KissMeData/140520/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	200800	128916120	2925	2925	2925	2925	2573
3	20230718	200700	128916120	2925	2925	2925	2925	0
4	20230718	200600	128916120	2925	2925	2925	2925	0
5	20230718	200500	128916120	2925	2925	2925	2925	0
6	20230718	200400	128916120	2925	2925	2925	2925	0
7	20230718	200300	128916120	2925	2925	2925	2925	0
8	20230718	200200	128916120	2925	2925	2925	2925	0
9	20230718	200100	128916120	2925	2925	2925	2925	0
10	20230718	200000	128916120	2925	2925	2925	2925	0
11	20230718	195900	128916120	2925	2925	2925	2925	0
12	20230718	195800	128916120	2925	2925	2925	2925	0
13	20230718	195700	128916120	2925	2925	2925	2925	0
14	20230718	195600	128916120	2925	2925	2925	2925	0
15	20230718	195500	128916120	2925	2925	2925	2925	0
16	20230718	195400	128916120	2925	2925	2925	2925	0
17	20230718	195300	128916120	2925	2925	2925	2925	0
18	20230718	195200	128916120	2925	2925	2925	2925	0
19	20230718	195100	128916120	2925	2925	2925	2925	0
20	20230718	195000	128916120	2925	2925	2925	2925	0
21	20230718	194900	128916120	2925	2925	2925	2925	0
22	20230718	194800	128916120	2925	2925	2925	2925	0
23	20230718	194700	128916120	2925	2925	2925	2925	0
24	20230718	194600	128916120	2925	2925	2925	2925	0
25	20230718	194500	128916120	2925	2925	2925	2925	0
26	20230718	194400	128916120	2925	2925	2925	2925	0
27	20230718	194300	128916120	2925	2925	2925	2925	0
28	20230718	194200	128916120	2925	2925	2925	2925	0
29	20230718	194100	128916120	2925	2925	2925	2925	0
30	20230718	194000	128916120	2925	2925	2925	2925	0
31	20230718	193900	128916120	2925	2925	2925	2925	0
32	20230718	193800	128916120	2925	2925	2925	2925	2573
33	20230718	193700	128916120	2925	2925	2925	2925	0
34	20230718	193600	128916120	2925	2925	2925	2925	0
35	20230718	193500	128916120	2925	2925	2925	2925	0
36	20230718	193400	128916120	2925	2925	2925	2925	0
37	20230718	193300	128916120	2925	2925	2925	2925	0
38	20230718	193200	128916120	2925	2925	2925	2925	0
39	20230718	193100	128916120	2925	2925	2925	2925	0
40	20230718	193000	128916120	2925	2925	2925	2925	0
41	20230718	192900	128916120	2925	2925	2925	2925	0
42	20230718	192800	128916120	2925	2925	2925	2925	0
43	20230718	192700	128916120	2925	2925	2925	2925	0
44	20230718	192600	128916120	2925	2925	2925	2925	0
45	20230718	192500	128916120	2925	2925	2925	2925	0
46	20230718	192400	128916120	2925	2925	2925	2925	0
47	20230718	192300	128916120	2925	2925	2925	2925	0
48	20230718	192200	128916120	2925	2925	2925	2925	0
49	20230718	192100	128916120	2925	2925	2925	2925	0
50	20230718	192000	128916120	2925	2925	2925	2925	0
51	20230718	191900	128916120	2925	2925	2925	2925	0
52	20230718	191800	128916120	2925	2925	2925	2925	0
53	20230718	191700	128916120	2925	2925	2925	2925	0
54	20230718	191600	128916120	2925	2925	2925	2925	0
55	20230718	191500	128916120	2925	2925	2925	2925	0
56	20230718	191400	128916120	2925	2925	2925	2925	0
57	20230718	191300	128916120	2925	2925	2925	2925	0
58	20230718	191200	128916120	2925	2925	2925	2925	0
59	20230718	191100	128916120	2925	2925	2925	2925	0
60	20230718	191000	128916120	2925	2925	2925	2925	0
61	20230718	190900	128916120	2925	2925	2925	2925	0
62	20230718	190800	128916120	2925	2925	2925	2925	2573
63	20230718	190700	128916120	2925	2925	2925	2925	0
64	20230718	190600	128916120	2925	2925	2925	2925	0
65	20230718	190500	128916120	2925	2925	2925	2925	0
66	20230718	190400	128916120	2925	2925	2925	2925	0
67	20230718	190300	128916120	2925	2925	2925	2925	0
68	20230718	190200	128916120	2925	2925	2925	2925	0
69	20230718	190100	128916120	2925	2925	2925	2925	0
70	20230718	190000	128916120	2925	2925	2925	2925	0
71	20230718	185900	128916120	2925	2925	2925	2925	0
72	20230718	185800	128916120	2925	2925	2925	2925	0
73	20230718	185700	128916120	2925	2925	2925	2925	0
74	20230718	185600	128916120	2925	2925	2925	2925	0
75	20230718	185500	128916120	2925	2925	2925	2925	0
76	20230718	185400	128916120	2925	2925	2925	2925	0
77	20230718	185300	128916120	2925	2925	2925	2925	0
78	20230718	185200	128916120	2925	2925	2925	2925	0
79	20230718	185100	128916120	2925	2925	2925	2925	0
80	20230718	185000	128916120	2925	2925	2925	2925	0
81	20230718	184900	128916120	2925	2925	2925	2925	0
82	20230718	184800	128916120	2925	2925	2925	2925	0
83	20230718	184700	128916120	2925	2925	2925	2925	0
84	20230718	184600	128916120	2925	2925	2925	2925	0
85	20230718	184500	128916120	2925	2925	2925	2925	0
86	20230718	184400	128916120	2925	2925	2925	2925	0
87	20230718	184300	128916120	2925	2925	2925	2925	0
88	20230718	184200	128916120	2925	2925	2925	2925	0
89	20230718	184100	128916120	2925	2925	2925	2925	0
90	20230718	184000	128916120	2925	2925	2925	2925	0
91	20230718	183900	128916120	2925	2925	2925	2925	0
92	20230718	183800	128916120	2925	2925	2925	2925	2573
93	20230718	183700	128916120	2925	2925	2925	2925	0
94	20230718	183600	128916120	2925	2925	2925	2925	0
95	20230718	183500	128916120	2925	2925	2925	2925	0
96	20230718	183400	128916120	2925	2925	2925	2925	0
97	20230718	183300	128916120	2925	2925	2925	2925	0
98	20230718	183200	128916120	2925	2925	2925	2925	0
99	20230718	183100	128916120	2925	2925	2925	2925	0
100	20230718	183000	128916120	2925	2925	2925	2925	0
101	20230718	182900	128916120	2925	2925	2925	2925	0
102	20230718	182800	128916120	2925	2925	2925	2925	0
103	20230718	182700	128916120	2925	2925	2925	2925	0
104	20230718	182600	128916120	2925	2925	2925	2925	0
105	20230718	182500	128916120	2925	2925	2925	2925	0
106	20230718	182400	128916120	2925	2925	2925	2925	0
107	20230718	182300	128916120	2925	2925	2925	2925	0
108	20230718	182200	128916120	2925	2925	2925	2925	0
109	20230718	182100	128916120	2925	2925	2925	2925	0
110	20230718	182000	128916120	2925	2925	2925	2925	0
111	20230718	181900	128916120	2925	2925	2925	2925	0
112	20230718	181800	128916120	2925	2925	2925	2925	0
113	20230718	181700	128916120	2925	2925	2925	2925	0
114	20230718	181600	128916120	2925	2925	2925	2925	0
115	20230718	181500	128916120	2925	2925	2925	2925	0
116	20230718	181400	128916120	2925	2925	2925	2925	0
117	20230718	181300	128916120	2925	2925	2925	2925	0
118	20230718	181200	128916120	2925	2925	2925	2925	0
119	20230718	181100	128916120	2925	2925	2925	2925	0
120	20230718	181000	128916120	2925	2925	2925	2925	0
121	20230718	180900	128916120	2925	2925	2925	2925	0
122	20230718	180800	128916120	2925	2925	2925	2925	2573
123	20230718	180700	128916120	2925	2925	2925	2925	0
124	20230718	180600	128916120	2925	2925	2925	2925	0
125	20230718	180500	128916120	2925	2925	2925	2925	0
126	20230718	180400	128916120	2925	2925	2925	2925	0
127	20230718	180300	128916120	2925	2925	2925	2925	0
128	20230718	180200	128916120	2925	2925	2925	2925	0
129	20230718	180100	128916120	2925	2925	2925	2925	0
130	20230718	180000	128916120	2925	2925	2925	2925	0
131	20230718	175900	128916120	2925	2925	2925	2925	0
132	20230718	175800	128916120	2925	2925	2925	2925	0
133	20230718	175700	128916120	2925	2925	2925	2925	0
134	20230718	175600	128916120	2925	2925	2925	2925	0
135	20230718	175500	128916120	2925	2925	2925	2925	0
136	20230718	175400	128916120	2925	2925	2925	2925	0
137	20230718	175300	128916120	2925	2925	2925	2925	0
138	20230718	175200	128916120	2925	2925	2925	2925	0
139	20230718	175100	128916120	2925	2925	2925	2925	0
140	20230718	175000	128916120	2925	2925	2925	2925	0
141	20230718	174900	128916120	2925	2925	2925	2925	0
142	20230718	174800	128916120	2925	2925	2925	2925	0
143	20230718	174700	128916120	2925	2925	2925	2925	0
144	20230718	174600	128916120	2925	2925	2925	2925	0
145	20230718	174500	128916120	2925	2925	2925	2925	0
146	20230718	174400	128916120	2925	2925	2925	2925	0
147	20230718	174300	128916120	2925	2925	2925	2925	0
148	20230718	174200	128916120	2925	2925	2925	2925	0
149	20230718	174100	128916120	2925	2925	2925	2925	0
150	20230718	174000	128916120	2925	2925	2925	2925	0
151	20230718	173900	128916120	2925	2925	2925	2925	0
152	20230718	173800	128916120	2925	2925	2925	2925	2573
153	20230718	173700	128916120	2925	2925	2925	2925	0
154	20230718	173600	128916120	2925	2925	2925	2925	0
155	20230718	173500	128916120	2925	2925	2925	2925	0
156	20230718	173400	128916120	2925	2925	2925	2925	0
157	20230718	173300	128916120	2925	2925	2925	2925	0
158	20230718	173200	128916120	2925	2925	2925	2925	0
159	20230718	173100	128916120	2925	2925	2925	2925	0
160	20230718	173000	128916120	2925	2925	2925	2925	0
161	20230718	172900	128916120	2925	2925	2925	2925	0
162	20230718	172800	128916120	2925	2925	2925	2925	0
163	20230718	172700	128916120	2925	2925	2925	2925	0
164	20230718	172600	128916120	2925	2925	2925	2925	0
165	20230718	172500	128916120	2925	2925	2925	2925	0
166	20230718	172400	128916120	2925	2925	2925	2925	0
167	20230718	172300	128916120	2925	2925	2925	2925	0
168	20230718	172200	128916120	2925	2925	2925	2925	0
169	20230718	172100	128916120	2925	2925	2925	2925	0
170	20230718	172000	128916120	2925	2925	2925	2925	0
171	20230718	171900	128916120	2925	2925	2925	2925	0
172	20230718	171800	128916120	2925	2925	2925	2925	0
173	20230718	171700	128916120	2925	2925	2925	2925	0
174	20230718	171600	128916120	2925	2925	2925	2925	0
175	20230718	171500	128916120	2925	2925	2925	2925	0
176	20230718	171400	128916120	2925	2925	2925	2925	0
177	20230718	171300	128916120	2925	2925	2925	2925	0
178	20230718	171200	128916120	2925	2925	2925	2925	0
179	20230718	171100	128916120	2925	2925	2925	2925	0
180	20230718	171000	128916120	2925	2925	2925	2925	0
181	20230718	170900	128916120	2925	2925	2925	2925	0
182	20230718	170800	128916120	2925	2925	2925	2925	2573
183	20230718	170700	128916120	2925	2925	2925	2925	0
184	20230718	170600	128916120	2925	2925	2925	2925	0
185	20230718	170500	128916120	2925	2925	2925	2925	0
186	20230718	170400	128916120	2925	2925	2925	2925	0
187	20230718	170300	128916120	2925	2925	2925	2925	0
188	20230718	170200	128916120	2925	2925	2925	2925	0
189	20230718	170100	128916120	2925	2925	2925	2925	0
190	20230718	170000	128916120	2925	2925	2925	2925	0
191	20230718	165900	128916120	2925	2925	2925	2925	0
192	20230718	165800	128916120	2925	2925	2925	2925	0
193	20230718	165700	128916120	2925	2925	2925	2925	0
194	20230718	165600	128916120	2925	2925	2925	2925	0
195	20230718	165500	128916120	2925	2925	2925	2925	0
196	20230718	165400	128916120	2925	2925	2925	2925	0
197	20230718	165300	128916120	2925	2925	2925	2925	0
198	20230718	165200	128916120	2925	2925	2925	2925	0
199	20230718	165100	128916120	2925	2925	2925	2925	0
200	20230718	165000	128916120	2925	2925	2925	2925	0
201	20230718	164900	128916120	2925	2925	2925	2925	0
202	20230718	164800	128916120	2925	2925	2925	2925	0
203	20230718	164700	128916120	2925	2925	2925	2925	0
204	20230718	164600	128916120	2925	2925	2925	2925	0
205	20230718	164500	128916120	2925	2925	2925	2925	0
206	20230718	164400	128916120	2925	2925	2925	2925	0
207	20230718	164300	128916120	2925	2925	2925	2925	0
208	20230718	164200	128916120	2925	2925	2925	2925	0
209	20230718	164100	128916120	2925	2925	2925	2925	0
210	20230718	164000	128916120	2925	2925	2925	2925	0
211	20230718	163900	128916120	2925	2925	2925	2925	0
212	20230718	163800	128916120	2925	2925	2925	2925	2573
213	20230718	163700	128916120	2925	2925	2925	2925	0
214	20230718	163600	128916120	2925	2925	2925	2925	0
215	20230718	163500	128916120	2925	2925	2925	2925	0
216	20230718	163400	128916120	2925	2925	2925	2925	0
217	20230718	163300	128916120	2925	2925	2925	2925	0
218	20230718	163200	128916120	2925	2925	2925	2925	0
219	20230718	163100	128916120	2925	2925	2925	2925	0
220	20230718	163000	128916120	2925	2925	2925	2925	0
221	20230718	162900	128916120	2925	2925	2925	2925	0
222	20230718	162800	128916120	2925	2925	2925	2925	0
223	20230718	162700	128916120	2925	2925	2925	2925	0
224	20230718	162600	128916120	2925	2925	2925	2925	0
225	20230718	162500	128916120	2925	2925	2925	2925	0
226	20230718	162400	128916120	2925	2925	2925	2925	0
227	20230718	162300	128916120	2925	2925	2925	2925	0
228	20230718	162200	128916120	2925	2925	2925	2925	0
229	20230718	162100	128916120	2925	2925	2925	2925	0
230	20230718	162000	128916120	2925	2925	2925	2925	0
231	20230718	161900	128916120	2925	2925	2925	2925	0
232	20230718	161800	128916120	2925	2925	2925	2925	0
233	20230718	161700	128916120	2925	2925	2925	2925	0
234	20230718	161600	128916120	2925	2925	2925	2925	0
235	20230718	161500	128916120	2925	2925	2925	2925	0
236	20230718	161400	128916120	2925	2925	2925	2925	0
237	20230718	161300	128916120	2925	2925	2925	2925	0
238	20230718	161200	128916120	2925	2925	2925	2925	0
239	20230718	161100	128916120	2925	2925	2925	2925	0
240	20230718	161000	128916120	2925	2925	2925	2925	0
241	20230718	160900	128916120	2925	2925	2925	2925	0
242	20230718	160800	128916120	2925	2925	2925	2925	2573
243	20230718	160700	128916120	2925	2925	2925	2925	0
244	20230718	160600	128916120	2925	2925	2925	2925	0
245	20230718	160500	128916120	2925	2925	2925	2925	0
246	20230718	160400	128916120	2925	2925	2925	2925	0
247	20230718	160300	128916120	2925	2925	2925	2925	0
248	20230718	160200	128916120	2925	2925	2925	2925	0
249	20230718	160100	128916120	2925	2925	2925	2925	0
250	20230718	160000	128916120	2925	2925	2925	2925	0
251	20230718	155900	128916120	2925	2925	2925	2925	0
252	20230718	155800	128916120	2925	2925	2925	2925	0
253	20230718	155700	128916120	2925	2925	2925	2925	0
254	20230718	155600	128916120	2925	2925	2925	2925	0
255	20230718	155500	128916120	2925	2925	2925	2925	0
256	20230718	155400	128916120	2925	2925	2925	2925	0
257	20230718	155300	128916120	2925	2925	2925	2925	0
258	20230718	155200	128916120	2925	2925	2925	2925	0
259	20230718	155100	128916120	2925	2925	2925	2925	0
260	20230718	155000	128916120	2925	2925	2925	2925	0
261	20230718	154900	128916120	2925	2925	2925	2925	0
262	20230718	154800	128916120	2925	2925	2925	2925	0
263	20230718	154700	128916120	2925	2925	2925	2925	0
264	20230718	154600	128916120	2925	2925	2925	2925	0
265	20230718	154500	128916120	2925	2925	2925	2925	0
266	20230718	154400	128916120	2925	2925	2925	2925	0
267	20230718	154300	128916120	2925	2925	2925	2925	0
268	20230718	154200	128916120	2925	2925	2925	2925	0
269	20230718	154100	128916120	2925	2925	2925	2925	0
270	20230718	154000	128916120	2925	2925	2925	2925	0
271	20230718	153900	128916120	2925	2925	2925	2925	0
272	20230718	153800	128916120	2925	2925	2925	2925	2573
273	20230718	153700	128916120	2925	2925	2925	2925	0
274	20230718	153600	128916120	2925	2925	2925	2925	0
275	20230718	153500	128916120	2925	2925	2925	2925	0
276	20230718	153400	128916120	2925	2925	2925	2925	0
277	20230718	153300	128916120	2925	2925	2925	2925	0
278	20230718	153200	128916120	2925	2925	2925	2925	0
279	20230718	153100	128916120	2925	2925	2925	2925	0
280	20230718	153000	128916120	2925	2925	2925	2925	2573
281	20230718	152900	121390095	2950	2950	2950	2950	0
282	20230718	152800	121390095	2950	2950	2950	2950	0
283	20230718	152700	121390095	2950	2950	2950	2950	0
284	20230718	152600	121390095	2950	2950	2950	2950	0
285	20230718	152500	121390095	2950	2950	2950	2950	0
286	20230718	152400	121390095	2950	2950	2950	2950	0
287	20230718	152300	121390095	2950	2950	2950	2950	0
288	20230718	152200	121390095	2950	2950	2950	2950	0
289	20230718	152100	121390095	2950	2950	2950	2950	0
290	20230718	152000	121390095	2950	2950	2950	2950	0
291	20230718	151900	121390095	2950	2950	2950	2950	0
292	20230718	151800	121390095	2950	2950	2950	2950	0
293	20230718	151700	121390095	2950	2950	2950	2950	0
294	20230718	151600	121390095	2950	2950	2950	2950	0
295	20230718	151500	121390095	2950	2950	2950	2950	0
296	20230718	151400	121390095	2950	2950	2950	2950	0
297	20230718	151300	121390095	2950	2950	2950	2950	13
298	20230718	151200	121351745	2930	2930	2930	2930	0
299	20230718	151100	121351745	2930	2930	2930	2930	1
300	20230718	151000	121348815	2925	2925	2925	2925	0
301	20230718	150900	121348815	2925	2925	2925	2925	0
302	20230718	150800	121348815	2925	2925	2925	2925	30
303	20230718	150700	121261065	2950	2950	2950	2950	0
304	20230718	150600	121261065	2950	2950	2950	2950	0
305	20230718	150500	121261065	2950	2950	2950	2950	0
306	20230718	150400	121261065	2950	2950	2950	2950	0
307	20230718	150300	121261065	2950	2950	2950	2950	0
308	20230718	150200	121261065	2950	2950	2950	2950	0
309	20230718	150100	121261065	2950	2955	2955	2920	293
310	20230718	150000	120403415	2970	2970	2970	2970	0
311	20230718	145900	120403415	2970	2970	2970	2970	0
312	20230718	145800	120403415	2970	2940	2970	2940	1879
313	20230718	145700	114850990	2925	2925	2925	2925	0
314	20230718	145600	114850990	2925	2925	2925	2925	0
315	20230718	145500	114850990	2925	2925	2925	2925	1
316	20230718	145400	114848065	2925	2925	2925	2925	0
317	20230718	145300	114848065	2925	2935	2935	2925	512
318	20230718	145200	113349145	2935	2935	2935	2935	0
319	20230718	145100	113349145	2935	2935	2935	2935	0
320	20230718	145000	113349145	2935	2935	2935	2935	7
321	20230718	144900	113328600	2940	2940	2940	2940	0
322	20230718	144800	113328600	2940	2940	2940	2940	0
323	20230718	144700	113328600	2940	2940	2940	2940	0
324	20230718	144600	113328600	2940	2940	2940	2940	0
325	20230718	144500	113328600	2940	2940	2940	2940	0
326	20230718	144400	113328600	2940	2940	2940	2940	0
327	20230718	144300	113328600	2940	2940	2940	2940	0
328	20230718	144200	113328600	2940	2940	2940	2940	0
329	20230718	144100	113328600	2940	2940	2940	2940	0
330	20230718	144000	113328600	2940	2940	2940	2940	0
331	20230718	143900	113328600	2940	2940	2940	2940	0
332	20230718	143800	113328600	2940	2940	2940	2940	1030
333	20230718	143700	110300400	2940	2940	2940	2940	1
334	20230718	143600	110297460	2940	2940	2940	2940	1
335	20230718	143500	110294520	2940	2940	2940	2940	0
336	20230718	143400	110294520	2940	2940	2940	2940	0
337	20230718	143300	110294520	2940	2940	2940	2940	0
338	20230718	143200	110294520	2940	2940	2940	2940	10
339	20230718	143100	110265120	2940	2925	2940	2925	1699
340	20230718	143000	105280815	2930	2930	2930	2930	0
341	20230718	142900	105280815	2930	2930	2930	2930	99
342	20230718	142800	104990745	2930	2930	2930	2930	0
343	20230718	142700	104990745	2930	2930	2930	2930	86
344	20230718	142600	104738765	2925	2930	2930	2925	414
345	20230718	142500	103526495	2930	2930	2930	2930	0
346	20230718	142400	103526495	2930	2930	2930	2930	0
347	20230718	142300	103526495	2930	2930	2930	2930	0
348	20230718	142200	103526495	2930	2935	2935	2930	1251
349	20230718	142100	99858525	2940	2940	2940	2940	301
350	20230718	142000	98973585	2940	2940	2940	2940	0
351	20230718	141900	98973585	2940	2940	2940	2940	0
352	20230718	141800	98973585	2940	2945	2945	2940	174
353	20230718	141700	98461405	2945	2945	2945	2945	50
354	20230718	141600	98314155	2940	2940	2940	2940	0
355	20230718	141500	98314155	2940	2940	2940	2940	0
356	20230718	141400	98314155	2940	2940	2940	2940	0
357	20230718	141300	98314155	2940	2940	2940	2940	0
358	20230718	141200	98314155	2940	2940	2940	2940	0
359	20230718	141100	98314155	2940	2945	2945	2940	490
360	20230718	141000	96873540	2940	2940	2940	2940	0
361	20230718	140900	96873540	2940	2940	2940	2940	0
362	20230718	140800	96873540	2940	2940	2940	2940	0
363	20230718	140700	96873540	2940	2940	2940	2940	0
364	20230718	140600	96873540	2940	2940	2940	2940	1
365	20230718	140500	96870600	2945	2945	2945	2945	0
366	20230718	140400	96870600	2945	2945	2945	2945	0
367	20230718	140300	96870600	2945	2945	2945	2945	0
368	20230718	140200	96870600	2945	2945	2945	2945	0
369	20230718	140100	96870600	2945	2945	2945	2945	1049
370	20230718	140000	93781295	2945	2945	2945	2945	0
371	20230718	135900	93781295	2945	2945	2945	2945	0
372	20230718	135800	93781295	2945	2945	2945	2945	23
373	20230718	135700	93713560	2965	2965	2965	2965	0
374	20230718	135600	93713560	2965	2965	2965	2965	0
375	20230718	135500	93713560	2965	2965	2965	2965	0
376	20230718	135400	93713560	2965	2965	2965	2965	0
377	20230718	135300	93713560	2965	2965	2965	2965	0
378	20230718	135200	93713560	2965	2965	2965	2965	0
379	20230718	135100	93713560	2965	2965	2965	2965	0
380	20230718	135000	93713560	2965	2965	2965	2965	0
381	20230718	134900	93713560	2965	2965	2965	2965	0
382	20230718	134800	93713560	2965	2965	2965	2965	0
383	20230718	134700	93713560	2965	2965	2965	2965	0
384	20230718	134600	93713560	2965	2965	2965	2965	0
385	20230718	134500	93713560	2965	2965	2965	2965	0
386	20230718	134400	93713560	2965	2965	2965	2965	0
387	20230718	134300	93713560	2965	2965	2965	2965	0
388	20230718	134200	93713560	2965	2965	2965	2965	0
389	20230718	134100	93713560	2965	2965	2965	2965	60
390	20230718	134000	93535660	2945	2945	2945	2945	0
391	20230718	133900	93535660	2945	2945	2945	2945	0
392	20230718	133800	93535660	2945	2945	2945	2945	0
393	20230718	133700	93535660	2945	2945	2945	2945	0
394	20230718	133600	93535660	2945	2945	2945	2945	0
395	20230718	133500	93535660	2945	2945	2945	2945	0
396	20230718	133400	93535660	2945	2945	2945	2945	0
397	20230718	133300	93535660	2945	2945	2945	2945	0
398	20230718	133200	93535660	2945	2945	2945	2945	0
399	20230718	133100	93535660	2945	2945	2945	2945	0
400	20230718	133000	93535660	2945	2945	2945	2945	0
401	20230718	132900	93535660	2945	2945	2945	2945	0
402	20230718	132800	93535660	2945	2945	2945	2945	0
403	20230718	132700	93535660	2945	2945	2945	2945	0
404	20230718	132600	93535660	2945	2945	2945	2945	0
405	20230718	132500	93535660	2945	2945	2945	2945	0
406	20230718	132400	93535660	2945	2945	2945	2945	1
407	20230718	132300	93532715	2955	2955	2955	2955	0
408	20230718	132200	93532715	2955	2955	2955	2955	0
409	20230718	132100	93532715	2955	2955	2955	2955	0
410	20230718	132000	93532715	2955	2955	2955	2955	0
411	20230718	131900	93532715	2955	2955	2955	2955	0
412	20230718	131800	93532715	2955	2955	2955	2955	0
413	20230718	131700	93532715	2955	2955	2955	2955	0
414	20230718	131600	93532715	2955	2955	2955	2955	0
415	20230718	131500	93532715	2955	2955	2955	2955	0
416	20230718	131400	93532715	2955	2955	2955	2955	0
417	20230718	131300	93532715	2955	2955	2955	2955	0
418	20230718	131200	93532715	2955	2955	2955	2955	169
419	20230718	131100	93033320	2955	2955	2955	2955	0
420	20230718	131000	93033320	2955	2955	2955	2955	15
421	20230718	130900	92988995	2950	2950	2950	2950	0
422	20230718	130800	92988995	2950	2950	2950	2950	0
423	20230718	130700	92988995	2950	2950	2950	2950	0
424	20230718	130600	92988995	2950	2950	2950	2950	0
425	20230718	130500	92988995	2950	2950	2950	2950	0
426	20230718	130400	92988995	2950	2950	2950	2950	0
427	20230718	130300	92988995	2950	2950	2950	2950	4
428	20230718	130200	92977195	2955	2950	2955	2945	22
429	20230718	130100	92912275	2955	2955	2955	2955	4
430	20230718	130000	92900455	2955	2955	2955	2955	54
431	20230718	125900	92740885	2960	2955	2965	2955	10
432	20230718	125800	92711295	2960	2965	2965	2960	5
433	20230718	125700	92696485	2960	2960	2960	2960	0
434	20230718	125600	92696485	2960	2965	2965	2960	8
435	20230718	125500	92672770	2975	2975	2975	2975	0
436	20230718	125400	92672770	2975	2975	2975	2975	0
437	20230718	125300	92672770	2975	2975	2975	2975	0
438	20230718	125200	92672770	2975	2975	2975	2975	0
439	20230718	125100	92672770	2975	2975	2975	2975	0
440	20230718	125000	92672770	2975	2975	2975	2975	0
441	20230718	124900	92672770	2975	2975	2975	2975	0
442	20230718	124800	92672770	2975	2975	2975	2975	0
443	20230718	124700	92672770	2975	2975	2975	2975	0
444	20230718	124600	92672770	2975	2975	2975	2975	0
445	20230718	124500	92672770	2975	2975	2975	2975	0
446	20230718	124400	92672770	2975	2975	2975	2975	0
447	20230718	124300	92672770	2975	2975	2975	2975	0
448	20230718	124200	92672770	2975	2975	2975	2975	0
449	20230718	124100	92672770	2975	2975	2975	2975	0
450	20230718	124000	92672770	2975	2975	2975	2975	0
451	20230718	123900	92672770	2975	2975	2975	2975	0
452	20230718	123800	92672770	2975	2975	2975	2975	0
453	20230718	123700	92672770	2975	2975	2975	2975	0
454	20230718	123600	92672770	2975	2965	2980	2965	1100
455	20230718	123500	89403720	2970	2970	2970	2970	0
456	20230718	123400	89403720	2970	2970	2970	2970	0
457	20230718	123300	89403720	2970	2970	2970	2970	0
458	20230718	123200	89403720	2970	2930	2970	2930	3000
459	20230718	123100	80562640	2925	2925	2925	2925	0
460	20230718	123000	80562640	2925	2925	2925	2925	646
461	20230718	122900	78673090	2925	2925	2925	2925	0
462	20230718	122800	78673090	2925	2925	2925	2925	0
463	20230718	122700	78673090	2925	2925	2925	2925	0
464	20230718	122600	78673090	2925	2925	2925	2925	12
465	20230718	122500	78637990	2930	2930	2930	2930	0
466	20230718	122400	78637990	2930	2930	2930	2930	8
467	20230718	122300	78614550	2930	2930	2930	2930	0
468	20230718	122200	78614550	2930	2930	2930	2930	184
469	20230718	122100	78075430	2930	2930	2930	2930	50
470	20230718	122000	77928930	2930	2930	2930	2930	0
471	20230718	121900	77928930	2930	2935	2935	2930	5
472	20230718	121800	77914275	2930	2930	2930	2930	50
473	20230718	121700	77767775	2930	2930	2930	2930	0
474	20230718	121600	77767775	2930	2930	2930	2930	0
475	20230718	121500	77767775	2930	2930	2930	2930	0
476	20230718	121400	77767775	2930	2930	2930	2930	0
477	20230718	121300	77767775	2930	2935	2935	2930	3
478	20230718	121200	77758980	2930	2930	2930	2930	2
479	20230718	121100	77753120	2930	2930	2930	2930	1
480	20230718	121000	77750190	2925	2925	2925	2925	0
481	20230718	120900	77750190	2925	2925	2925	2925	0
482	20230718	120800	77750190	2925	2925	2925	2925	0
483	20230718	120700	77750190	2925	2925	2925	2925	1000
484	20230718	120600	74825190	2935	2930	2935	2925	1824
485	20230718	120500	69483630	2930	2930	2930	2930	0
486	20230718	120400	69483630	2930	2930	2930	2930	50
487	20230718	120300	69337130	2930	2930	2930	2930	0
488	20230718	120200	69337130	2930	2930	2930	2930	100
489	20230718	120100	69044130	2930	2930	2930	2930	0
490	20230718	120000	69044130	2930	2930	2930	2930	200
491	20230718	115900	68458130	2930	2930	2930	2930	0
492	20230718	115800	68458130	2930	2930	2930	2930	17
493	20230718	115700	68408320	2935	2935	2935	2935	2
494	20230718	115600	68402450	2930	2930	2930	2930	0
495	20230718	115500	68402450	2930	2930	2930	2930	0
496	20230718	115400	68402450	2930	2930	2930	2930	0
497	20230718	115300	68402450	2930	2930	2930	2930	0
498	20230718	115200	68402450	2930	2930	2930	2930	0
499	20230718	115100	68402450	2930	2930	2930	2930	0
500	20230718	115000	68402450	2930	2930	2930	2930	0
501	20230718	114900	68402450	2930	2930	2930	2930	0
502	20230718	114800	68402450	2930	2930	2930	2930	0
503	20230718	114700	68402450	2930	2930	2930	2930	1
504	20230718	114600	68399520	2945	2945	2945	2945	1
505	20230718	114500	68396575	2945	2945	2945	2945	0
506	20230718	114400	68396575	2945	2945	2945	2945	1
507	20230718	114300	68393630	2930	2935	2935	2930	1656
508	20230718	114200	63541400	2935	2935	2935	2935	686
509	20230718	114100	61527990	2935	2935	2935	2935	0
510	20230718	114000	61527990	2935	2940	2940	2935	4000
511	20230718	113900	49779255	2950	2950	2950	2950	0
512	20230718	113800	49779255	2950	2950	2950	2950	0
513	20230718	113700	49779255	2950	2950	2950	2950	10
514	20230718	113600	49749755	2950	2950	2950	2950	0
515	20230718	113500	49749755	2950	2950	2950	2950	0
516	20230718	113400	49749755	2950	2950	2950	2950	0
517	20230718	113300	49749755	2950	2950	2950	2950	50
518	20230718	113200	49602255	2950	2950	2950	2950	35
519	20230718	113100	49499005	2950	2950	2950	2950	100
520	20230718	113000	49204005	2950	2950	2950	2950	0
521	20230718	112900	49204005	2950	2950	2950	2950	1
522	20230718	112800	49201055	2940	2940	2940	2940	0
523	20230718	112700	49201055	2940	2940	2940	2940	0
524	20230718	112600	49201055	2940	2940	2940	2940	0
525	20230718	112500	49201055	2940	2940	2940	2940	0
526	20230718	112400	49201055	2940	2940	2940	2940	0
527	20230718	112300	49201055	2940	2940	2940	2940	0
528	20230718	112200	49201055	2940	2940	2940	2940	0
529	20230718	112100	49201055	2940	2940	2940	2940	0
530	20230718	112000	49201055	2940	2940	2940	2940	0
531	20230718	111900	49201055	2940	2940	2940	2940	0
532	20230718	111800	49201055	2940	2940	2940	2940	1
533	20230718	111700	49198115	2940	2940	2940	2940	300
534	20230718	111600	48316115	2940	2940	2940	2940	0
535	20230718	111500	48316115	2940	2940	2940	2940	0
536	20230718	111400	48316115	2940	2940	2940	2940	100
537	20230718	111300	48022115	2940	2940	2940	2940	0
538	20230718	111200	48022115	2940	2940	2940	2940	0
539	20230718	111100	48022115	2940	2940	2940	2940	0
540	20230718	111000	48022115	2940	2940	2940	2940	110
541	20230718	110900	47698715	2940	2940	2940	2940	0
542	20230718	110800	47698715	2940	2940	2940	2940	0
543	20230718	110700	47698715	2940	2940	2940	2940	0
544	20230718	110600	47698715	2940	2940	2940	2940	0
545	20230718	110500	47698715	2940	2940	2940	2940	0
546	20230718	110400	47698715	2940	2940	2940	2940	0
547	20230718	110300	47698715	2940	2945	2945	2940	232
548	20230718	110200	47016135	2950	2950	2950	2950	0
549	20230718	110100	47016135	2950	2950	2950	2950	0
550	20230718	110000	47016135	2950	2950	2950	2950	1
551	20230718	105900	47013185	2945	2945	2945	2945	1000
552	20230718	105800	44068185	2945	2945	2945	2945	0
553	20230718	105700	44068185	2945	2945	2945	2945	714
554	20230718	105600	41965455	2945	2945	2945	2945	134
555	20230718	105500	41570825	2945	2945	2945	2945	0
556	20230718	105400	41570825	2945	2945	2945	2945	271
557	20230718	105300	40772730	2945	2945	2945	2945	0
558	20230718	105200	40772730	2945	2945	2945	2945	0
559	20230718	105100	40772730	2945	2945	2945	2945	0
560	20230718	105000	40772730	2945	2945	2945	2945	0
561	20230718	104900	40772730	2945	2945	2945	2945	0
562	20230718	104800	40772730	2945	2945	2945	2945	0
563	20230718	104700	40772730	2945	2945	2945	2945	0
564	20230718	104600	40772730	2945	2945	2945	2945	1
565	20230718	104500	40769785	2945	2945	2945	2945	0
566	20230718	104400	40769785	2945	2945	2945	2945	0
567	20230718	104300	40769785	2945	2945	2945	2945	0
568	20230718	104200	40769785	2945	2945	2945	2945	0
569	20230718	104100	40769785	2945	2940	2945	2940	101
570	20230718	104000	40472345	2945	2945	2945	2945	161
571	20230718	103900	39998200	2945	2945	2945	2945	0
572	20230718	103800	39998200	2945	2945	2945	2945	0
573	20230718	103700	39998200	2945	2945	2945	2945	0
574	20230718	103600	39998200	2945	2945	2945	2945	0
575	20230718	103500	39998200	2945	2945	2945	2945	0
576	20230718	103400	39998200	2945	2945	2945	2945	0
577	20230718	103300	39998200	2945	2945	2945	2945	30
578	20230718	103200	39909850	2945	2945	2945	2945	0
579	20230718	103100	39909850	2945	2945	2945	2945	0
580	20230718	103000	39909850	2945	2945	2945	2945	0
581	20230718	102900	39909850	2945	2945	2945	2945	0
582	20230718	102800	39909850	2945	2945	2945	2945	0
583	20230718	102700	39909850	2945	2945	2945	2945	10
584	20230718	102600	39880400	2945	2945	2945	2945	0
585	20230718	102500	39880400	2945	2950	2950	2945	415
586	20230718	102400	38657965	2950	2950	2950	2950	3835
587	20230718	102300	27344715	2950	2950	2950	2950	2
588	20230718	102200	27338815	2950	2950	2950	2950	7
589	20230718	102100	27318165	2950	2955	2955	2950	197
590	20230718	102000	26736045	2955	2955	2955	2955	0
591	20230718	101900	26736045	2955	2955	2955	2955	0
592	20230718	101800	26736045	2955	2955	2955	2955	0
593	20230718	101700	26736045	2955	2955	2955	2955	0
594	20230718	101600	26736045	2955	2955	2955	2955	0
595	20230718	101500	26736045	2955	2955	2955	2955	0
596	20230718	101400	26736045	2955	2965	2965	2955	183
597	20230718	101300	26195270	2950	2950	2950	2950	0
598	20230718	101200	26195270	2950	2960	2960	2950	463
599	20230718	101100	24828435	2960	2960	2960	2960	0
600	20230718	101000	24828435	2960	2960	2960	2960	0
601	20230718	100900	24828435	2960	2960	2960	2960	0
602	20230718	100800	24828435	2960	2960	2960	2960	0
603	20230718	100700	24828435	2960	2960	2960	2960	33
604	20230718	100600	24730755	2960	2960	2960	2960	0
605	20230718	100500	24730755	2960	2960	2960	2960	1147
606	20230718	100400	21335635	2965	2965	2965	2965	0
607	20230718	100300	21335635	2965	2965	2965	2965	0
608	20230718	100200	21335635	2965	2965	2965	2965	4
609	20230718	100100	21323775	2960	2960	2960	2960	0
610	20230718	100000	21323775	2960	2960	2960	2960	0
611	20230718	095900	21323775	2960	2960	2960	2960	0
612	20230718	095800	21323775	2960	2960	2960	2960	85
613	20230718	095700	21072175	2965	2960	2965	2960	2001
614	20230718	095600	15139215	2965	2965	2965	2965	3
615	20230718	095500	15130320	2970	2965	2970	2965	210
616	20230718	095400	14507420	2970	2970	2970	2970	0
617	20230718	095300	14507420	2970	2970	2970	2970	36
618	20230718	095200	14400500	2970	2970	2970	2970	0
619	20230718	095100	14400500	2970	2975	2975	2970	466
620	20230718	095000	13015150	2980	2980	2980	2980	1
621	20230718	094900	13012170	2980	2980	2980	2980	0
622	20230718	094800	13012170	2980	2980	2980	2980	17
623	20230718	094700	12961510	2980	2980	2980	2980	0
624	20230718	094600	12961510	2980	2980	2980	2980	221
625	20230718	094500	12302930	2980	2980	2980	2980	0
626	20230718	094400	12302930	2980	2980	2980	2980	0
627	20230718	094300	12302930	2980	2980	2980	2980	0
628	20230718	094200	12302930	2980	2985	2985	2980	1803
629	20230718	094100	6924985	3000	3000	3000	3000	0
630	20230718	094000	6924985	3000	3000	3000	3000	0
631	20230718	093900	6924985	3000	3000	3000	3000	0
632	20230718	093800	6924985	3000	3000	3000	3000	0
633	20230718	093700	6924985	3000	3000	3000	3000	0
634	20230718	093600	6924985	3000	3000	3000	3000	1
635	20230718	093500	6921985	2995	2985	2995	2985	200
636	20230718	093400	6323345	2980	2980	2980	2980	0
637	20230718	093300	6323345	2980	2990	2990	2980	161
638	20230718	093200	5843555	2980	2980	2980	2980	0
639	20230718	093100	5843555	2980	2980	2980	2980	0
640	20230718	093000	5843555	2980	2980	2980	2980	31
641	20230718	092900	5751175	2985	2985	2985	2985	0
642	20230718	092800	5751175	2985	2990	2990	2985	491
643	20230718	092700	4283870	2995	2995	2995	2995	0
644	20230718	092600	4283870	2995	2995	2995	2995	14
645	20230718	092500	4241940	2995	2995	2995	2995	51
646	20230718	092400	4089195	2995	2995	2995	2995	4
647	20230718	092300	4077215	3000	2995	3000	2995	22
648	20230718	092200	4011225	2995	2995	2995	2995	57
649	20230718	092100	3840510	2995	2995	2995	2995	1
650	20230718	092000	3837515	2980	2980	2980	2980	0
651	20230718	091900	3837515	2980	2980	2980	2980	0
652	20230718	091800	3837515	2980	2980	2980	2980	0
653	20230718	091700	3837515	2980	2980	2980	2980	0
654	20230718	091600	3837515	2980	2980	2980	2980	0
655	20230718	091500	3837515	2980	2980	2980	2980	112
656	20230718	091400	3503755	2975	2975	2975	2975	0
657	20230718	091300	3503755	2975	2975	2975	2975	0
658	20230718	091200	3503755	2975	2975	2975	2975	0
659	20230718	091100	3503755	2975	2975	2975	2975	0
660	20230718	091000	3503755	2975	2985	3000	2970	192
661	20230718	090900	2932935	3005	3005	3005	3005	0
662	20230718	090800	2932935	3005	3005	3005	3005	0
663	20230718	090700	2932935	3005	3005	3005	3005	0
664	20230718	090600	2932935	3005	3005	3005	3005	0
665	20230718	090500	2932935	3005	3005	3005	3005	0
666	20230718	090400	2932935	3005	3010	3010	3005	294
667	20230718	090300	2049410	3005	3005	3005	3005	12
668	20230718	090200	2013350	3005	3005	3005	3005	0
669	20230718	090100	2013350	3005	3005	3005	3005	0
670	20230718	090000	2013350	3005	3005	3005	3005	670