KissMeData/189690/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	201600	1908013205	2705	2705	2705	2705	8825
3	20230718	201500	1908013205	2705	2705	2705	2705	0
4	20230718	201400	1908013205	2705	2705	2705	2705	0
5	20230718	201300	1908013205	2705	2705	2705	2705	0
6	20230718	201200	1908013205	2705	2705	2705	2705	0
7	20230718	201100	1908013205	2705	2705	2705	2705	0
8	20230718	201000	1908013205	2705	2705	2705	2705	0
9	20230718	200900	1908013205	2705	2705	2705	2705	0
10	20230718	200800	1908013205	2705	2705	2705	2705	0
11	20230718	200700	1908013205	2705	2705	2705	2705	0
12	20230718	200600	1908013205	2705	2705	2705	2705	0
13	20230718	200500	1908013205	2705	2705	2705	2705	0
14	20230718	200400	1908013205	2705	2705	2705	2705	0
15	20230718	200300	1908013205	2705	2705	2705	2705	0
16	20230718	200200	1908013205	2705	2705	2705	2705	0
17	20230718	200100	1908013205	2705	2705	2705	2705	0
18	20230718	200000	1908013205	2705	2705	2705	2705	0
19	20230718	195900	1908013205	2705	2705	2705	2705	0
20	20230718	195800	1908013205	2705	2705	2705	2705	0
21	20230718	195700	1908013205	2705	2705	2705	2705	0
22	20230718	195600	1908013205	2705	2705	2705	2705	0
23	20230718	195500	1908013205	2705	2705	2705	2705	0
24	20230718	195400	1908013205	2705	2705	2705	2705	0
25	20230718	195300	1908013205	2705	2705	2705	2705	0
26	20230718	195200	1908013205	2705	2705	2705	2705	0
27	20230718	195100	1908013205	2705	2705	2705	2705	0
28	20230718	195000	1908013205	2705	2705	2705	2705	0
29	20230718	194900	1908013205	2705	2705	2705	2705	0
30	20230718	194800	1908013205	2705	2705	2705	2705	0
31	20230718	194700	1908013205	2705	2705	2705	2705	0
32	20230718	194600	1908013205	2705	2705	2705	2705	8825
33	20230718	194500	1908013205	2705	2705	2705	2705	0
34	20230718	194400	1908013205	2705	2705	2705	2705	0
35	20230718	194300	1908013205	2705	2705	2705	2705	0
36	20230718	194200	1908013205	2705	2705	2705	2705	0
37	20230718	194100	1908013205	2705	2705	2705	2705	0
38	20230718	194000	1908013205	2705	2705	2705	2705	0
39	20230718	193900	1908013205	2705	2705	2705	2705	0
40	20230718	193800	1908013205	2705	2705	2705	2705	0
41	20230718	193700	1908013205	2705	2705	2705	2705	0
42	20230718	193600	1908013205	2705	2705	2705	2705	0
43	20230718	193500	1908013205	2705	2705	2705	2705	0
44	20230718	193400	1908013205	2705	2705	2705	2705	0
45	20230718	193300	1908013205	2705	2705	2705	2705	0
46	20230718	193200	1908013205	2705	2705	2705	2705	0
47	20230718	193100	1908013205	2705	2705	2705	2705	0
48	20230718	193000	1908013205	2705	2705	2705	2705	0
49	20230718	192900	1908013205	2705	2705	2705	2705	0
50	20230718	192800	1908013205	2705	2705	2705	2705	0
51	20230718	192700	1908013205	2705	2705	2705	2705	0
52	20230718	192600	1908013205	2705	2705	2705	2705	0
53	20230718	192500	1908013205	2705	2705	2705	2705	0
54	20230718	192400	1908013205	2705	2705	2705	2705	0
55	20230718	192300	1908013205	2705	2705	2705	2705	0
56	20230718	192200	1908013205	2705	2705	2705	2705	0
57	20230718	192100	1908013205	2705	2705	2705	2705	0
58	20230718	192000	1908013205	2705	2705	2705	2705	0
59	20230718	191900	1908013205	2705	2705	2705	2705	0
60	20230718	191800	1908013205	2705	2705	2705	2705	0
61	20230718	191700	1908013205	2705	2705	2705	2705	0
62	20230718	191600	1908013205	2705	2705	2705	2705	8825
63	20230718	191500	1908013205	2705	2705	2705	2705	0
64	20230718	191400	1908013205	2705	2705	2705	2705	0
65	20230718	191300	1908013205	2705	2705	2705	2705	0
66	20230718	191200	1908013205	2705	2705	2705	2705	0
67	20230718	191100	1908013205	2705	2705	2705	2705	0
68	20230718	191000	1908013205	2705	2705	2705	2705	0
69	20230718	190900	1908013205	2705	2705	2705	2705	0
70	20230718	190800	1908013205	2705	2705	2705	2705	0
71	20230718	190700	1908013205	2705	2705	2705	2705	0
72	20230718	190600	1908013205	2705	2705	2705	2705	0
73	20230718	190500	1908013205	2705	2705	2705	2705	0
74	20230718	190400	1908013205	2705	2705	2705	2705	0
75	20230718	190300	1908013205	2705	2705	2705	2705	0
76	20230718	190200	1908013205	2705	2705	2705	2705	0
77	20230718	190100	1908013205	2705	2705	2705	2705	0
78	20230718	190000	1908013205	2705	2705	2705	2705	0
79	20230718	185900	1908013205	2705	2705	2705	2705	0
80	20230718	185800	1908013205	2705	2705	2705	2705	0
81	20230718	185700	1908013205	2705	2705	2705	2705	0
82	20230718	185600	1908013205	2705	2705	2705	2705	0
83	20230718	185500	1908013205	2705	2705	2705	2705	0
84	20230718	185400	1908013205	2705	2705	2705	2705	0
85	20230718	185300	1908013205	2705	2705	2705	2705	0
86	20230718	185200	1908013205	2705	2705	2705	2705	0
87	20230718	185100	1908013205	2705	2705	2705	2705	0
88	20230718	185000	1908013205	2705	2705	2705	2705	0
89	20230718	184900	1908013205	2705	2705	2705	2705	0
90	20230718	184800	1908013205	2705	2705	2705	2705	0
91	20230718	184700	1908013205	2705	2705	2705	2705	0
92	20230718	184600	1908013205	2705	2705	2705	2705	8825
93	20230718	184500	1908013205	2705	2705	2705	2705	0
94	20230718	184400	1908013205	2705	2705	2705	2705	0
95	20230718	184300	1908013205	2705	2705	2705	2705	0
96	20230718	184200	1908013205	2705	2705	2705	2705	0
97	20230718	184100	1908013205	2705	2705	2705	2705	0
98	20230718	184000	1908013205	2705	2705	2705	2705	0
99	20230718	183900	1908013205	2705	2705	2705	2705	0
100	20230718	183800	1908013205	2705	2705	2705	2705	0
101	20230718	183700	1908013205	2705	2705	2705	2705	0
102	20230718	183600	1908013205	2705	2705	2705	2705	0
103	20230718	183500	1908013205	2705	2705	2705	2705	0
104	20230718	183400	1908013205	2705	2705	2705	2705	0
105	20230718	183300	1908013205	2705	2705	2705	2705	0
106	20230718	183200	1908013205	2705	2705	2705	2705	0
107	20230718	183100	1908013205	2705	2705	2705	2705	0
108	20230718	183000	1908013205	2705	2705	2705	2705	0
109	20230718	182900	1908013205	2705	2705	2705	2705	0
110	20230718	182800	1908013205	2705	2705	2705	2705	0
111	20230718	182700	1908013205	2705	2705	2705	2705	0
112	20230718	182600	1908013205	2705	2705	2705	2705	0
113	20230718	182500	1908013205	2705	2705	2705	2705	0
114	20230718	182400	1908013205	2705	2705	2705	2705	0
115	20230718	182300	1908013205	2705	2705	2705	2705	0
116	20230718	182200	1908013205	2705	2705	2705	2705	0
117	20230718	182100	1908013205	2705	2705	2705	2705	0
118	20230718	182000	1908013205	2705	2705	2705	2705	0
119	20230718	181900	1908013205	2705	2705	2705	2705	0
120	20230718	181800	1908013205	2705	2705	2705	2705	0
121	20230718	181700	1908013205	2705	2705	2705	2705	0
122	20230718	181600	1908013205	2705	2705	2705	2705	8825
123	20230718	181500	1908013205	2705	2705	2705	2705	0
124	20230718	181400	1908013205	2705	2705	2705	2705	0
125	20230718	181300	1908013205	2705	2705	2705	2705	0
126	20230718	181200	1908013205	2705	2705	2705	2705	0
127	20230718	181100	1908013205	2705	2705	2705	2705	0
128	20230718	181000	1908013205	2705	2705	2705	2705	0
129	20230718	180900	1908013205	2705	2705	2705	2705	0
130	20230718	180800	1908013205	2705	2705	2705	2705	0
131	20230718	180700	1908013205	2705	2705	2705	2705	0
132	20230718	180600	1908013205	2705	2705	2705	2705	0
133	20230718	180500	1908013205	2705	2705	2705	2705	0
134	20230718	180400	1908013205	2705	2705	2705	2705	0
135	20230718	180300	1908013205	2705	2705	2705	2705	0
136	20230718	180200	1908013205	2705	2705	2705	2705	0
137	20230718	180100	1908013205	2705	2705	2705	2705	0
138	20230718	180000	1908013205	2705	2705	2705	2705	0
139	20230718	175900	1908013205	2705	2705	2705	2705	0
140	20230718	175800	1908013205	2705	2705	2705	2705	0
141	20230718	175700	1908013205	2705	2705	2705	2705	0
142	20230718	175600	1908013205	2705	2705	2705	2705	0
143	20230718	175500	1908013205	2705	2705	2705	2705	0
144	20230718	175400	1908013205	2705	2705	2705	2705	0
145	20230718	175300	1908013205	2705	2705	2705	2705	0
146	20230718	175200	1908013205	2705	2705	2705	2705	0
147	20230718	175100	1908013205	2705	2705	2705	2705	0
148	20230718	175000	1908013205	2705	2705	2705	2705	0
149	20230718	174900	1908013205	2705	2705	2705	2705	0
150	20230718	174800	1908013205	2705	2705	2705	2705	0
151	20230718	174700	1908013205	2705	2705	2705	2705	0
152	20230718	174600	1908013205	2705	2705	2705	2705	8825
153	20230718	174500	1908013205	2705	2705	2705	2705	0
154	20230718	174400	1908013205	2705	2705	2705	2705	0
155	20230718	174300	1908013205	2705	2705	2705	2705	0
156	20230718	174200	1908013205	2705	2705	2705	2705	0
157	20230718	174100	1908013205	2705	2705	2705	2705	0
158	20230718	174000	1908013205	2705	2705	2705	2705	0
159	20230718	173900	1908013205	2705	2705	2705	2705	0
160	20230718	173800	1908013205	2705	2705	2705	2705	0
161	20230718	173700	1908013205	2705	2705	2705	2705	0
162	20230718	173600	1908013205	2705	2705	2705	2705	0
163	20230718	173500	1908013205	2705	2705	2705	2705	0
164	20230718	173400	1908013205	2705	2705	2705	2705	0
165	20230718	173300	1908013205	2705	2705	2705	2705	0
166	20230718	173200	1908013205	2705	2705	2705	2705	0
167	20230718	173100	1908013205	2705	2705	2705	2705	0
168	20230718	173000	1908013205	2705	2705	2705	2705	0
169	20230718	172900	1908013205	2705	2705	2705	2705	0
170	20230718	172800	1908013205	2705	2705	2705	2705	0
171	20230718	172700	1908013205	2705	2705	2705	2705	0
172	20230718	172600	1908013205	2705	2705	2705	2705	0
173	20230718	172500	1908013205	2705	2705	2705	2705	0
174	20230718	172400	1908013205	2705	2705	2705	2705	0
175	20230718	172300	1908013205	2705	2705	2705	2705	0
176	20230718	172200	1908013205	2705	2705	2705	2705	0
177	20230718	172100	1908013205	2705	2705	2705	2705	0
178	20230718	172000	1908013205	2705	2705	2705	2705	0
179	20230718	171900	1908013205	2705	2705	2705	2705	0
180	20230718	171800	1908013205	2705	2705	2705	2705	0
181	20230718	171700	1908013205	2705	2705	2705	2705	0
182	20230718	171600	1908013205	2705	2705	2705	2705	8825
183	20230718	171500	1908013205	2705	2705	2705	2705	0
184	20230718	171400	1908013205	2705	2705	2705	2705	0
185	20230718	171300	1908013205	2705	2705	2705	2705	0
186	20230718	171200	1908013205	2705	2705	2705	2705	0
187	20230718	171100	1908013205	2705	2705	2705	2705	0
188	20230718	171000	1908013205	2705	2705	2705	2705	0
189	20230718	170900	1908013205	2705	2705	2705	2705	0
190	20230718	170800	1908013205	2705	2705	2705	2705	0
191	20230718	170700	1908013205	2705	2705	2705	2705	0
192	20230718	170600	1908013205	2705	2705	2705	2705	0
193	20230718	170500	1908013205	2705	2705	2705	2705	0
194	20230718	170400	1908013205	2705	2705	2705	2705	0
195	20230718	170300	1908013205	2705	2705	2705	2705	0
196	20230718	170200	1908013205	2705	2705	2705	2705	0
197	20230718	170100	1908013205	2705	2705	2705	2705	0
198	20230718	170000	1908013205	2705	2705	2705	2705	0
199	20230718	165900	1908013205	2705	2705	2705	2705	0
200	20230718	165800	1908013205	2705	2705	2705	2705	0
201	20230718	165700	1908013205	2705	2705	2705	2705	0
202	20230718	165600	1908013205	2705	2705	2705	2705	0
203	20230718	165500	1908013205	2705	2705	2705	2705	0
204	20230718	165400	1908013205	2705	2705	2705	2705	0
205	20230718	165300	1908013205	2705	2705	2705	2705	0
206	20230718	165200	1908013205	2705	2705	2705	2705	0
207	20230718	165100	1908013205	2705	2705	2705	2705	0
208	20230718	165000	1908013205	2705	2705	2705	2705	0
209	20230718	164900	1908013205	2705	2705	2705	2705	0
210	20230718	164800	1908013205	2705	2705	2705	2705	0
211	20230718	164700	1908013205	2705	2705	2705	2705	0
212	20230718	164600	1908013205	2705	2705	2705	2705	8825
213	20230718	164500	1908013205	2705	2705	2705	2705	0
214	20230718	164400	1908013205	2705	2705	2705	2705	0
215	20230718	164300	1908013205	2705	2705	2705	2705	0
216	20230718	164200	1908013205	2705	2705	2705	2705	0
217	20230718	164100	1908013205	2705	2705	2705	2705	0
218	20230718	164000	1908013205	2705	2705	2705	2705	0
219	20230718	163900	1908013205	2705	2705	2705	2705	0
220	20230718	163800	1908013205	2705	2705	2705	2705	0
221	20230718	163700	1908013205	2705	2705	2705	2705	0
222	20230718	163600	1908013205	2705	2705	2705	2705	0
223	20230718	163500	1908013205	2705	2705	2705	2705	0
224	20230718	163400	1908013205	2705	2705	2705	2705	0
225	20230718	163300	1908013205	2705	2705	2705	2705	0
226	20230718	163200	1908013205	2705	2705	2705	2705	0
227	20230718	163100	1908013205	2705	2705	2705	2705	0
228	20230718	163000	1908013205	2705	2705	2705	2705	0
229	20230718	162900	1908013205	2705	2705	2705	2705	0
230	20230718	162800	1908013205	2705	2705	2705	2705	0
231	20230718	162700	1908013205	2705	2705	2705	2705	0
232	20230718	162600	1908013205	2705	2705	2705	2705	0
233	20230718	162500	1908013205	2705	2705	2705	2705	0
234	20230718	162400	1908013205	2705	2705	2705	2705	0
235	20230718	162300	1908013205	2705	2705	2705	2705	0
236	20230718	162200	1908013205	2705	2705	2705	2705	0
237	20230718	162100	1908013205	2705	2705	2705	2705	0
238	20230718	162000	1908013205	2705	2705	2705	2705	0
239	20230718	161900	1908013205	2705	2705	2705	2705	0
240	20230718	161800	1908013205	2705	2705	2705	2705	0
241	20230718	161700	1908013205	2705	2705	2705	2705	0
242	20230718	161600	1908013205	2705	2705	2705	2705	8825
243	20230718	161500	1908013205	2705	2705	2705	2705	0
244	20230718	161400	1908013205	2705	2705	2705	2705	0
245	20230718	161300	1908013205	2705	2705	2705	2705	0
246	20230718	161200	1908013205	2705	2705	2705	2705	0
247	20230718	161100	1908013205	2705	2705	2705	2705	0
248	20230718	161000	1908013205	2705	2705	2705	2705	0
249	20230718	160900	1908013205	2705	2705	2705	2705	0
250	20230718	160800	1908013205	2705	2705	2705	2705	0
251	20230718	160700	1908013205	2705	2705	2705	2705	0
252	20230718	160600	1908013205	2705	2705	2705	2705	0
253	20230718	160500	1908013205	2705	2705	2705	2705	0
254	20230718	160400	1908013205	2705	2705	2705	2705	0
255	20230718	160300	1908013205	2705	2705	2705	2705	0
256	20230718	160200	1908013205	2705	2705	2705	2705	0
257	20230718	160100	1908013205	2705	2705	2705	2705	0
258	20230718	160000	1908013205	2705	2705	2705	2705	0
259	20230718	155900	1908013205	2705	2705	2705	2705	0
260	20230718	155800	1908013205	2705	2705	2705	2705	0
261	20230718	155700	1908013205	2705	2705	2705	2705	0
262	20230718	155600	1908013205	2705	2705	2705	2705	0
263	20230718	155500	1908013205	2705	2705	2705	2705	0
264	20230718	155400	1908013205	2705	2705	2705	2705	0
265	20230718	155300	1908013205	2705	2705	2705	2705	0
266	20230718	155200	1908013205	2705	2705	2705	2705	0
267	20230718	155100	1908013205	2705	2705	2705	2705	0
268	20230718	155000	1908013205	2705	2705	2705	2705	0
269	20230718	154900	1908013205	2705	2705	2705	2705	0
270	20230718	154800	1908013205	2705	2705	2705	2705	0
271	20230718	154700	1908013205	2705	2705	2705	2705	0
272	20230718	154600	1908013205	2705	2705	2705	2705	8825
273	20230718	154500	1908013205	2705	2705	2705	2705	0
274	20230718	154400	1908013205	2705	2705	2705	2705	0
275	20230718	154300	1908013205	2705	2705	2705	2705	0
276	20230718	154200	1908013205	2705	2705	2705	2705	0
277	20230718	154100	1908013205	2705	2705	2705	2705	0
278	20230718	154000	1908013205	2705	2705	2705	2705	0
279	20230718	153900	1908013205	2705	2705	2705	2705	0
280	20230718	153800	1908013205	2705	2705	2705	2705	0
281	20230718	153700	1908013205	2705	2705	2705	2705	0
282	20230718	153600	1908013205	2705	2705	2705	2705	0
283	20230718	153500	1908013205	2705	2705	2705	2705	0
284	20230718	153400	1908013205	2705	2705	2705	2705	0
285	20230718	153300	1908013205	2705	2705	2705	2705	0
286	20230718	153200	1908013205	2705	2705	2705	2705	0
287	20230718	153100	1908013205	2705	2705	2705	2705	0
288	20230718	153000	1908013205	2705	2705	2705	2705	8825
289	20230718	152900	1884141580	2710	2710	2710	2710	0
290	20230718	152800	1884141580	2710	2710	2710	2710	0
291	20230718	152700	1884141580	2710	2710	2710	2710	0
292	20230718	152600	1884141580	2710	2710	2710	2710	0
293	20230718	152500	1884141580	2710	2710	2710	2710	0
294	20230718	152400	1884141580	2710	2710	2710	2710	0
295	20230718	152300	1884141580	2710	2710	2710	2710	0
296	20230718	152200	1884141580	2710	2710	2710	2710	0
297	20230718	152100	1884141580	2710	2710	2710	2710	0
298	20230718	152000	1884141580	2710	2710	2710	2710	0
299	20230718	151900	1884141580	2710	2695	2710	2695	33
300	20230718	151800	1884052600	2710	2710	2710	2695	1011
301	20230718	151700	1881314335	2710	2710	2710	2710	36
302	20230718	151600	1881216775	2705	2705	2705	2705	567
303	20230718	151500	1879683040	2695	2705	2705	2695	218
304	20230718	151400	1879094230	2705	2695	2705	2695	698
305	20230718	151300	1877207450	2695	2705	2705	2695	101
306	20230718	151200	1876935245	2705	2705	2705	2695	599
307	20230718	151100	1875315260	2695	2705	2705	2695	2093
308	20230718	151000	1869668955	2705	2705	2705	2705	131
309	20230718	150900	1869314600	2705	2700	2710	2695	1791
310	20230718	150800	1864478400	2710	2710	2710	2710	0
311	20230718	150700	1864478400	2710	2710	2710	2710	568
312	20230718	150600	1862939120	2700	2715	2715	2700	1180
313	20230718	150500	1859751160	2715	2700	2715	2700	1619
314	20230718	150400	1855370755	2705	2715	2720	2705	1762
315	20230718	150300	1850593420	2720	2720	2720	2700	582
316	20230718	150200	1849010400	2720	2720	2720	2720	1068
317	20230718	150100	1846105440	2720	2715	2720	2715	131
318	20230718	150000	1845749770	2720	2700	2720	2700	4472
319	20230718	145900	1833588830	2715	2715	2715	2715	567
320	20230718	145800	1832049425	2700	2700	2710	2700	299
321	20230718	145700	1831242115	2715	2715	2720	2715	569
322	20230718	145600	1829697275	2720	2720	2720	2720	0
323	20230718	145500	1829697275	2720	2720	2720	2720	567
324	20230718	145400	1828155035	2720	2720	2720	2720	1
325	20230718	145300	1828152315	2720	2720	2720	2720	568
326	20230718	145200	1826607355	2725	2720	2725	2720	568
327	20230718	145100	1825062390	2720	2720	2720	2720	1
328	20230718	145000	1825059670	2720	2720	2720	2720	568
329	20230718	144900	1823514710	2720	2720	2720	2720	100
330	20230718	144800	1823242710	2720	2720	2720	2720	569
331	20230718	144700	1821695030	2715	2715	2715	2715	567
332	20230718	144600	1820155625	2720	2720	2720	2720	0
333	20230718	144500	1820155625	2720	2715	2720	2715	570
334	20230718	144400	1818608060	2690	2690	2715	2690	48
335	20230718	144300	1818478915	2715	2690	2715	2690	1208
336	20230718	144200	1815214195	2690	2690	2690	2690	217
337	20230718	144100	1814630465	2715	2715	2715	2715	567
338	20230718	144000	1813091060	2715	2715	2715	2715	568
339	20230718	143900	1811548940	2720	2720	2720	2720	1
340	20230718	143800	1811546220	2715	2715	2715	2715	567
341	20230718	143700	1810006815	2720	2725	2725	2720	21
342	20230718	143600	1809949595	2720	2720	2720	2720	981
343	20230718	143500	1807281275	2715	2715	2715	2715	567
344	20230718	143400	1805741870	2715	2715	2715	2715	1
345	20230718	143300	1805739155	2715	2710	2720	2685	827
346	20230718	143200	1803496750	2720	2710	2720	2710	514
347	20230718	143100	1802103800	2710	2710	2710	2710	255
348	20230718	143000	1801412750	2710	2715	2715	2710	303
349	20230718	142900	1800590445	2715	2715	2715	2715	532
350	20230718	142800	1799146065	2715	2710	2715	2710	502
351	20230718	142700	1797785635	2710	2710	2710	2710	0
352	20230718	142600	1797785635	2710	2710	2710	2710	567
353	20230718	142500	1796249065	2710	2690	2710	2685	686
354	20230718	142400	1794406500	2715	2690	2715	2690	600
355	20230718	142300	1792781115	2715	2715	2715	2715	748
356	20230718	142200	1790750295	2715	2715	2715	2715	2
357	20230718	142100	1790744865	2715	2690	2715	2690	1568
358	20230718	142000	1786515580	2710	2715	2715	2690	554
359	20230718	141900	1785023975	2715	2715	2715	2715	568
360	20230718	141800	1783481855	2715	2715	2715	2715	0
361	20230718	141700	1783481855	2715	2715	2715	2715	567
362	20230718	141600	1781942450	2715	2715	2715	2715	568
363	20230718	141500	1780400330	2715	2715	2715	2715	57
364	20230718	141400	1780245575	2715	2715	2715	2715	567
365	20230718	141300	1778706170	2715	2710	2715	2710	489
366	20230718	141200	1777380975	2710	2715	2715	2710	641
367	20230718	141100	1775643860	2710	2710	2710	2710	36
368	20230718	141000	1775546300	2715	2715	2715	2715	1
369	20230718	140900	1775543585	2710	2715	2715	2710	667
370	20230718	140800	1773733180	2715	2715	2715	2715	0
371	20230718	140700	1773733180	2715	2710	2715	2710	1418
372	20230718	140600	1769890395	2710	2700	2710	2700	104
373	20230718	140500	1769609555	2710	2705	2710	2705	1099
374	20230718	140400	1766633915	2710	2700	2710	2700	203
375	20230718	140300	1766085620	2705	2705	2705	2705	0
376	20230718	140200	1766085620	2705	2700	2710	2700	3769
377	20230718	140100	1755892075	2700	2700	2700	2700	219
378	20230718	140000	1755300775	2705	2700	2705	2700	367
379	20230718	135900	1754309870	2700	2705	2710	2685	919
380	20230718	135800	1751830975	2705	2705	2705	2705	1
381	20230718	135700	1751828270	2685	2710	2710	2685	695
382	20230718	135600	1749947975	2710	2710	2710	2710	1
383	20230718	135500	1749945265	2690	2710	2710	2690	917
384	20230718	135400	1747467195	2690	2690	2690	2690	171
385	20230718	135300	1747007205	2705	2705	2705	2705	568
386	20230718	135200	1745470765	2705	2705	2705	2705	567
387	20230718	135100	1743937030	2685	2685	2685	2685	907
388	20230718	135000	1741501735	2710	2710	2710	2710	603
389	20230718	134900	1739867605	2710	2710	2710	2710	0
390	20230718	134800	1739867605	2710	2710	2710	2710	579
391	20230718	134700	1738298515	2710	2725	2725	2685	4683
392	20230718	134600	1725686580	2730	2730	2730	2730	1
393	20230718	134500	1725683850	2725	2725	2725	2725	567
394	20230718	134400	1724138775	2725	2725	2725	2710	164
395	20230718	134300	1723692025	2720	2720	2720	2720	567
396	20230718	134200	1722149785	2720	2720	2720	2720	171
397	20230718	134100	1721684665	2720	2720	2720	2720	567
398	20230718	134000	1720142425	2715	2710	2715	2710	2490
399	20230718	133900	1713382680	2680	2680	2680	2680	55
400	20230718	133800	1713235280	2680	2710	2715	2680	2267
401	20230718	133700	1707088730	2715	2715	2715	2715	1000
402	20230718	133600	1704373730	2715	2710	2715	2710	1567
403	20230718	133500	1700124705	2715	2710	2715	2685	1570
404	20230718	133400	1695868135	2705	2705	2705	2705	10
405	20230718	133300	1695841085	2710	2705	2710	2705	568
406	20230718	133200	1694304640	2705	2705	2705	2705	863
407	20230718	133100	1691970225	2710	2705	2710	2705	980
408	20230718	133000	1689315115	2705	2705	2705	2705	429
409	20230718	132900	1688154670	2705	2705	2705	2705	561
410	20230718	132800	1686637165	2705	2705	2705	2685	765
411	20230718	132700	1684571560	2705	2705	2705	2705	17
412	20230718	132600	1684525575	2705	2700	2705	2700	720
413	20230718	132500	1682580810	2700	2700	2700	2700	18
414	20230718	132400	1682532210	2700	2685	2700	2685	600
415	20230718	132300	1680912690	2675	2675	2675	2675	554
416	20230718	132200	1679430740	2695	2695	2695	2695	567
417	20230718	132100	1677902675	2695	2695	2695	2695	569
418	20230718	132000	1676369220	2690	2680	2690	2680	436
419	20230718	131900	1675197990	2680	2675	2680	2675	205
420	20230718	131800	1674649430	2675	2675	2675	2670	1390
421	20230718	131700	1670937920	2670	2675	2680	2670	600
422	20230718	131600	1669332960	2675	2675	2675	2675	1765
423	20230718	131500	1664611585	2675	2660	2675	2660	4
424	20230718	131400	1664600920	2675	2675	2675	2675	589
425	20230718	131300	1663025345	2675	2660	2675	2660	38
426	20230718	131200	1662924210	2675	2670	2675	2670	568
427	20230718	131100	1661407645	2660	2670	2670	2660	2822
428	20230718	131000	1653884615	2670	2670	2670	2670	570
429	20230718	130900	1652362715	2670	2670	2670	2670	568
430	20230718	130800	1650846155	2655	2655	2655	2655	500
431	20230718	130700	1649518655	2670	2660	2670	2655	1623
432	20230718	130600	1645201060	2670	2670	2670	2670	204
433	20230718	130500	1644656380	2670	2660	2675	2660	1459
434	20230718	130400	1640764305	2660	2660	2675	2640	14699
435	20230718	130300	1601842375	2675	2670	2675	2670	101
436	20230718	130200	1601572700	2680	2660	2680	2650	9031
437	20230718	130100	1577609930	2680	2690	2690	2660	6333
438	20230718	130000	1560729805	2700	2700	2700	2670	20008
439	20230718	125900	1507204900	2700	2710	2710	2700	1467
440	20230718	125800	1503242280	2710	2710	2710	2700	1431
441	20230718	125700	1499368960	2710	2710	2710	2710	567
442	20230718	125600	1497832390	2700	2705	2705	2700	1000
443	20230718	125500	1495127395	2710	2710	2710	2710	817
444	20230718	125400	1492913325	2710	2710	2710	2710	1
445	20230718	125300	1492910615	2710	2705	2710	2705	581
446	20230718	125200	1491336175	2705	2705	2705	2705	636
447	20230718	125100	1489615795	2705	2705	2705	2705	2
448	20230718	125000	1489610385	2705	2705	2705	2705	567
449	20230718	124900	1488076650	2705	2705	2705	2695	215
450	20230718	124800	1487495215	2700	2700	2700	2700	670
451	20230718	124700	1485686215	2710	2710	2710	2710	567
452	20230718	124600	1484149645	2710	2710	2710	2710	1
453	20230718	124500	1484146935	2710	2700	2710	2700	573
454	20230718	124400	1482599815	2700	2700	2700	2695	5
455	20230718	124300	1482586325	2700	2700	2700	2700	574
456	20230718	124200	1481036525	2700	2695	2700	2695	515
457	20230718	124100	1479646070	2700	2695	2700	2695	600
458	20230718	124000	1478026235	2700	2700	2700	2700	568
459	20230718	123900	1476492635	2700	2700	2700	2700	211
460	20230718	123800	1475922935	2710	2710	2715	2710	751
461	20230718	123700	1473887225	2715	2705	2715	2705	3204
462	20230718	123600	1465209790	2700	2695	2700	2695	456
463	20230718	123500	1463979090	2695	2700	2700	2695	658
464	20230718	123400	1462202930	2700	2700	2700	2700	3
465	20230718	123300	1462194830	2695	2695	2695	2695	573
466	20230718	123200	1460650595	2700	2700	2700	2700	0
467	20230718	123100	1460650595	2700	2700	2700	2700	568
468	20230718	123000	1459116995	2700	2700	2705	2695	1380
469	20230718	122900	1455386665	2700	2705	2705	2700	68
470	20230718	122800	1455202750	2705	2700	2705	2700	850
471	20230718	122700	1452904915	2700	2700	2700	2700	400
472	20230718	122600	1451824915	2700	2700	2700	2700	720
473	20230718	122500	1449880915	2700	2700	2700	2700	1
474	20230718	122400	1449878215	2700	2700	2700	2700	567
475	20230718	122300	1448347315	2700	2700	2700	2700	567
476	20230718	122200	1446816415	2700	2700	2700	2700	1
477	20230718	122100	1446813715	2700	2700	2700	2700	567
478	20230718	122000	1445282815	2700	2700	2700	2700	0
479	20230718	121900	1445282815	2700	2700	2700	2700	667
480	20230718	121800	1443481915	2705	2685	2705	2675	2790
481	20230718	121700	1436002455	2685	2690	2690	2685	428
482	20230718	121600	1434853220	2705	2700	2705	2700	1268
483	20230718	121500	1431426780	2705	2705	2705	2705	0
484	20230718	121400	1431426780	2705	2705	2705	2705	567
485	20230718	121300	1429893045	2715	2715	2715	2715	568
486	20230718	121200	1428350925	2705	2715	2715	2705	285
487	20230718	121100	1427577440	2715	2695	2715	2695	540
488	20230718	121000	1426116740	2705	2705	2705	2705	0
489	20230718	120900	1426116740	2705	2695	2705	2695	1083
490	20230718	120800	1423193360	2695	2695	2695	2695	1
491	20230718	120700	1423190665	2690	2690	2690	2685	1140
492	20230718	120600	1420124070	2685	2690	2690	2685	573
493	20230718	120500	1418582705	2690	2690	2690	2690	1
494	20230718	120400	1418580015	2700	2680	2700	2680	586
495	20230718	120300	1416998175	2700	2680	2700	2680	661
496	20230718	120200	1415226615	2705	2695	2710	2680	4149
497	20230718	120100	1404092420	2710	2710	2710	2710	595
498	20230718	120000	1402479970	2710	2710	2710	2695	514
499	20230718	115900	1401094530	2710	2710	2710	2710	837
500	20230718	115800	1398826260	2710	2710	2710	2710	0
501	20230718	115700	1398826260	2710	2710	2710	2710	567
502	20230718	115600	1397289690	2710	2705	2710	2695	569
503	20230718	115500	1395750550	2715	2715	2715	2715	9
504	20230718	115400	1395726115	2715	2715	2715	2715	567
505	20230718	115300	1394186710	2715	2715	2715	2715	56
506	20230718	115200	1394034670	2715	2715	2715	2715	567
507	20230718	115100	1392495265	2715	2715	2715	2715	1
508	20230718	115000	1392492550	2715	2715	2715	2715	568
509	20230718	114900	1390950430	2715	2715	2715	2715	567
510	20230718	114800	1389411025	2715	2715	2715	2715	0
511	20230718	114700	1389411025	2715	2695	2715	2695	899
512	20230718	114600	1386976630	2705	2715	2715	2705	5
513	20230718	114500	1386963095	2710	2710	2710	2710	567
514	20230718	114400	1385426525	2710	2710	2710	2710	568
515	20230718	114300	1383887245	2710	2710	2710	2710	1
516	20230718	114200	1383884535	2705	2705	2705	2705	563
517	20230718	114100	1382361620	2705	2705	2705	2705	1
518	20230718	114000	1382358915	2710	2710	2710	2710	567
519	20230718	113900	1380822345	2695	2710	2710	2695	679
520	20230718	113800	1378983935	2710	2710	2710	2710	1
521	20230718	113700	1378981225	2710	2710	2710	2710	568
522	20230718	113600	1377441945	2700	2710	2710	2700	51
523	20230718	113500	1377304225	2715	2700	2715	2700	1158
524	20230718	113400	1374171940	2715	2715	2715	2715	0
525	20230718	113300	1374171940	2715	2710	2715	2700	689
526	20230718	113200	1372302105	2710	2700	2710	2700	82
527	20230718	113100	1372080695	2700	2700	2700	2700	0
528	20230718	113000	1372080695	2700	2700	2700	2680	166
529	20230718	112900	1371632900	2695	2695	2695	2695	447
530	20230718	112800	1370428235	2695	2685	2700	2685	1727
531	20230718	112700	1365789070	2690	2720	2730	2650	39575
532	20230718	112600	1260414470	2730	2730	2730	2720	1382
533	20230718	112500	1256651600	2730	2725	2730	2725	674
534	20230718	112400	1254812110	2725	2725	2730	2725	466
535	20230718	112300	1253541610	2725	2725	2725	2725	568
536	20230718	112200	1251993810	2730	2720	2730	2720	623
537	20230718	112100	1250293200	2730	2720	2735	2720	307
538	20230718	112000	1249458085	2730	2715	2730	2715	4129
539	20230718	111900	1238217655	2715	2715	2715	2715	1
540	20230718	111800	1238214940	2720	2715	2720	2715	567
541	20230718	111700	1236672705	2720	2720	2720	2720	0
542	20230718	111600	1236672705	2720	2720	2720	2720	567
543	20230718	111500	1235130465	2720	2720	2720	2720	615
544	20230718	111400	1233457665	2720	2720	2720	2720	0
545	20230718	111300	1233457665	2720	2720	2720	2720	567
546	20230718	111200	1231915425	2720	2710	2720	2710	52
547	20230718	111100	1231774485	2715	2715	2715	2710	628
548	20230718	111000	1230069570	2715	2710	2715	2710	151
549	20230718	110900	1229660260	2710	2710	2710	2710	3
550	20230718	110800	1229652130	2715	2700	2715	2700	1075
551	20230718	110700	1226738815	2700	2700	2700	2700	2
552	20230718	110600	1226733415	2715	2715	2715	2715	568
553	20230718	110500	1225191295	2720	2720	2720	2720	567
554	20230718	110400	1223649055	2720	2720	2720	2720	31
555	20230718	110300	1223564735	2720	2720	2720	2720	568
556	20230718	110200	1222019775	2720	2720	2720	2720	0
557	20230718	110100	1222019775	2720	2720	2720	2720	567
558	20230718	110000	1220477535	2720	2720	2720	2700	17
559	20230718	105900	1220431495	2715	2715	2715	2715	567
560	20230718	105800	1218892090	2715	2715	2715	2715	567
561	20230718	105700	1217352685	2715	2695	2715	2690	513
562	20230718	105600	1215972395	2720	2710	2720	2710	595
563	20230718	105500	1214357095	2710	2685	2715	2680	216
564	20230718	105400	1213773480	2715	2710	2715	2680	1580
565	20230718	105300	1209512475	2715	2715	2715	2715	568
566	20230718	105200	1207970355	2700	2700	2700	2700	1
567	20230718	105100	1207967655	2700	2700	2700	2690	2312
568	20230718	105000	1201737255	2705	2720	2720	2705	234
569	20230718	104900	1201103775	2720	2715	2720	2715	619
570	20230718	104800	1199423120	2715	2710	2715	2710	1619
571	20230718	104700	1195035460	2710	2710	2710	2710	413
572	20230718	104600	1193916230	2710	2700	2710	2700	1430
573	20230718	104500	1190053325	2700	2705	2705	2700	2
574	20230718	104400	1190047920	2690	2705	2705	2690	567
575	20230718	104300	1188514200	2690	2705	2710	2690	781
576	20230718	104200	1186401505	2710	2690	2710	2690	951
577	20230718	104100	1183830115	2690	2670	2690	2665	3364
578	20230718	104000	1174836475	2670	2720	2720	2670	4285
579	20230718	103900	1163356560	2720	2710	2730	2700	1347
580	20230718	103800	1159703230	2730	2730	2730	2730	1
581	20230718	103700	1159700500	2730	2730	2730	2730	579
582	20230718	103600	1158119830	2730	2720	2730	2720	2046
583	20230718	103500	1152540910	2720	2730	2730	2720	20
584	20230718	103400	1152486320	2710	2725	2745	2710	1489
585	20230718	103300	1148434485	2725	2715	2745	2710	2586
586	20230718	103200	1141422010	2715	2760	2760	2710	2835
587	20230718	103100	1133714565	2760	2765	2775	2735	5014
588	20230718	103000	1119868625	2780	2725	2780	2710	15618
589	20230718	102900	1077007165	2710	2675	2725	2670	29800
590	20230718	102800	996624120	2670	2665	2670	2665	5693
591	20230718	102700	981446045	2665	2665	2665	2665	570
592	20230718	102600	979926995	2660	2660	2660	2660	0
593	20230718	102500	979926995	2660	2660	2660	2660	569
594	20230718	102400	978413455	2650	2665	2665	2650	627
595	20230718	102300	976743400	2665	2665	2665	2665	0
596	20230718	102200	976743400	2665	2660	2665	2650	1994
597	20230718	102100	971442215	2660	2660	2660	2660	10
598	20230718	102000	971415615	2660	2660	2660	2660	567
599	20230718	101900	969907395	2660	2655	2660	2655	769
600	20230718	101800	967865330	2650	2650	2650	2650	2658
601	20230718	101700	960821630	2655	2655	2660	2655	1673
602	20230718	101600	956376975	2660	2655	2660	2655	836
603	20230718	101500	954155895	2665	2665	2665	2650	1001
604	20230718	101400	951494105	2665	2665	2670	2665	721
605	20230718	101300	949572590	2650	2655	2665	2650	2045
606	20230718	101200	944143925	2665	2655	2665	2655	877
607	20230718	101100	941809820	2660	2665	2665	2660	363
608	20230718	101000	940844135	2665	2655	2665	2655	866
609	20230718	100900	938537255	2665	2655	2670	2655	12
610	20230718	100800	938505275	2670	2670	2670	2670	569
611	20230718	100700	936986045	2670	2670	2670	2670	566
612	20230718	100600	935474825	2655	2655	2655	2655	151
613	20230718	100500	935073920	2670	2670	2670	2670	772
614	20230718	100400	933012680	2665	2665	2665	2665	1300
615	20230718	100300	929548180	2665	2665	2665	2660	587
616	20230718	100200	927983835	2650	2645	2660	2645	5989
617	20230718	100100	912102675	2645	2650	2650	2645	3285
618	20230718	100000	903406150	2650	2650	2655	2650	1111
619	20230718	095900	900458775	2645	2650	2650	2645	823
620	20230718	095800	898278705	2650	2655	2655	2650	8327
621	20230718	095700	876174380	2655	2665	2665	2655	4426
622	20230718	095600	864415395	2665	2665	2670	2665	3093
623	20230718	095500	856171575	2665	2670	2670	2665	2962
624	20230718	095400	848277250	2665	2665	2665	2655	1023
625	20230718	095300	845551455	2665	2660	2665	2655	1603
626	20230718	095200	841292915	2660	2660	2660	2660	582
627	20230718	095100	839744795	2660	2665	2665	2660	1748
628	20230718	095000	835094645	2665	2675	2675	2665	687
629	20230718	094900	833258120	2655	2670	2670	2655	799
630	20230718	094800	831135725	2670	2660	2675	2660	2017
631	20230718	094700	825755125	2660	2660	2660	2660	2
632	20230718	094600	825749805	2660	2660	2660	2650	2670
633	20230718	094500	818668165	2660	2660	2660	2650	3387
634	20230718	094400	809685740	2655	2670	2670	2655	14185
635	20230718	094300	772003645	2670	2660	2670	2660	1007
636	20230718	094200	769319345	2660	2665	2665	2660	4210
637	20230718	094100	758101745	2665	2655	2665	2655	968
638	20230718	094000	755525960	2655	2675	2675	2655	16284
639	20230718	093900	712183095	2675	2675	2675	2675	359
640	20230718	093800	711222770	2675	2675	2680	2675	1792
641	20230718	093700	706425800	2675	2670	2675	2670	569
642	20230718	093600	704904830	2670	2680	2680	2670	350
643	20230718	093500	703969620	2675	2665	2680	2660	2751
644	20230718	093400	696640020	2670	2680	2685	2670	5404
645	20230718	093300	682201405	2685	2685	2685	2675	2523
646	20230718	093200	675432620	2685	2680	2685	2680	1867
647	20230718	093100	670425195	2680	2680	2685	2680	967
648	20230718	093000	667832330	2680	2680	2680	2670	3335
649	20230718	092900	658900480	2680	2680	2680	2675	9380
650	20230718	092800	633764595	2670	2675	2675	2670	630
651	20230718	092700	632081320	2680	2680	2680	2670	6850
652	20230718	092600	613784460	2680	2680	2685	2675	3919
653	20230718	092500	603285290	2680	2675	2680	2675	1283
654	20230718	092400	599848805	2675	2680	2680	2675	227
655	20230718	092300	599241180	2680	2680	2685	2680	1048
656	20230718	092200	596432325	2680	2670	2680	2670	1745
657	20230718	092100	591761615	2670	2665	2670	2665	6
658	20230718	092000	591745620	2655	2660	2660	2655	4514
659	20230718	091900	579743780	2650	2640	2650	2640	494
660	20230718	091800	578439610	2640	2665	2670	2640	10171
661	20230718	091700	551426330	2670	2670	2670	2665	1532
662	20230718	091600	547341025	2675	2680	2680	2670	4904
663	20230718	091500	534231150	2665	2675	2680	2665	2135
664	20230718	091400	528539910	2680	2675	2680	2660	5847
665	20230718	091300	512931815	2670	2665	2670	2665	4170
666	20230718	091200	501803560	2665	2660	2665	2655	3684
667	20230718	091100	492007000	2655	2635	2655	2635	3417
668	20230718	091000	482968850	2630	2640	2640	2615	5452
669	20230718	090900	468680275	2640	2630	2640	2615	7108
670	20230718	090800	450057110	2630	2650	2665	2625	20556
671	20230718	090700	395808025	2650	2665	2665	2650	7018
672	20230718	090600	377204260	2665	2660	2665	2650	1719
673	20230718	090500	372636350	2665	2660	2665	2645	9921
674	20230718	090400	346315880	2665	2695	2695	2655	7796
675	20230718	090300	325532335	2695	2695	2715	2680	22528
676	20230718	090200	264893145	2695	2715	2715	2695	1942
677	20230718	090100	259649620	2690	2695	2730	2685	11771
678	20230718	090000	227890290	2700	2730	2730	2540	83842