KissMeData/089850/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	194800	253147370	12440	12440	12440	12440	265
3	20230718	194700	253147370	12440	12440	12440	12440	0
4	20230718	194600	253147370	12440	12440	12440	12440	0
5	20230718	194500	253147370	12440	12440	12440	12440	0
6	20230718	194400	253147370	12440	12440	12440	12440	0
7	20230718	194300	253147370	12440	12440	12440	12440	0
8	20230718	194200	253147370	12440	12440	12440	12440	0
9	20230718	194100	253147370	12440	12440	12440	12440	0
10	20230718	194000	253147370	12440	12440	12440	12440	0
11	20230718	193900	253147370	12440	12440	12440	12440	0
12	20230718	193800	253147370	12440	12440	12440	12440	0
13	20230718	193700	253147370	12440	12440	12440	12440	0
14	20230718	193600	253147370	12440	12440	12440	12440	0
15	20230718	193500	253147370	12440	12440	12440	12440	0
16	20230718	193400	253147370	12440	12440	12440	12440	0
17	20230718	193300	253147370	12440	12440	12440	12440	0
18	20230718	193200	253147370	12440	12440	12440	12440	0
19	20230718	193100	253147370	12440	12440	12440	12440	0
20	20230718	193000	253147370	12440	12440	12440	12440	0
21	20230718	192900	253147370	12440	12440	12440	12440	0
22	20230718	192800	253147370	12440	12440	12440	12440	0
23	20230718	192700	253147370	12440	12440	12440	12440	0
24	20230718	192600	253147370	12440	12440	12440	12440	0
25	20230718	192500	253147370	12440	12440	12440	12440	0
26	20230718	192400	253147370	12440	12440	12440	12440	0
27	20230718	192300	253147370	12440	12440	12440	12440	0
28	20230718	192200	253147370	12440	12440	12440	12440	0
29	20230718	192100	253147370	12440	12440	12440	12440	0
30	20230718	192000	253147370	12440	12440	12440	12440	0
31	20230718	191900	253147370	12440	12440	12440	12440	0
32	20230718	191800	253147370	12440	12440	12440	12440	265
33	20230718	191700	253147370	12440	12440	12440	12440	0
34	20230718	191600	253147370	12440	12440	12440	12440	0
35	20230718	191500	253147370	12440	12440	12440	12440	0
36	20230718	191400	253147370	12440	12440	12440	12440	0
37	20230718	191300	253147370	12440	12440	12440	12440	0
38	20230718	191200	253147370	12440	12440	12440	12440	0
39	20230718	191100	253147370	12440	12440	12440	12440	0
40	20230718	191000	253147370	12440	12440	12440	12440	0
41	20230718	190900	253147370	12440	12440	12440	12440	0
42	20230718	190800	253147370	12440	12440	12440	12440	0
43	20230718	190700	253147370	12440	12440	12440	12440	0
44	20230718	190600	253147370	12440	12440	12440	12440	0
45	20230718	190500	253147370	12440	12440	12440	12440	0
46	20230718	190400	253147370	12440	12440	12440	12440	0
47	20230718	190300	253147370	12440	12440	12440	12440	0
48	20230718	190200	253147370	12440	12440	12440	12440	0
49	20230718	190100	253147370	12440	12440	12440	12440	0
50	20230718	190000	253147370	12440	12440	12440	12440	0
51	20230718	185900	253147370	12440	12440	12440	12440	0
52	20230718	185800	253147370	12440	12440	12440	12440	0
53	20230718	185700	253147370	12440	12440	12440	12440	0
54	20230718	185600	253147370	12440	12440	12440	12440	0
55	20230718	185500	253147370	12440	12440	12440	12440	0
56	20230718	185400	253147370	12440	12440	12440	12440	0
57	20230718	185300	253147370	12440	12440	12440	12440	0
58	20230718	185200	253147370	12440	12440	12440	12440	0
59	20230718	185100	253147370	12440	12440	12440	12440	0
60	20230718	185000	253147370	12440	12440	12440	12440	0
61	20230718	184900	253147370	12440	12440	12440	12440	0
62	20230718	184800	253147370	12440	12440	12440	12440	265
63	20230718	184700	253147370	12440	12440	12440	12440	0
64	20230718	184600	253147370	12440	12440	12440	12440	0
65	20230718	184500	253147370	12440	12440	12440	12440	0
66	20230718	184400	253147370	12440	12440	12440	12440	0
67	20230718	184300	253147370	12440	12440	12440	12440	0
68	20230718	184200	253147370	12440	12440	12440	12440	0
69	20230718	184100	253147370	12440	12440	12440	12440	0
70	20230718	184000	253147370	12440	12440	12440	12440	0
71	20230718	183900	253147370	12440	12440	12440	12440	0
72	20230718	183800	253147370	12440	12440	12440	12440	0
73	20230718	183700	253147370	12440	12440	12440	12440	0
74	20230718	183600	253147370	12440	12440	12440	12440	0
75	20230718	183500	253147370	12440	12440	12440	12440	0
76	20230718	183400	253147370	12440	12440	12440	12440	0
77	20230718	183300	253147370	12440	12440	12440	12440	0
78	20230718	183200	253147370	12440	12440	12440	12440	0
79	20230718	183100	253147370	12440	12440	12440	12440	0
80	20230718	183000	253147370	12440	12440	12440	12440	0
81	20230718	182900	253147370	12440	12440	12440	12440	0
82	20230718	182800	253147370	12440	12440	12440	12440	0
83	20230718	182700	253147370	12440	12440	12440	12440	0
84	20230718	182600	253147370	12440	12440	12440	12440	0
85	20230718	182500	253147370	12440	12440	12440	12440	0
86	20230718	182400	253147370	12440	12440	12440	12440	0
87	20230718	182300	253147370	12440	12440	12440	12440	0
88	20230718	182200	253147370	12440	12440	12440	12440	0
89	20230718	182100	253147370	12440	12440	12440	12440	0
90	20230718	182000	253147370	12440	12440	12440	12440	0
91	20230718	181900	253147370	12440	12440	12440	12440	0
92	20230718	181800	253147370	12440	12440	12440	12440	265
93	20230718	181700	253147370	12440	12440	12440	12440	0
94	20230718	181600	253147370	12440	12440	12440	12440	0
95	20230718	181500	253147370	12440	12440	12440	12440	0
96	20230718	181400	253147370	12440	12440	12440	12440	0
97	20230718	181300	253147370	12440	12440	12440	12440	0
98	20230718	181200	253147370	12440	12440	12440	12440	0
99	20230718	181100	253147370	12440	12440	12440	12440	0
100	20230718	181000	253147370	12440	12440	12440	12440	0
101	20230718	180900	253147370	12440	12440	12440	12440	0
102	20230718	180800	253147370	12440	12440	12440	12440	0
103	20230718	180700	253147370	12440	12440	12440	12440	0
104	20230718	180600	253147370	12440	12440	12440	12440	0
105	20230718	180500	253147370	12440	12440	12440	12440	0
106	20230718	180400	253147370	12440	12440	12440	12440	0
107	20230718	180300	253147370	12440	12440	12440	12440	0
108	20230718	180200	253147370	12440	12440	12440	12440	0
109	20230718	180100	253147370	12440	12440	12440	12440	0
110	20230718	180000	253147370	12440	12440	12440	12440	0
111	20230718	175900	253147370	12440	12440	12440	12440	0
112	20230718	175800	253147370	12440	12440	12440	12440	0
113	20230718	175700	253147370	12440	12440	12440	12440	0
114	20230718	175600	253147370	12440	12440	12440	12440	0
115	20230718	175500	253147370	12440	12440	12440	12440	0
116	20230718	175400	253147370	12440	12440	12440	12440	0
117	20230718	175300	253147370	12440	12440	12440	12440	0
118	20230718	175200	253147370	12440	12440	12440	12440	0
119	20230718	175100	253147370	12440	12440	12440	12440	0
120	20230718	175000	253147370	12440	12440	12440	12440	0
121	20230718	174900	253147370	12440	12440	12440	12440	0
122	20230718	174800	253147370	12440	12440	12440	12440	265
123	20230718	174700	253147370	12440	12440	12440	12440	0
124	20230718	174600	253147370	12440	12440	12440	12440	0
125	20230718	174500	253147370	12440	12440	12440	12440	0
126	20230718	174400	253147370	12440	12440	12440	12440	0
127	20230718	174300	253147370	12440	12440	12440	12440	0
128	20230718	174200	253147370	12440	12440	12440	12440	0
129	20230718	174100	253147370	12440	12440	12440	12440	0
130	20230718	174000	253147370	12440	12440	12440	12440	0
131	20230718	173900	253147370	12440	12440	12440	12440	0
132	20230718	173800	253147370	12440	12440	12440	12440	0
133	20230718	173700	253147370	12440	12440	12440	12440	0
134	20230718	173600	253147370	12440	12440	12440	12440	0
135	20230718	173500	253147370	12440	12440	12440	12440	0
136	20230718	173400	253147370	12440	12440	12440	12440	0
137	20230718	173300	253147370	12440	12440	12440	12440	0
138	20230718	173200	253147370	12440	12440	12440	12440	0
139	20230718	173100	253147370	12440	12440	12440	12440	0
140	20230718	173000	253147370	12440	12440	12440	12440	0
141	20230718	172900	253147370	12440	12440	12440	12440	0
142	20230718	172800	253147370	12440	12440	12440	12440	0
143	20230718	172700	253147370	12440	12440	12440	12440	0
144	20230718	172600	253147370	12440	12440	12440	12440	0
145	20230718	172500	253147370	12440	12440	12440	12440	0
146	20230718	172400	253147370	12440	12440	12440	12440	0
147	20230718	172300	253147370	12440	12440	12440	12440	0
148	20230718	172200	253147370	12440	12440	12440	12440	0
149	20230718	172100	253147370	12440	12440	12440	12440	0
150	20230718	172000	253147370	12440	12440	12440	12440	0
151	20230718	171900	253147370	12440	12440	12440	12440	0
152	20230718	171800	253147370	12440	12440	12440	12440	265
153	20230718	171700	253147370	12440	12440	12440	12440	0
154	20230718	171600	253147370	12440	12440	12440	12440	0
155	20230718	171500	253147370	12440	12440	12440	12440	0
156	20230718	171400	253147370	12440	12440	12440	12440	0
157	20230718	171300	253147370	12440	12440	12440	12440	0
158	20230718	171200	253147370	12440	12440	12440	12440	0
159	20230718	171100	253147370	12440	12440	12440	12440	0
160	20230718	171000	253147370	12440	12440	12440	12440	0
161	20230718	170900	253147370	12440	12440	12440	12440	0
162	20230718	170800	253147370	12440	12440	12440	12440	0
163	20230718	170700	253147370	12440	12440	12440	12440	0
164	20230718	170600	253147370	12440	12440	12440	12440	0
165	20230718	170500	253147370	12440	12440	12440	12440	0
166	20230718	170400	253147370	12440	12440	12440	12440	0
167	20230718	170300	253147370	12440	12440	12440	12440	0
168	20230718	170200	253147370	12440	12440	12440	12440	0
169	20230718	170100	253147370	12440	12440	12440	12440	0
170	20230718	170000	253147370	12440	12440	12440	12440	0
171	20230718	165900	253147370	12440	12440	12440	12440	0
172	20230718	165800	253147370	12440	12440	12440	12440	0
173	20230718	165700	253147370	12440	12440	12440	12440	0
174	20230718	165600	253147370	12440	12440	12440	12440	0
175	20230718	165500	253147370	12440	12440	12440	12440	0
176	20230718	165400	253147370	12440	12440	12440	12440	0
177	20230718	165300	253147370	12440	12440	12440	12440	0
178	20230718	165200	253147370	12440	12440	12440	12440	0
179	20230718	165100	253147370	12440	12440	12440	12440	0
180	20230718	165000	253147370	12440	12440	12440	12440	0
181	20230718	164900	253147370	12440	12440	12440	12440	0
182	20230718	164800	253147370	12440	12440	12440	12440	265
183	20230718	164700	253147370	12440	12440	12440	12440	0
184	20230718	164600	253147370	12440	12440	12440	12440	0
185	20230718	164500	253147370	12440	12440	12440	12440	0
186	20230718	164400	253147370	12440	12440	12440	12440	0
187	20230718	164300	253147370	12440	12440	12440	12440	0
188	20230718	164200	253147370	12440	12440	12440	12440	0
189	20230718	164100	253147370	12440	12440	12440	12440	0
190	20230718	164000	253147370	12440	12440	12440	12440	0
191	20230718	163900	253147370	12440	12440	12440	12440	0
192	20230718	163800	253147370	12440	12440	12440	12440	0
193	20230718	163700	253147370	12440	12440	12440	12440	0
194	20230718	163600	253147370	12440	12440	12440	12440	0
195	20230718	163500	253147370	12440	12440	12440	12440	0
196	20230718	163400	253147370	12440	12440	12440	12440	0
197	20230718	163300	253147370	12440	12440	12440	12440	0
198	20230718	163200	253147370	12440	12440	12440	12440	0
199	20230718	163100	253147370	12440	12440	12440	12440	0
200	20230718	163000	253147370	12440	12440	12440	12440	0
201	20230718	162900	253147370	12440	12440	12440	12440	0
202	20230718	162800	253147370	12440	12440	12440	12440	0
203	20230718	162700	253147370	12440	12440	12440	12440	0
204	20230718	162600	253147370	12440	12440	12440	12440	0
205	20230718	162500	253147370	12440	12440	12440	12440	0
206	20230718	162400	253147370	12440	12440	12440	12440	0
207	20230718	162300	253147370	12440	12440	12440	12440	0
208	20230718	162200	253147370	12440	12440	12440	12440	0
209	20230718	162100	253147370	12440	12440	12440	12440	0
210	20230718	162000	253147370	12440	12440	12440	12440	0
211	20230718	161900	253147370	12440	12440	12440	12440	0
212	20230718	161800	253147370	12440	12440	12440	12440	265
213	20230718	161700	253147370	12440	12440	12440	12440	0
214	20230718	161600	253147370	12440	12440	12440	12440	0
215	20230718	161500	253147370	12440	12440	12440	12440	0
216	20230718	161400	253147370	12440	12440	12440	12440	0
217	20230718	161300	253147370	12440	12440	12440	12440	0
218	20230718	161200	253147370	12440	12440	12440	12440	0
219	20230718	161100	253147370	12440	12440	12440	12440	0
220	20230718	161000	253147370	12440	12440	12440	12440	0
221	20230718	160900	253147370	12440	12440	12440	12440	0
222	20230718	160800	253147370	12440	12440	12440	12440	0
223	20230718	160700	253147370	12440	12440	12440	12440	0
224	20230718	160600	253147370	12440	12440	12440	12440	0
225	20230718	160500	253147370	12440	12440	12440	12440	0
226	20230718	160400	253147370	12440	12440	12440	12440	0
227	20230718	160300	253147370	12440	12440	12440	12440	0
228	20230718	160200	253147370	12440	12440	12440	12440	0
229	20230718	160100	253147370	12440	12440	12440	12440	0
230	20230718	160000	253147370	12440	12440	12440	12440	0
231	20230718	155900	253147370	12440	12440	12440	12440	0
232	20230718	155800	253147370	12440	12440	12440	12440	0
233	20230718	155700	253147370	12440	12440	12440	12440	0
234	20230718	155600	253147370	12440	12440	12440	12440	0
235	20230718	155500	253147370	12440	12440	12440	12440	0
236	20230718	155400	253147370	12440	12440	12440	12440	0
237	20230718	155300	253147370	12440	12440	12440	12440	0
238	20230718	155200	253147370	12440	12440	12440	12440	0
239	20230718	155100	253147370	12440	12440	12440	12440	0
240	20230718	155000	253147370	12440	12440	12440	12440	0
241	20230718	154900	253147370	12440	12440	12440	12440	0
242	20230718	154800	253147370	12440	12440	12440	12440	265
243	20230718	154700	253147370	12440	12440	12440	12440	0
244	20230718	154600	253147370	12440	12440	12440	12440	0
245	20230718	154500	253147370	12440	12440	12440	12440	0
246	20230718	154400	253147370	12440	12440	12440	12440	0
247	20230718	154300	253147370	12440	12440	12440	12440	0
248	20230718	154200	253147370	12440	12440	12440	12440	0
249	20230718	154100	253147370	12440	12440	12440	12440	0
250	20230718	154000	253147370	12440	12440	12440	12440	0
251	20230718	153900	253147370	12440	12440	12440	12440	0
252	20230718	153800	253147370	12440	12440	12440	12440	0
253	20230718	153700	253147370	12440	12440	12440	12440	0
254	20230718	153600	253147370	12440	12440	12440	12440	0
255	20230718	153500	253147370	12440	12440	12440	12440	0
256	20230718	153400	253147370	12440	12440	12440	12440	0
257	20230718	153300	253147370	12440	12440	12440	12440	0
258	20230718	153200	253147370	12440	12440	12440	12440	0
259	20230718	153100	253147370	12440	12440	12440	12440	0
260	20230718	153000	253147370	12440	12440	12440	12440	265
261	20230718	152900	249850770	12420	12420	12420	12420	0
262	20230718	152800	249850770	12420	12420	12420	12420	0
263	20230718	152700	249850770	12420	12420	12420	12420	0
264	20230718	152600	249850770	12420	12420	12420	12420	0
265	20230718	152500	249850770	12420	12420	12420	12420	0
266	20230718	152400	249850770	12420	12420	12420	12420	0
267	20230718	152300	249850770	12420	12420	12420	12420	0
268	20230718	152200	249850770	12420	12420	12420	12420	0
269	20230718	152100	249850770	12420	12420	12420	12420	0
270	20230718	152000	249850770	12420	12420	12420	12420	0
271	20230718	151900	249850770	12420	12440	12440	12420	1659
272	20230718	151800	229230710	12430	12430	12440	12430	69
273	20230718	151700	228372530	12440	12440	12440	12440	50
274	20230718	151600	227750530	12440	12440	12440	12440	2
275	20230718	151500	227725650	12440	12440	12440	12440	0
276	20230718	151400	227725650	12440	12440	12440	12440	0
277	20230718	151300	227725650	12440	12430	12450	12430	113
278	20230718	151200	226320940	12430	12430	12430	12430	139
279	20230718	151100	224593170	12450	12450	12450	12450	0
280	20230718	151000	224593170	12450	12450	12450	12450	11
281	20230718	150900	224456220	12450	12450	12450	12450	0
282	20230718	150800	224456220	12450	12450	12450	12450	0
283	20230718	150700	224456220	12450	12450	12450	12450	1
284	20230718	150600	224443770	12430	12450	12450	12430	122
285	20230718	150500	222927290	12450	12450	12450	12450	0
286	20230718	150400	222927290	12450	12450	12450	12450	0
287	20230718	150300	222927290	12450	12450	12450	12450	1
288	20230718	150200	222914840	12440	12440	12440	12440	63
289	20230718	150100	222131120	12450	12450	12450	12450	30
290	20230718	150000	221757620	12450	12480	12480	12450	405
291	20230718	145900	216711340	12480	12480	12480	12480	0
292	20230718	145800	216711340	12480	12480	12480	12480	0
293	20230718	145700	216711340	12480	12480	12480	12480	1
294	20230718	145600	216698860	12470	12470	12470	12470	0
295	20230718	145500	216698860	12470	12470	12470	12470	10
296	20230718	145400	216574160	12490	12490	12490	12490	0
297	20230718	145300	216574160	12490	12490	12490	12490	0
298	20230718	145200	216574160	12490	12490	12490	12490	0
299	20230718	145100	216574160	12490	12490	12490	12490	0
300	20230718	145000	216574160	12490	12490	12490	12490	0
301	20230718	144900	216574160	12490	12490	12490	12490	0
302	20230718	144800	216574160	12490	12450	12490	12450	165
303	20230718	144700	214517740	12450	12450	12450	12450	0
304	20230718	144600	214517740	12450	12450	12450	12450	0
305	20230718	144500	214517740	12450	12450	12450	12450	10
306	20230718	144400	214393240	12450	12450	12450	12450	0
307	20230718	144300	214393240	12450	12450	12450	12450	0
308	20230718	144200	214393240	12450	12450	12450	12450	0
309	20230718	144100	214393240	12450	12450	12450	12450	0
310	20230718	144000	214393240	12450	12450	12450	12450	0
311	20230718	143900	214393240	12450	12450	12450	12450	0
312	20230718	143800	214393240	12450	12450	12450	12450	0
313	20230718	143700	214393240	12450	12450	12450	12450	12
314	20230718	143600	214243840	12450	12440	12450	12440	2
315	20230718	143500	214218950	12450	12450	12450	12450	90
316	20230718	143400	213098450	12450	12450	12450	12430	28
317	20230718	143300	212750350	12450	12450	12450	12450	1
318	20230718	143200	212737900	12450	12450	12450	12450	0
319	20230718	143100	212737900	12450	12450	12450	12450	4
320	20230718	143000	212688100	12450	12450	12450	12450	2
321	20230718	142900	212663200	12450	12450	12450	12450	1
322	20230718	142800	212650750	12440	12450	12450	12440	51
323	20230718	142700	212016300	12440	12440	12440	12440	90
324	20230718	142600	210896700	12460	12460	12460	12460	1
325	20230718	142500	210884240	12460	12460	12460	12460	1
326	20230718	142400	210871780	12460	12460	12460	12460	0
327	20230718	142300	210871780	12460	12450	12460	12450	51
328	20230718	142200	210236820	12450	12450	12450	12450	50
329	20230718	142100	209614320	12460	12460	12460	12460	0
330	20230718	142000	209614320	12460	12460	12460	12460	0
331	20230718	141900	209614320	12460	12460	12460	12460	0
332	20230718	141800	209614320	12460	12430	12460	12430	41
333	20230718	141700	209104360	12460	12460	12460	12460	1
334	20230718	141600	209091900	12440	12440	12440	12440	0
335	20230718	141500	209091900	12440	12440	12440	12440	0
336	20230718	141400	209091900	12440	12440	12440	12440	0
337	20230718	141300	209091900	12440	12440	12440	12440	0
338	20230718	141200	209091900	12440	12440	12440	12440	0
339	20230718	141100	209091900	12440	12440	12440	12440	0
340	20230718	141000	209091900	12440	12440	12440	12440	1
341	20230718	140900	209079460	12440	12440	12440	12440	0
342	20230718	140800	209079460	12440	12440	12440	12440	284
343	20230718	140700	205546500	12440	12440	12440	12440	0
344	20230718	140600	205546500	12440	12440	12440	12440	105
345	20230718	140500	204240300	12440	12440	12440	12440	0
346	20230718	140400	204240300	12440	12440	12440	12440	0
347	20230718	140300	204240300	12440	12440	12440	12440	0
348	20230718	140200	204240300	12440	12440	12440	12440	0
349	20230718	140100	204240300	12440	12440	12440	12440	0
350	20230718	140000	204240300	12440	12440	12440	12440	109
351	20230718	135900	202884340	12470	12470	12470	12470	100
352	20230718	135800	201637340	12470	12470	12470	12470	1
353	20230718	135700	201624870	12450	12450	12450	12450	0
354	20230718	135600	201624870	12450	12450	12450	12450	0
355	20230718	135500	201624870	12450	12450	12450	12450	0
356	20230718	135400	201624870	12450	12450	12450	12450	3
357	20230718	135300	201587520	12450	12450	12450	12450	0
358	20230718	135200	201587520	12450	12450	12450	12450	1
359	20230718	135100	201575070	12450	12450	12450	12450	0
360	20230718	135000	201575070	12450	12450	12450	12450	0
361	20230718	134900	201575070	12450	12450	12450	12450	0
362	20230718	134800	201575070	12450	12450	12450	12450	0
363	20230718	134700	201575070	12450	12450	12450	12450	0
364	20230718	134600	201575070	12450	12450	12450	12450	0
365	20230718	134500	201575070	12450	12450	12450	12450	0
366	20230718	134400	201575070	12450	12450	12450	12450	0
367	20230718	134300	201575070	12450	12450	12450	12450	0
368	20230718	134200	201575070	12450	12450	12450	12450	0
369	20230718	134100	201575070	12450	12450	12450	12450	0
370	20230718	134000	201575070	12450	12450	12450	12450	0
371	20230718	133900	201575070	12450	12450	12450	12450	0
372	20230718	133800	201575070	12450	12450	12450	12450	0
373	20230718	133700	201575070	12450	12450	12450	12450	0
374	20230718	133600	201575070	12450	12450	12450	12450	30
375	20230718	133500	201201570	12450	12450	12450	12450	1
376	20230718	133400	201189120	12450	12450	12450	12450	0
377	20230718	133300	201189120	12450	12450	12450	12450	1
378	20230718	133200	201176670	12440	12440	12440	12440	0
379	20230718	133100	201176670	12440	12440	12440	12440	0
380	20230718	133000	201176670	12440	12440	12440	12440	0
381	20230718	132900	201176670	12440	12440	12440	12440	0
382	20230718	132800	201176670	12440	12440	12440	12440	0
383	20230718	132700	201176670	12440	12440	12440	12440	1
384	20230718	132600	201164230	12460	12460	12460	12460	0
385	20230718	132500	201164230	12460	12460	12460	12460	0
386	20230718	132400	201164230	12460	12460	12460	12460	0
387	20230718	132300	201164230	12460	12460	12460	12460	0
388	20230718	132200	201164230	12460	12460	12460	12460	0
389	20230718	132100	201164230	12460	12460	12460	12460	11
390	20230718	132000	201027170	12450	12450	12450	12450	0
391	20230718	131900	201027170	12450	12450	12450	12450	1
392	20230718	131800	201014720	12460	12460	12460	12460	0
393	20230718	131700	201014720	12460	12460	12460	12460	0
394	20230718	131600	201014720	12460	12460	12460	12460	0
395	20230718	131500	201014720	12460	12460	12460	12460	0
396	20230718	131400	201014720	12460	12460	12460	12460	43
397	20230718	131300	200478940	12460	12460	12460	12460	10
398	20230718	131200	200354340	12460	12460	12460	12460	0
399	20230718	131100	200354340	12460	12460	12460	12460	0
400	20230718	131000	200354340	12460	12460	12460	12460	10
401	20230718	130900	200229740	12440	12440	12440	12440	0
402	20230718	130800	200229740	12440	12440	12440	12440	16
403	20230718	130700	200030700	12440	12440	12440	12440	0
404	20230718	130600	200030700	12440	12440	12440	12440	0
405	20230718	130500	200030700	12440	12440	12440	12440	0
406	20230718	130400	200030700	12440	12440	12440	12440	0
407	20230718	130300	200030700	12440	12440	12440	12440	0
408	20230718	130200	200030700	12440	12440	12440	12440	1
409	20230718	130100	200018260	12430	12430	12430	12430	10
410	20230718	130000	199893960	12440	12440	12440	12440	0
411	20230718	125900	199893960	12440	12440	12440	12440	0
412	20230718	125800	199893960	12440	12440	12440	12440	1
413	20230718	125700	199881520	12440	12440	12440	12440	1
414	20230718	125600	199869080	12450	12450	12450	12450	100
415	20230718	125500	198624080	12450	12450	12450	12450	3
416	20230718	125400	198586730	12440	12440	12440	12440	5
417	20230718	125300	198524530	12440	12440	12440	12440	105
418	20230718	125200	197218330	12440	12440	12440	12440	0
419	20230718	125100	197218330	12440	12440	12440	12440	0
420	20230718	125000	197218330	12440	12440	12440	12440	200
421	20230718	124900	194730330	12440	12440	12440	12440	0
422	20230718	124800	194730330	12440	12440	12440	12440	0
423	20230718	124700	194730330	12440	12440	12440	12440	0
424	20230718	124600	194730330	12440	12440	12440	12440	0
425	20230718	124500	194730330	12440	12440	12440	12440	100
426	20230718	124400	193486330	12430	12430	12430	12430	0
427	20230718	124300	193486330	12430	12430	12430	12430	0
428	20230718	124200	193486330	12430	12430	12430	12430	0
429	20230718	124100	193486330	12430	12430	12430	12430	4
430	20230718	124000	193436610	12430	12430	12430	12430	0
431	20230718	123900	193436610	12430	12430	12430	12430	0
432	20230718	123800	193436610	12430	12430	12430	12430	4
433	20230718	123700	193386890	12430	12430	12430	12430	4
434	20230718	123600	193337170	12430	12430	12430	12430	674
435	20230718	123500	184959350	12440	12440	12440	12440	0
436	20230718	123400	184959350	12440	12440	12440	12440	1
437	20230718	123300	184946910	12430	12430	12430	12430	122
438	20230718	123200	183430450	12440	12440	12440	12440	0
439	20230718	123100	183430450	12440	12440	12440	12440	5
440	20230718	123000	183368250	12440	12430	12440	12430	109
441	20230718	122900	182013290	12440	12440	12440	12440	0
442	20230718	122800	182013290	12440	12440	12440	12440	0
443	20230718	122700	182013290	12440	12440	12440	12440	0
444	20230718	122600	182013290	12440	12440	12440	12440	0
445	20230718	122500	182013290	12440	12440	12440	12440	0
446	20230718	122400	182013290	12440	12440	12440	12440	0
447	20230718	122300	182013290	12440	12440	12440	12440	0
448	20230718	122200	182013290	12440	12440	12440	12440	0
449	20230718	122100	182013290	12440	12440	12440	12440	0
450	20230718	122000	182013290	12440	12440	12440	12440	1
451	20230718	121900	182000850	12430	12430	12430	12430	4
452	20230718	121800	181951130	12450	12450	12450	12450	0
453	20230718	121700	181951130	12450	12450	12450	12450	0
454	20230718	121600	181951130	12450	12450	12450	12450	1
455	20230718	121500	181938680	12440	12440	12440	12440	0
456	20230718	121400	181938680	12440	12440	12440	12440	1
457	20230718	121300	181926240	12440	12440	12440	12440	0
458	20230718	121200	181926240	12440	12440	12440	12440	0
459	20230718	121100	181926240	12440	12440	12440	12440	142
460	20230718	121000	180159760	12440	12440	12440	12440	0
461	20230718	120900	180159760	12440	12440	12440	12440	0
462	20230718	120800	180159760	12440	12440	12440	12440	0
463	20230718	120700	180159760	12440	12440	12440	12440	0
464	20230718	120600	180159760	12440	12450	12450	12440	587
465	20230718	120500	172855570	12460	12460	12460	12460	0
466	20230718	120400	172855570	12460	12470	12470	12460	78
467	20230718	120300	171883400	12470	12470	12470	12470	0
468	20230718	120200	171883400	12470	12470	12470	12470	0
469	20230718	120100	171883400	12470	12470	12470	12470	0
470	20230718	120000	171883400	12470	12470	12470	12470	0
471	20230718	115900	171883400	12470	12470	12470	12470	0
472	20230718	115800	171883400	12470	12470	12470	12470	0
473	20230718	115700	171883400	12470	12470	12470	12470	1
474	20230718	115600	171870930	12490	12490	12490	12490	1
475	20230718	115500	171858440	12460	12460	12460	12460	0
476	20230718	115400	171858440	12460	12460	12460	12460	0
477	20230718	115300	171858440	12460	12460	12460	12460	0
478	20230718	115200	171858440	12460	12460	12460	12460	0
479	20230718	115100	171858440	12460	12460	12460	12460	0
480	20230718	115000	171858440	12460	12460	12460	12460	0
481	20230718	114900	171858440	12460	12460	12460	12460	0
482	20230718	114800	171858440	12460	12460	12460	12460	0
483	20230718	114700	171858440	12460	12460	12460	12460	0
484	20230718	114600	171858440	12460	12460	12460	12460	0
485	20230718	114500	171858440	12460	12460	12460	12460	0
486	20230718	114400	171858440	12460	12460	12460	12460	0
487	20230718	114300	171858440	12460	12460	12460	12460	0
488	20230718	114200	171858440	12460	12460	12460	12460	0
489	20230718	114100	171858440	12460	12460	12460	12460	0
490	20230718	114000	171858440	12460	12460	12460	12460	0
491	20230718	113900	171858440	12460	12460	12460	12460	0
492	20230718	113800	171858440	12460	12460	12460	12460	0
493	20230718	113700	171858440	12460	12460	12460	12460	0
494	20230718	113600	171858440	12460	12460	12460	12460	5
495	20230718	113500	171796140	12460	12460	12460	12460	0
496	20230718	113400	171796140	12460	12460	12460	12460	0
497	20230718	113300	171796140	12460	12460	12460	12460	0
498	20230718	113200	171796140	12460	12460	12460	12460	1
499	20230718	113100	171783680	12490	12490	12490	12490	0
500	20230718	113000	171783680	12490	12490	12490	12490	0
501	20230718	112900	171783680	12490	12490	12490	12490	0
502	20230718	112800	171783680	12490	12490	12490	12490	0
503	20230718	112700	171783680	12490	12490	12490	12490	0
504	20230718	112600	171783680	12490	12490	12490	12490	0
505	20230718	112500	171783680	12490	12490	12490	12490	0
506	20230718	112400	171783680	12490	12490	12490	12490	0
507	20230718	112300	171783680	12490	12490	12490	12490	0
508	20230718	112200	171783680	12490	12490	12490	12490	0
509	20230718	112100	171783680	12490	12490	12490	12490	0
510	20230718	112000	171783680	12490	12490	12490	12490	0
511	20230718	111900	171783680	12490	12490	12490	12490	0
512	20230718	111800	171783680	12490	12490	12490	12490	100
513	20230718	111700	170534680	12450	12450	12450	12450	0
514	20230718	111600	170534680	12450	12450	12450	12450	0
515	20230718	111500	170534680	12450	12480	12480	12450	30
516	20230718	111400	170161150	12480	12480	12480	12480	0
517	20230718	111300	170161150	12480	12470	12480	12470	178
518	20230718	111200	167940720	12440	12440	12440	12440	0
519	20230718	111100	167940720	12440	12440	12440	12440	8
520	20230718	111000	167841200	12450	12450	12450	12450	0
521	20230718	110900	167841200	12450	12450	12450	12450	0
522	20230718	110800	167841200	12450	12450	12450	12450	0
523	20230718	110700	167841200	12450	12450	12450	12450	1
524	20230718	110600	167828750	12450	12450	12450	12450	15
525	20230718	110500	167642000	12450	12460	12460	12450	263
526	20230718	110400	164367640	12470	12470	12470	12470	702
527	20230718	110300	155613700	12470	12470	12470	12470	0
528	20230718	110200	155613700	12470	12470	12470	12470	322
529	20230718	110100	151598360	12470	12470	12470	12470	0
530	20230718	110000	151598360	12470	12470	12470	12470	0
531	20230718	105900	151598360	12470	12470	12470	12470	0
532	20230718	105800	151598360	12470	12470	12470	12470	0
533	20230718	105700	151598360	12470	12470	12470	12470	0
534	20230718	105600	151598360	12470	12470	12470	12470	0
535	20230718	105500	151598360	12470	12470	12470	12470	0
536	20230718	105400	151598360	12470	12470	12470	12470	0
537	20230718	105300	151598360	12470	12470	12470	12470	103
538	20230718	105200	150313950	12470	12470	12470	12470	0
539	20230718	105100	150313950	12470	12470	12470	12470	0
540	20230718	105000	150313950	12470	12470	12470	12470	0
541	20230718	104900	150313950	12470	12470	12470	12470	7
542	20230718	104800	150226660	12470	12470	12470	12470	0
543	20230718	104700	150226660	12470	12470	12470	12470	24
544	20230718	104600	149927380	12440	12450	12450	12440	150
545	20230718	104500	148060760	12460	12460	12460	12460	0
546	20230718	104400	148060760	12460	12470	12470	12460	213
547	20230718	104300	145406670	12480	12480	12480	12480	0
548	20230718	104200	145406670	12480	12480	12480	12480	0
549	20230718	104100	145406670	12480	12530	12530	12480	379
550	20230718	104000	140675470	12530	12530	12530	12530	515
551	20230718	103900	134222520	12530	12550	12550	12530	201
552	20230718	103800	131702810	12540	12540	12540	12540	0
553	20230718	103700	131702810	12540	12540	12540	12540	0
554	20230718	103600	131702810	12540	12540	12540	12540	6
555	20230718	103500	131627570	12540	12540	12540	12540	0
556	20230718	103400	131627570	12540	12540	12540	12540	0
557	20230718	103300	131627570	12540	12540	12540	12540	0
558	20230718	103200	131627570	12540	12540	12540	12540	0
559	20230718	103100	131627570	12540	12540	12540	12540	0
560	20230718	103000	131627570	12540	12540	12540	12540	0
561	20230718	102900	131627570	12540	12540	12540	12540	1
562	20230718	102800	131615030	12540	12540	12540	12540	0
563	20230718	102700	131615030	12540	12540	12540	12540	0
564	20230718	102600	131615030	12540	12540	12540	12540	0
565	20230718	102500	131615030	12540	12540	12540	12540	11
566	20230718	102400	131477090	12530	12530	12530	12530	0
567	20230718	102300	131477090	12530	12540	12540	12530	27
568	20230718	102200	131138530	12540	12540	12540	12540	0
569	20230718	102100	131138530	12540	12540	12540	12540	122
570	20230718	102000	129608650	12580	12580	12580	12580	100
571	20230718	101900	128350650	12580	12580	12580	12580	0
572	20230718	101800	128350650	12580	12580	12580	12580	0
573	20230718	101700	128350650	12580	12580	12580	12580	0
574	20230718	101600	128350650	12580	12580	12580	12580	0
575	20230718	101500	128350650	12580	12580	12580	12580	0
576	20230718	101400	128350650	12580	12580	12580	12580	0
577	20230718	101300	128350650	12580	12580	12580	12580	0
578	20230718	101200	128350650	12580	12580	12580	12580	2
579	20230718	101100	128325490	12540	12540	12540	12540	0
580	20230718	101000	128325490	12540	12540	12540	12540	0
581	20230718	100900	128325490	12540	12540	12540	12540	0
582	20230718	100800	128325490	12540	12540	12540	12540	279
583	20230718	100700	124826830	12530	12500	12530	12500	18
584	20230718	100600	124601530	12490	12490	12490	12490	0
585	20230718	100500	124601530	12490	12490	12490	12490	4
586	20230718	100400	124551570	12480	12480	12480	12480	7
587	20230718	100300	124464210	12470	12480	12480	12470	454
588	20230718	100200	118799830	12470	12460	12470	12460	207
589	20230718	100100	116218560	12430	12430	12430	12430	0
590	20230718	100000	116218560	12430	12430	12430	12430	0
591	20230718	095900	116218560	12430	12420	12430	12420	410
592	20230718	095800	111122760	12400	12400	12400	12400	117
593	20230718	095700	109671960	12400	12400	12400	12400	30
594	20230718	095600	109299960	12400	12400	12400	12400	20
595	20230718	095500	109051960	12400	12400	12400	12400	91
596	20230718	095400	107923560	12400	12420	12420	12400	212
597	20230718	095300	105293280	12430	12430	12430	12430	150
598	20230718	095200	103428780	12450	12460	12460	12450	122
599	20230718	095100	101909200	12460	12480	12480	12460	362
600	20230718	095000	97394500	12500	12500	12500	12500	4
601	20230718	094900	97344500	12500	12550	12550	12500	1010
602	20230718	094800	84697850	12550	12550	12550	12550	0
603	20230718	094700	84697850	12550	12550	12550	12550	0
604	20230718	094600	84697850	12550	12560	12560	12550	663
605	20230718	094500	76375550	12560	12590	12590	12560	235
606	20230718	094400	73420950	12550	12560	12560	12540	119
607	20230718	094300	71927310	12580	12580	12580	12580	0
608	20230718	094200	71927310	12580	12580	12580	12580	0
609	20230718	094100	71927310	12580	12580	12580	12580	0
610	20230718	094000	71927310	12580	12580	12580	12580	3
611	20230718	093900	71889570	12580	12580	12580	12580	0
612	20230718	093800	71889570	12580	12580	12580	12580	0
613	20230718	093700	71889570	12580	12580	12580	12580	19
614	20230718	093600	71650550	12600	12600	12600	12600	0
615	20230718	093500	71650550	12600	12600	12600	12600	0
616	20230718	093400	71650550	12600	12600	12600	12600	0
617	20230718	093300	71650550	12600	12600	12600	12520	634
618	20230718	093200	63695860	12600	12610	12610	12600	59
619	20230718	093100	62952200	12610	12630	12630	12610	535
620	20230718	093000	56203310	12640	12660	12660	12640	411
621	20230718	092900	51006330	12650	12650	12650	12650	0
622	20230718	092800	51006330	12650	12650	12650	12650	0
623	20230718	092700	51006330	12650	12650	12650	12650	0
624	20230718	092600	51006330	12650	12670	12670	12650	5
625	20230718	092500	50943050	12650	12650	12650	12650	0
626	20230718	092400	50943050	12650	12650	12650	12650	0
627	20230718	092300	50943050	12650	12690	12690	12650	1201
628	20230718	092200	35725400	12690	12670	12690	12650	33
629	20230718	092100	35307830	12680	12680	12680	12680	13
630	20230718	092000	35142990	12680	12680	12680	12680	18
631	20230718	091900	34914750	12660	12660	12660	12660	103
632	20230718	091800	33610770	12680	12680	12680	12680	50
633	20230718	091700	32976770	12700	12700	12700	12700	62
634	20230718	091600	32189370	12740	12740	12740	12740	10
635	20230718	091500	32061970	12740	12760	12760	12740	623
636	20230718	091400	24118870	12760	12760	12760	12760	0
637	20230718	091300	24118870	12760	12760	12760	12760	0
638	20230718	091200	24118870	12760	12780	12780	12760	577
639	20230718	091100	16753660	12800	12800	12800	12800	0
640	20230718	091000	16753660	12800	12800	12800	12800	77
641	20230718	090900	15768060	12770	12770	12770	12770	310
642	20230718	090800	11809360	12760	12760	12760	12760	0
643	20230718	090700	11809360	12760	12760	12760	12760	0
644	20230718	090600	11809360	12760	12760	12760	12760	0
645	20230718	090500	11809360	12760	12760	12760	12760	0
646	20230718	090400	11809360	12760	12760	12760	12760	0
647	20230718	090300	11809360	12760	12760	12760	12760	0
648	20230718	090200	11809360	12760	12750	12760	12750	510
649	20230718	090100	5301860	12750	12810	12810	12750	80
650	20230718	090000	4280660	12810	12850	12850	12810	334