950	0
39	20230718	190700	522755280	18950	18950	18950	18950	0
40	20230718	190600	522755280	18950	18950	18950	18950	0
41	20230718	190500	522755280	18950	18950	18950	18950	0
42	20230718	190400	522755280	18950	18950	18950	18950	0
43	20230718	190300	522755280	18950	18950	18950	18950	0
44	20230718	190200	522755280	18950	18950	18950	18950	0
45	20230718	190100	522755280	18950	18950	18950	18950	0
46	20230718	190000	522755280	18950	18950	18950	18950	0
47	20230718	185900	522755280	18950	18950	18950	18950	0
48	20230718	185800	522755280	18950	18950	18950	18950	0
49	20230718	185700	522755280	18950	18950	18950	18950	0
50	20230718	185600	522755280	18950	18950	18950	18950	0
51	20230718	185500	522755280	18950	18950	18950	18950	0
52	20230718	185400	522755280	18950	18950	18950	18950	0
53	20230718	185300	522755280	18950	18950	18950	18950	0
54	20230718	185200	522755280	18950	18950	18950	18950	0
55	20230718	185100	522755280	18950	18950	18950	18950	0
56	20230718	185000	522755280	18950	18950	18950	18950	0
57	20230718	184900	522755280	18950	18950	18950	18950	0
58	20230718	184800	522755280	18950	18950	18950	18950	0
59	20230718	184700	522755280	18950	18950	18950	18950	0
60	20230718	184600	522755280	18950	18950	18950	18950	0
61	20230718	184500	522755280	18950	18950	18950	18950	0
62	20230718	184400	522755280	18950	18950	18950	18950	357
63	20230718	184300	522755280	18950	18950	18950	18950	0
64	20230718	184200	522755280	18950	18950	18950	18950	0
65	20230718	184100	522755280	18950	18950	18950	18950	0
66	20230718	184000	522755280	18950	18950	18950	18950	0
67	20230718	183900	522755280	18950	18950	18950	18950	0
68	20230718	183800	522755280	18950	18950	18950	18950	0
69	20230718	183700	522755280	18950	18950	18950	18950	0
70	20230718	183600	522755280	18950	18950	18950	18950	0
71	20230718	183500	522755280	18950	18950	18950	18950	0
72	20230718	183400	522755280	18950	18950	18950	18950	0
73	20230718	183300	522755280	18950	18950	18950	18950	0
74	20230718	183200	522755280	18950	18950	18950	18950	0
75	20230718	183100	522755280	18950	18950	18950	18950	0
76	20230718	183000	522755280	18950	18950	18950	18950	0
77	20230718	182900	522755280	18950	18950	18950	18950	0
78	20230718	182800	522755280	18950	18950	18950	18950	0
79	20230718	182700	522755280	18950	18950	18950	18950	0
80	20230718	182600	522755280	18950	18950	18950	18950	0
81	20230718	182500	522755280	18950	18950	18950	18950	0
82	20230718	182400	522755280	18950	18950	18950	18950	0
83	20230718	182300	522755280	18950	18950	18950	18950	0
84	20230718	182200	522755280	18950	18950	18950	18950	0
85	20230718	182100	522755280	18950	18950	18950	18950	0
86	20230718	182000	522755280	18950	18950	18950	18950	0
87	20230718	181900	522755280	18950	18950	18950	18950	0
88	20230718	181800	522755280	18950	18950	18950	18950	0
89	20230718	181700	522755280	18950	18950	18950	18950	0
90	20230718	181600	522755280	18950	18950	18950	18950	0
91	20230718	181500	522755280	18950	18950	18950	18950	0
92	20230718	181400	522755280	18950	18950	18950	18950	357
93	20230718	181300	522755280	18950	18950	18950	18950	0
94	20230718	181200	522755280	18950	18950	18950	18950	0
95	20230718	181100	522755280	18950	18950	18950	18950	0
96	20230718	181000	522755280	18950	18950	18950	18950	0
97	20230718	180900	522755280	18950	18950	18950	18950	0
98	20230718	180800	522755280	18950	18950	18950	18950	0
99	20230718	180700	522755280	18950	18950	18950	18950	0
100	20230718	180600	522755280	18950	18950	18950	18950	0
101	20230718	180500	522755280	18950	18950	18950	18950	0
102	20230718	180400	522755280	18950	18950	18950	18950	0
103	20230718	180300	522755280	18950	18950	18950	18950	0
104	20230718	180200	522755280	18950	18950	18950	18950	0
105	20230718	180100	522755280	18950	18950	18950	18950	0
106	20230718	180000	522755280	18950	18950	18950	18950	0
107	20230718	175900	522755280	18950	18950	18950	18950	0
108	20230718	175800	522755280	18950	18950	18950	18950	0
109	20230718	175700	522755280	18950	18950	18950	18950	0
110	20230718	175600	522755280	18950	18950	18950	18950	0
111	20230718	175500	522755280	18950	18950	18950	18950	0
112	20230718	175400	522755280	18950	18950	18950	18950	0
113	20230718	175300	522755280	18950	18950	18950	18950	0
114	20230718	175200	522755280	18950	18950	18950	18950	0
115	20230718	175100	522755280	18950	18950	18950	18950	0
116	20230718	175000	522755280	18950	18950	18950	18950	0
117	20230718	174900	522755280	18950	18950	18950	18950	0
118	20230718	174800	522755280	18950	18950	18950	18950	0
119	20230718	174700	522755280	18950	18950	18950	18950	0
120	20230718	174600	522755280	18950	18950	18950	18950	0
121	20230718	174500	522755280	18950	18950	18950	18950	0
122	20230718	174400	522755280	18950	18950	18950	18950	357
123	20230718	174300	522755280	18950	18950	18950	18950	0
124	20230718	174200	522755280	18950	18950	18950	18950	0
125	20230718	174100	522755280	18950	18950	18950	18950	0
126	20230718	174000	522755280	18950	18950	18950	18950	0
127	20230718	173900	522755280	18950	18950	18950	18950	0
128	20230718	173800	522755280	18950	18950	18950	18950	0
129	20230718	173700	522755280	18950	18950	18950	18950	0
130	20230718	173600	522755280	18950	18950	18950	18950	0
131	20230718	173500	522755280	18950	18950	18950	18950	0
132	20230718	173400	522755280	18950	18950	18950	18950	0
133	20230718	173300	522755280	18950	18950	18950	18950	0
134	20230718	173200	522755280	18950	18950	18950	18950	0
135	20230718	173100	522755280	18950	18950	18950	18950	0
136	20230718	173000	522755280	18950	18950	18950	18950	0
137	20230718	172900	522755280	18950	18950	18950	18950	0
138	20230718	172800	522755280	18950	18950	18950	18950	0
139	20230718	172700	522755280	18950	18950	18950	18950	0
140	20230718	172600	522755280	18950	18950	18950	18950	0
141	20230718	172500	522755280	18950	18950	18950	18950	0
142	20230718	172400	522755280	18950	18950	18950	18950	0
143	20230718	172300	522755280	18950	18950	18950	18950	0
144	20230718	172200	522755280	18950	18950	18950	18950	0
145	20230718	172100	522755280	18950	18950	18950	18950	0
146	20230718	172000	522755280	18950	18950	18950	18950	0
147	20230718	171900	522755280	18950	18950	18950	18950	0
148	20230718	171800	522755280	18950	18950	18950	18950	0
149	20230718	171700	522755280	18950	18950	18950	18950	0
150	20230718	171600	522755280	18950	18950	18950	18950	0
151	20230718	171500	522755280	18950	18950	18950	18950	0
152	20230718	171400	522755280	18950	18950	18950	18950	357
153	20230718	171300	522755280	18950	18950	18950	18950	0
154	20230718	171200	522755280	18950	18950	18950	18950	0
155	20230718	171100	522755280	18950	18950	18950	18950	0
156	20230718	171000	522755280	18950	18950	18950	18950	0
157	20230718	170900	522755280	18950	18950	18950	18950	0
158	20230718	170800	522755280	18950	18950	18950	18950	0
159	20230718	170700	522755280	18950	18950	18950	18950	0
160	20230718	170600	522755280	18950	18950	18950	18950	0
161	20230718	170500	522755280	18950	18950	18950	18950	0
162	20230718	170400	522755280	18950	18950	18950	18950	0
163	20230718	170300	522755280	18950	18950	18950	18950	0
164	20230718	170200	522755280	18950	18950	18950	18950	0
165	20230718	170100	522755280	18950	18950	18950	18950	0
166	20230718	170000	522755280	18950	18950	18950	18950	0
167	20230718	165900	522755280	18950	18950	18950	18950	0
168	20230718	165800	522755280	18950	18950	18950	18950	0
169	20230718	165700	522755280	18950	18950	18950	18950	0
170	20230718	165600	522755280	18950	18950	18950	18950	0
171	20230718	165500	522755280	18950	18950	18950	18950	0
172	20230718	165400	522755280	18950	18950	18950	18950	0
173	20230718	165300	522755280	18950	18950	18950	18950	0
174	20230718	165200	522755280	18950	18950	18950	18950	0
175	20230718	165100	522755280	18950	18950	18950	18950	0
176	20230718	165000	522755280	18950	18950	18950	18950	0
177	20230718	164900	522755280	18950	18950	18950	18950	0
178	20230718	164800	522755280	18950	18950	18950	18950	0
179	20230718	164700	522755280	18950	18950	18950	18950	0
180	20230718	164600	522755280	18950	18950	18950	18950	0
181	20230718	164500	522755280	18950	18950	18950	18950	0
182	20230718	164400	522755280	18950	18950	18950	18950	357
183	20230718	164300	522755280	18950	18950	18950	18950	0
184	20230718	164200	522755280	18950	18950	18950	18950	0
185	20230718	164100	522755280	18950	18950	18950	18950	0
186	20230718	164000	522755280	18950	18950	18950	18950	0
187	20230718	163900	522755280	18950	18950	18950	18950	0
188	20230718	163800	522755280	18950	18950	18950	18950	0
189	20230718	163700	522755280	18950	18950	18950	18950	0
190	20230718	163600	522755280	18950	18950	18950	18950	0
191	20230718	163500	522755280	18950	18950	18950	18950	0
192	20230718	163400	522755280	18950	18950	18950	18950	0
193	20230718	163300	522755280	18950	18950	18950	18950	0
194	20230718	163200	522755280	18950	18950	18950	18950	0
195	20230718	163100	522755280	18950	18950	18950	18950	0
196	20230718	163000	522755280	18950	18950	18950	18950	0
197	20230718	162900	522755280	18950	18950	18950	18950	0
198	20230718	162800	522755280	18950	18950	18950	18950	0
199	20230718	162700	522755280	18950	18950	18950	18950	0
200	20230718	162600	522755280	18950	18950	18950	18950	0
201	20230718	162500	522755280	18950	18950	18950	18950	0
202	20230718	162400	522755280	18950	18950	18950	18950	0
203	20230718	162300	522755280	18950	18950	18950	18950	0
204	20230718	162200	522755280	18950	18950	18950	18950	0
205	20230718	162100	522755280	18950	18950	18950	18950	0
206	20230718	162000	522755280	18950	18950	18950	18950	0
207	20230718	161900	522755280	18950	18950	18950	18950	0
208	20230718	161800	522755280	18950	18950	18950	18950	0
209	20230718	161700	522755280	18950	18950	18950	18950	0
210	20230718	161600	522755280	18950	18950	18950	18950	0
211	20230718	161500	522755280	18950	18950	18950	18950	0
212	20230718	161400	522755280	18950	18950	18950	18950	357
213	20230718	161300	522755280	18950	18950	18950	18950	0
214	20230718	161200	522755280	18950	18950	18950	18950	0
215	20230718	161100	522755280	18950	18950	18950	18950	0
216	20230718	161000	522755280	18950	18950	18950	18950	0
217	20230718	160900	522755280	18950	18950	18950	18950	0
218	20230718	160800	522755280	18950	18950	18950	18950	0
219	20230718	160700	522755280	18950	18950	18950	18950	0
220	20230718	160600	522755280	18950	18950	18950	18950	0
221	20230718	160500	522755280	18950	18950	18950	18950	0
222	20230718	160400	522755280	18950	18950	18950	18950	0
223	20230718	160300	522755280	18950	18950	18950	18950	0
224	20230718	160200	522755280	18950	18950	18950	18950	0
225	20230718	160100	522755280	18950	18950	18950	18950	0
226	20230718	160000	522755280	18950	18950	18950	18950	0
227	20230718	155900	522755280	18950	18950	18950	18950	0
228	20230718	155800	522755280	18950	18950	18950	18950	0
229	20230718	155700	522755280	18950	18950	18950	18950	0
230	20230718	155600	522755280	18950	18950	18950	18950	0
231	20230718	155500	522755280	18950	18950	18950	18950	0
232	20230718	155400	522755280	18950	18950	18950	18950	0
233	20230718	155300	522755280	18950	18950	18950	18950	0
234	20230718	155200	522755280	18950	18950	18950	18950	0
235	20230718	155100	522755280	18950	18950	18950	18950	0
236	20230718	155000	522755280	18950	18950	18950	18950	0
237	20230718	154900	522755280	18950	18950	18950	18950	0
238	20230718	154800	522755280	18950	18950	18950	18950	0
239	20230718	154700	522755280	18950	18950	18950	18950	0
240	20230718	154600	522755280	18950	18950	18950	18950	0
241	20230718	154500	522755280	18950	18950	18950	18950	0
242	20230718	154400	522755280	18950	18950	18950	18950	357
243	20230718	154300	522755280	18950	18950	18950	18950	0
244	20230718	154200	522755280	18950	18950	18950	18950	0
245	20230718	154100	522755280	18950	18950	18950	18950	0
246	20230718	154000	522755280	18950	18950	18950	18950	0
247	20230718	153900	522755280	18950	18950	18950	18950	0
248	20230718	153800	522755280	18950	18950	18950	18950	0
249	20230718	153700	522755280	18950	18950	18950	18950	0
250	20230718	153600	522755280	18950	18950	18950	18950	0
251	20230718	153500	522755280	18950	18950	18950	18950	0
252	20230718	153400	522755280	18950	18950	18950	18950	0
253	20230718	153300	522755280	18950	18950	18950	18950	0
254	20230718	153200	522755280	18950	18950	18950	18950	0
255	20230718	153100	522755280	18950	18950	18950	18950	0
256	20230718	153000	522755280	18950	18950	18950	18950	357
257	20230718	152900	515990130	18960	18960	18960	18960	0
258	20230718	152800	515990130	18960	18960	18960	18960	0
259	20230718	152700	515990130	18960	18960	18960	18960	0
260	20230718	152600	515990130	18960	18960	18960	18960	0
261	20230718	152500	515990130	18960	18960	18960	18960	0
262	20230718	152400	515990130	18960	18960	18960	18960	0
263	20230718	152300	515990130	18960	18960	18960	18960	0
264	20230718	152200	515990130	18960	18960	18960	18960	0
265	20230718	152100	515990130	18960	18960	18960	18960	0
266	20230718	152000	515990130	18960	18960	18960	18960	0
267	20230718	151900	515990130	18960	18960	18960	18960	6
268	20230718	151800	515876370	18950	18950	18950	18950	8
269	20230718	151700	515724770	18960	18950	18960	18950	76
270	20230718	151600	514283870	18960	18960	18960	18950	12
271	20230718	151500	514056400	18950	18960	18960	18950	12
272	20230718	151400	513828890	18950	18960	18960	18950	16
273	20230718	151300	513525590	18960	18960	18960	18960	1
274	20230718	151200	513506630	18960	18950	18960	18950	25
275	20230718	151100	513032680	18960	18960	18960	18960	43
276	20230718	151000	512217400	18950	18950	18950	18950	1
277	20230718	150900	512198450	18960	18960	18960	18960	8
278	20230718	150800	512046770	18960	18960	18960	18950	42
279	20230718	150700	511250740	18960	18960	18960	18960	53
280	20230718	150600	510245860	18960	18960	18960	18960	2
281	20230718	150500	510207940	18950	18950	18950	18950	5
282	20230718	150400	510113190	18960	18960	18960	18960	55
283	20230718	150300	509070390	18950	18950	18950	18950	0
284	20230718	150200	509070390	18950	18950	18950	18950	0
285	20230718	150100	509070390	18950	18950	18950	18950	131
286	20230718	150000	506587940	18940	18940	18940	18940	0
287	20230718	145900	506587940	18940	18940	18940	18940	0
288	20230718	145800	506587940	18940	18940	18940	18940	0
289	20230718	145700	506587940	18940	18940	18940	18940	0
290	20230718	145600	506587940	18940	18940	18940	18940	4
291	20230718	145500	506512180	18950	18930	18950	18930	55
292	20230718	145400	505470870	18940	18940	18940	18940	1
293	20230718	145300	505451930	18940	18940	18940	18940	10
294	20230718	145200	505262530	18940	18940	18940	18940	1
295	20230718	145100	505243590	18940	18940	18940	18940	89
296	20230718	145000	503557930	18940	18930	18940	18930	68
297	20230718	144900	502270590	18930	18930	18930	18930	20
298	20230718	144800	501891990	18930	18930	18930	18930	20
299	20230718	144700	501513390	18940	18940	18940	18940	1
300	20230718	144600	501494450	18940	18940	18940	18940	1
301	20230718	144500	501475510	18940	18930	18940	18930	107
302	20230718	144400	499449450	18940	18940	18940	18940	76
303	20230718	144300	498010010	18940	18940	18940	18940	1
304	20230718	144200	497991070	18940	18940	18940	18940	4
305	20230718	144100	497915310	18940	18940	18940	18940	57
306	20230718	144000	496835730	18940	18940	18940	18930	75
307	20230718	143900	495415570	18930	18930	18930	18930	5
308	20230718	143800	495320920	18930	18930	18930	18930	0
309	20230718	143700	495320920	18930	18930	18930	18930	0
310	20230718	143600	495320920	18930	18930	18930	18930	0
311	20230718	143500	495320920	18930	18930	18930	18930	0
312	20230718	143400	495320920	18930	18930	18930	18930	29
313	20230718	143300	494771950	18920	18920	18920	18920	51
314	20230718	143200	493807030	18920	18920	18920	18920	15
315	20230718	143100	493523230	18910	18910	18910	18910	55
316	20230718	143000	492483180	18910	18910	18910	18910	0
317	20230718	142900	492483180	18910	18910	18910	18910	1
318	20230718	142800	492464270	18900	18900	18900	18900	0
319	20230718	142700	492464270	18900	18900	18900	18900	15
320	20230718	142600	492180770	18910	18900	18910	18900	106
321	20230718	142500	490177310	18910	18910	18910	18910	0
322	20230718	142400	490177310	18910	18910	18910	18910	0
323	20230718	142300	490177310	18910	18910	18910	18910	0
324	20230718	142200	490177310	18910	18910	18910	18910	0
325	20230718	142100	490177310	18910	18910	18910	18910	1
326	20230718	142000	490158400	18890	18890	18890	18890	0
327	20230718	141900	490158400	18890	18890	18890	18890	0
328	20230718	141800	490158400	18890	18890	18890	18890	10
329	20230718	141700	489969500	18910	18900	18910	18890	4
330	20230718	141600	489893910	18900	18900	18910	18900	7
331	20230718	141500	489761600	18900	18900	18900	18900	5
332	20230718	141400	489667100	18900	18900	18900	18900	8
333	20230718	141300	489515900	18900	18900	18900	18900	0
334	20230718	141200	489515900	18900	18900	18900	18900	1
335	20230718	141100	489497000	18900	18900	18900	18900	0
336	20230718	141000	489497000	18900	18900	18900	18900	0
337	20230718	140900	489497000	18900	18900	18900	18900	23
338	20230718	140800	489062300	18900	18900	18900	18900	50
339	20230718	140700	488117300	18900	18900	18900	18900	5
340	20230718	140600	488022800	18910	18910	18910	18910	0
341	20230718	140500	488022800	18910	18910	18910	18910	0
342	20230718	140400	488022800	18910	18910	18910	18910	0
343	20230718	140300	488022800	18910	18910	18910	18910	0
344	20230718	140200	488022800	18910	18910	18910	18910	13
345	20230718	140100	487776970	18930	18930	18930	18930	1
346	20230718	140000	487758040	18930	18930	18930	18930	0
347	20230718	135900	487758040	18930	18930	18930	18930	0
348	20230718	135800	487758040	18930	18930	18930	18930	0
349	20230718	135700	487758040	18930	18930	18930	18930	8
350	20230718	135600	487606600	18910	18910	18910	18910	0
351	20230718	135500	487606600	18910	18920	18920	18910	5
352	20230718	135400	487512010	18900	18900	18900	18900	169
353	20230718	135300	484317910	18890	18900	18900	18890	3
354	20230718	135200	484261220	18890	18890	18890	18890	2
355	20230718	135100	484223440	18900	18900	18900	18900	3
356	20230718	135000	484166740	18900	18900	18900	18900	1
357	20230718	134900	484147840	18900	18880	18900	18870	332
358	20230718	134800	477882230	18880	18880	18880	18880	14
359	20230718	134700	477617910	18880	18880	18880	18880	0
360	20230718	134600	477617910	18880	18880	18880	18880	4
361	20230718	134500	477542390	18880	18880	18880	18880	1
362	20230718	134400	477523510	18870	18890	18890	18870	3
363	20230718	134300	477466870	18880	18870	18890	18870	52
364	20230718	134200	476485580	18880	18880	18880	18880	2
365	20230718	134100	476447820	18880	18880	18880	18880	10
366	20230718	134000	476259020	18890	18890	18890	18890	0
367	20230718	133900	476259020	18890	18890	18890	18890	0
368	20230718	133800	476259020	18890	18890	18890	18890	30
369	20230718	133700	475692320	18900	18900	18900	18900	13
370	20230718	133600	475446620	18900	18870	18900	18870	310
371	20230718	133500	469594260	18900	18900	18900	18900	0
372	20230718	133400	469594260	18900	18900	18900	18900	2
373	20230718	133300	469556460	18900	18900	18900	18900	2
374	20230718	133200	469518660	18900	18900	18900	18900	0
375	20230718	133100	469518660	18900	18890	18910	18870	126
376	20230718	133000	467140150	18900	18900	18910	18900	54
377	20230718	132900	466119520	18920	18920	18920	18920	0
378	20230718	132800	466119520	18920	18920	18920	18920	0
379	20230718	132700	466119520	18920	18910	18920	18910	21
380	20230718	132600	465722400	18910	18910	18910	18910	1
381	20230718	132500	465703490	18910	18900	18910	18890	214
382	20230718	132400	461660870	18920	18910	18920	18900	14
383	20230718	132300	461396240	18920	18920	18920	18920	0
384	20230718	132200	461396240	18920	18920	18920	18920	0
385	20230718	132100	461396240	18920	18920	18920	18920	0
386	20230718	132000	461396240	18920	18920	18920	18920	0
387	20230718	131900	461396240	18920	18920	18920	18920	11
388	20230718	131800	461188120	18920	18930	18930	18920	11
389	20230718	131700	460979990	18930	18930	18930	18930	1
390	20230718	131600	460961060	18920	18920	18920	18920	5
391	20230718	131500	460866460	18920	18920	18920	18920	10
392	20230718	131400	460677260	18930	18930	18930	18930	2
393	20230718	131300	460639400	18930	18900	18930	18900	7
394	20230718	131200	460507070	18930	18930	18930	18930	2
395	20230718	131100	460469210	18930	18910	18930	18910	3
396	20230718	131000	460412440	18930	18930	18930	18930	1
397	20230718	130900	460393510	18940	18900	18940	18900	327
398	20230718	130800	454206530	18900	18900	18900	18900	5
399	20230718	130700	454112030	18900	18890	18910	18890	148
400	20230718	130600	451316130	18900	18900	18900	18900	0
401	20230718	130500	451316130	18900	18900	18900	18900	3
402	20230718	130400	451259430	18900	18900	18900	18900	25
403	20230718	130300	450786930	18930	18920	18940	18910	81
404	20230718	130200	449253630	18940	18930	18940	18930	55
405	20230718	130100	448212430	18930	18930	18930	18930	0
406	20230718	130000	448212430	18930	18930	18930	18930	0
407	20230718	125900	448212430	18930	18930	18930	18930	0
408	20230718	125800	448212430	18930	18930	18930	18930	14
409	20230718	125700	447947410	18930	18930	18930	18930	5
410	20230718	125600	447852760	18930	18930	18930	18930	0
411	20230718	125500	447852760	18930	18930	18930	18930	5
412	20230718	125400	447758110	18910	18910	18910	18910	12
413	20230718	125300	447531190	18910	18910	18910	18890	256
414	20230718	125200	442695050	18910	18910	18910	18910	29
415	20230718	125100	442146660	18910	18910	18910	18910	1
416	20230718	125000	442127750	18910	18910	18910	18910	0
417	20230718	124900	442127750	18910	18910	18910	18910	10
418	20230718	124800	441938650	18900	18900	18900	18900	6
419	20230718	124700	441825250	18900	18900	18910	18890	886
420	20230718	124600	425081730	18910	18910	18910	18910	466
421	20230718	124500	416269670	18920	18920	18920	18920	0
422	20230718	124400	416269670	18920	18920	18920	18920	2
423	20230718	124300	416231830	18920	18930	18930	18920	425
424	20230718	124200	408190820	18930	18930	18930	18930	1
425	20230718	124100	408171890	18930	18930	18930	18930	1
426	20230718	124000	408152960	18940	18920	18940	18920	126
427	20230718	123900	405768900	18930	18950	18960	18930	1764
428	20230718	123800	372350730	18950	18950	18950	18950	0
429	20230718	123700	372350730	18950	18950	18950	18950	10
430	20230718	123600	372161230	18950	18950	18950	18950	3
431	20230718	123500	372104380	18960	18960	18960	18960	19
432	20230718	123400	371744140	18960	18960	18960	18960	0
433	20230718	123300	371744140	18960	18960	18960	18960	0
434	20230718	123200	371744140	18960	18990	18990	18960	11
435	20230718	123100	371535280	18990	18990	18990	18990	0
436	20230718	123000	371535280	18990	18990	18990	18990	20
437	20230718	122900	371155480	18990	18990	18990	18990	10
438	20230718	122800	370965580	18990	18990	18990	18990	1
439	20230718	122700	370946590	18990	18990	18990	18990	1
440	20230718	122600	370927600	18990	18990	18990	18990	0
441	20230718	122500	370927600	18990	18990	18990	18990	10
442	20230718	122400	370737700	18990	18990	18990	18990	1
443	20230718	122300	370718710	18950	18950	18950	18950	0
444	20230718	122200	370718710	18950	18960	18960	18950	100
445	20230718	122100	368823080	18960	18960	18960	18960	0
446	20230718	122000	368823080	18960	18960	18960	18960	0
447	20230718	121900	368823080	18960	18960	18960	18960	0
448	20230718	121800	368823080	18960	18960	18960	18960	0
449	20230718	121700	368823080	18960	18960	18960	18960	0
450	20230718	121600	368823080	18960	18960	18960	18960	20
451	20230718	121500	368443880	18950	18980	18980	18950	151
452	20230718	121400	365582150	19010	19010	19010	19010	0
453	20230718	121300	365582150	19010	19010	19010	19010	51
454	20230718	121200	364612640	19010	18950	19010	18950	290
455	20230718	121100	359111290	18960	18960	18960	18960	231
456	20230718	121000	354731530	18970	18970	18970	18970	113
457	20230718	120900	352587920	18970	18970	18970	18970	0
458	20230718	120800	352587920	18970	18970	18970	18970	0
459	20230718	120700	352587920	18970	18970	18970	18970	0
460	20230718	120600	352587920	18970	18970	18970	18970	2
461	20230718	120500	352549980	18970	18970	18970	18970	0
462	20230718	120400	352549980	18970	18970	18970	18970	0
463	20230718	120300	352549980	18970	18970	18970	18970	2
464	20230718	120200	352512040	18960	18960	18960	18960	0
465	20230718	120100	352512040	18960	18960	18960	18960	0
466	20230718	120000	352512040	18960	18960	18960	18960	4
467	20230718	115900	352436200	18960	18960	18960	18960	0
468	20230718	115800	352436200	18960	18960	18960	18960	0
469	20230718	115700	352436200	18960	18960	18960	18960	0
470	20230718	115600	352436200	18960	18960	18960	18960	0
471	20230718	115500	352436200	18960	18960	18960	18960	1
472	20230718	115400	352417240	19020	19020	19020	19020	0
473	20230718	115300	352417240	19020	19020	19020	19020	0
474	20230718	115200	352417240	19020	19020	19020	19020	0
475	20230718	115100	352417240	19020	19020	19020	19020	0
476	20230718	115000	352417240	19020	19000	19020	18960	316
477	20230718	114900	346421640	19030	19030	19030	19030	0
478	20230718	114800	346421640	19030	19030	19030	19030	2
479	20230718	114700	346383580	19030	19030	19030	19030	0
480	20230718	114600	346383580	19030	18990	19030	18960	143
481	20230718	114500	343667410	19010	19010	19010	19010	0
482	20230718	114400	343667410	19010	19010	19010	19010	0
483	20230718	114300	343667410	19010	19010	19010	19010	0
484	20230718	114200	343667410	19010	19010	19010	19010	0
485	20230718	114100	343667410	19010	18990	19010	18990	91
486	20230718	114000	341939140	18990	18990	18990	18990	0
487	20230718	113900	341939140	18990	18990	18990	18990	0
488	20230718	113800	341939140	18990	18990	18990	18990	0
489	20230718	113700	341939140	18990	18990	18990	18990	2
490	20230718	113600	341901160	18960	18980	18980	18960	199
491	20230718	113500	338127680	18990	19000	19000	18990	314
492	20230718	113400	332164810	19010	19010	19010	19010	10
493	20230718	113300	331974710	19010	19010	19010	19010	7
494	20230718	113200	331841640	19010	19010	19010	19010	2
495	20230718	113100	331803620	19000	19000	19000	19000	1
496	20230718	113000	331784620	19000	19020	19030	19000	143
497	20230718	112900	329066580	19020	19030	19030	19020	149
498	20230718	112800	326231190	19030	19030	19030	19030	25
499	20230718	112700	325755440	19040	19050	19050	19040	2
500	20230718	112600	325717350	19050	19080	19080	19050	14
501	20230718	112500	325450320	19030	19030	19030	19030	0
502	20230718	112400	325450320	19030	19030	19030	19030	663
503	20230718	112300	312833430	19010	19010	19010	19010	0
504	20230718	112200	312833430	19010	19010	19010	19010	0
505	20230718	112100	312833430	19010	19010	19010	19010	0
506	20230718	112000	312833430	19010	19010	19010	18970	452
507	20230718	111900	304252260	19020	19020	19020	19020	24
508	20230718	111800	303795780	19030	19030	19030	19030	95
509	20230718	111700	301987930	19030	19030	19030	19030	635
510	20230718	111600	289903880	19020	19020	19020	19020	0
511	20230718	111500	289903880	19020	19020	19020	19020	0
512	20230718	111400	289903880	19020	19020	19020	19020	0
513	20230718	111300	289903880	19020	19020	19020	19020	30
514	20230718	111200	289333280	19020	19020	19020	19020	0
515	20230718	111100	289333280	19020	19020	19020	19020	4
516	20230718	111000	289257200	19020	19020	19020	19020	32
517	20230718	110900	288648560	19010	19010	19010	19010	95
518	20230718	110800	286842610	19000	19000	19000	19000	10
519	20230718	110700	286652610	18990	18990	18990	18990	11
520	20230718	110600	286443720	19000	19010	19010	19000	50
521	20230718	110500	285493520	19010	19010	19010	19010	0
522	20230718	110400	285493520	19010	19010	19010	19010	2
523	20230718	110300	285455500	19010	19010	19010	19010	40
524	20230718	110200	284695100	19010	19010	19010	19010	19
525	20230718	110100	284333910	18990	18990	18990	18990	0
526	20230718	110000	284333910	18990	18990	18990	18990	9
527	20230718	105900	284163000	18990	18990	18990	18990	11
528	20230718	105800	283954110	18990	18990	18990	18990	40
529	20230718	105700	283194510	18990	18990	18990	18990	1
530	20230718	105600	283175520	19000	19000	19000	19000	1
531	20230718	105500	283156520	19000	18990	19000	18990	266
532	20230718	105400	278105030	19000	19000	19000	19000	30
533	20230718	105300	277535030	19000	19000	19000	19000	5
534	20230718	105200	277440030	19000	19000	19000	19000	1
535	20230718	105100	277421030	19000	18990	19000	18990	232
536	20230718	105000	273015220	18990	18970	18990	18970	193
537	20230718	104900	269353270	18980	18980	18980	18980	1
538	20230718	104800	269334290	18980	18990	18990	18980	80
539	20230718	104700	267815880	19000	18990	19000	18990	4
540	20230718	104600	267739910	19000	19000	19000	19000	11
541	20230718	104500	267530910	19000	19000	19000	19000	0
542	20230718	104400	267530910	19000	19000	19000	19000	0
543	20230718	104300	267530910	19000	19000	19000	19000	1
544	20230718	104200	267511910	19020	19020	19020	19020	1
545	20230718	104100	267492890	18990	19000	19000	18990	9
546	20230718	104000	267321970	19000	19010	19010	19000	12
547	20230718	103900	267093930	19020	19020	19020	19020	0
548	20230718	103800	267093930	19020	19020	19020	19020	452
549	20230718	103700	258496890	19030	19030	19030	19030	28
550	20230718	103600	257964050	19030	19030	19030	19030	292
551	20230718	103500	252407290	19030	19030	19030	19030	0
552	20230718	103400	252407290	19030	19020	19030	19020	106
553	20230718	103300	250391110	19020	19020	19020	19020	0
554	20230718	103200	250391110	19020	19010	19020	19010	788
555	20230718	103100	235410630	19010	19010	19010	19010	2
556	20230718	103000	235372610	19010	19010	19010	19010	0
557	20230718	102900	235372610	19010	19010	19010	19010	12
558	20230718	102800	235144490	19010	19000	19010	19000	246
559	20230718	102700	230470370	19000	18980	19000	18980	90
560	20230718	102600	228762070	18980	18970	18980	18970	105
561	20230718	102500	226770170	18970	18960	18970	18950	258
562	20230718	102400	221880710	18950	18950	18950	18950	0
563	20230718	102300	221880710	18950	18950	18950	18950	1
564	20230718	102200	221861760	18980	18980	18980	18980	210
565	20230718	102100	217875960	18980	18970	18980	18960	314
566	20230718	102000	211920210	18980	18980	18980	18980	4
567	20230718	101900	211844290	18980	18980	18980	18980	0
568	20230718	101800	211844290	18980	18990	18990	18980	108
569	20230718	101700	209794420	19000	19000	19010	18990	1409
570	20230718	101600	183023700	19000	19000	19000	19000	68
571	20230718	101500	181731700	19010	19010	19010	19010	10
572	20230718	101400	181541600	19010	19010	19010	19010	1
573	20230718	101300	181522590	19010	19000	19010	19000	330
574	20230718	101200	175252420	19010	19010	19010	19000	76
575	20230718	101100	173808260	19010	19010	19010	19000	70
576	20230718	101000	172478110	19010	19010	19010	19010	0
577	20230718	100900	172478110	19010	19010	19010	19010	0
578	20230718	100800	172478110	19010	19010	19010	19010	59
579	20230718	100700	171356520	19010	19010	19010	19010	51
580	20230718	100600	170387010	19010	19010	19010	19010	1
581	20230718	100500	170368000	19020	19010	19020	19010	201
582	20230718	100400	166546980	19020	19020	19020	19020	20
583	20230718	100300	166166580	19020	19020	19020	19020	323
584	20230718	100200	160023120	19020	19020	19020	19020	2
585	20230718	100100	159985080	19020	19020	19020	19020	12
586	20230718	100000	159756840	19010	19020	19020	19010	162
587	20230718	095900	156677140	19030	19020	19030	19020	54
588	20230718	095800	155650020	19020	19030	19030	19020	12
589	20230718	095700	155421760	19030	19030	19030	19030	0
590	20230718	095600	155421760	19030	19020	19030	19020	23
591	20230718	095500	154984200	19020	19000	19020	19000	190
592	20230718	095400	151373520	19000	19000	19000	19000	0
593	20230718	095300	151373520	19000	19030	19030	19000	751
594	20230718	095200	137099670	19050	19090	19090	19050	401
595	20230718	095100	129459360	19100	19120	19120	19100	140
596	20230718	095000	126785230	19120	19110	19120	19100	74
597	20230718	094900	125370420	19120	19140	19140	19110	503
598	20230718	094800	115749620	19140	19140	19140	19140	354
599	20230718	094700	108974060	19140	19180	19180	19140	941
600	20230718	094600	90948470	19180	19180	19180	19180	45
601	20230718	094500	90085370	19180	19180	19180	19180	0
602	20230718	094400	90085370	19180	19190	19190	19180	12
603	20230718	094300	89855180	19190	19190	19190	19190	75
604	20230718	094200	88415930	19180	19190	19190	19180	524
605	20230718	094100	78364670	19200	19200	19200	19200	78
606	20230718	094000	76867070	19240	19240	19240	19240	1
607	20230718	093900	76847830	19240	19240	19240	19240	13
608	20230718	093800	76597710	19240	19240	19240	19240	0
609	20230718	093700	76597710	19240	19240	19240	19240	1
610	20230718	093600	76578470	19240	19200	19240	19200	138
611	20230718	093500	73928630	19200	19220	19220	19200	100
612	20230718	093400	72008420	19220	19230	19230	19220	381
613	20230718	093300	64685110	19280	19280	19280	19280	6
614	20230718	093200	64569430	19230	19230	19230	19230	0
615	20230718	093100	64569430	19230	19230	19230	19230	0
616	20230718	093000	64569430	19230	19270	19270	19230	1048
617	20230718	092900	44403080	19290	19270	19290	19260	88
618	20230718	092800	42707340	19280	19280	19280	19280	16
619	20230718	092700	42398860	19290	19330	19330	19290	429
620	20230718	092600	34120180	19330	19330	19330	19330	50
621	20230718	092500	33153680	19320	19320	19320	19320	10
622	20230718	092400	32960480	19320	19320	19320	19320	5
623	20230718	092300	32863880	19320	19320	19320	19320	0
624	20230718	092200	32863880	19320	19290	19320	19290	193
625	20230718	092100	29140610	19290	19300	19300	19290	467
626	20230718	092000	20131760	19340	19330	19340	19330	23
627	20230718	091900	19686950	19360	19360	19360	19360	0
628	20230718	091800	19686950	19360	19360	19360	19360	1
629	20230718	091700	19667590	19370	19370	19370	19370	0
630	20230718	091600	19667590	19370	19300	19370	19290	221
631	20230718	091500	15404150	19290	19290	19290	19290	0
632	20230718	091400	15404150	19290	19290	19290	19290	0
633	20230718	091300	15404150	19290	19290	19290	19290	0
634	20230718	091200	15404150	19290	19290	19290	19290	51
635	20230718	091100	14420360	19300	19290	19300	19290	104
636	20230718	091000	12413360	19290	19290	19290	19290	2
637	20230718	090900	12374780	19290	19290	19290	19290	72
638	20230718	090800	10985900	19290	19290	19290	19290	11
639	20230718	090700	10773710	19300	19320	19320	19290	359
640	20230718	090600	3848000	19240	19240	19240	19240	0
641	20230718	090500	3848000	19240	19240	19240	19240	0
642	20230718	090400	3848000	19240	19240	19240	19240	0
643	20230718	090300	3848000	19240	19240	19240	19240	182
644	20230718	090200	346320	19240	19240	19240	19240	0
645	20230718	090100	346320	19240	19240	19240	19240	0
646	20230718	090000	346320	19240	19240	19240	19240	18