KissMeData/263700/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	203400	380065000	5570	5570	5570	5570	1239
3	20230718	203300	380065000	5570	5570	5570	5570	0
4	20230718	203200	380065000	5570	5570	5570	5570	0
5	20230718	203100	380065000	5570	5570	5570	5570	0
6	20230718	203000	380065000	5570	5570	5570	5570	0
7	20230718	202900	380065000	5570	5570	5570	5570	0
8	20230718	202800	380065000	5570	5570	5570	5570	0
9	20230718	202700	380065000	5570	5570	5570	5570	0
10	20230718	202600	380065000	5570	5570	5570	5570	0
11	20230718	202500	380065000	5570	5570	5570	5570	0
12	20230718	202400	380065000	5570	5570	5570	5570	0
13	20230718	202300	380065000	5570	5570	5570	5570	0
14	20230718	202200	380065000	5570	5570	5570	5570	0
15	20230718	202100	380065000	5570	5570	5570	5570	0
16	20230718	202000	380065000	5570	5570	5570	5570	0
17	20230718	201900	380065000	5570	5570	5570	5570	0
18	20230718	201800	380065000	5570	5570	5570	5570	0
19	20230718	201700	380065000	5570	5570	5570	5570	0
20	20230718	201600	380065000	5570	5570	5570	5570	0
21	20230718	201500	380065000	5570	5570	5570	5570	0
22	20230718	201400	380065000	5570	5570	5570	5570	0
23	20230718	201300	380065000	5570	5570	5570	5570	0
24	20230718	201200	380065000	5570	5570	5570	5570	0
25	20230718	201100	380065000	5570	5570	5570	5570	0
26	20230718	201000	380065000	5570	5570	5570	5570	0
27	20230718	200900	380065000	5570	5570	5570	5570	0
28	20230718	200800	380065000	5570	5570	5570	5570	0
29	20230718	200700	380065000	5570	5570	5570	5570	0
30	20230718	200600	380065000	5570	5570	5570	5570	0
31	20230718	200500	380065000	5570	5570	5570	5570	0
32	20230718	200400	380065000	5570	5570	5570	5570	1239
33	20230718	200300	380065000	5570	5570	5570	5570	0
34	20230718	200200	380065000	5570	5570	5570	5570	0
35	20230718	200100	380065000	5570	5570	5570	5570	0
36	20230718	200000	380065000	5570	5570	5570	5570	0
37	20230718	195900	380065000	5570	5570	5570	5570	0
38	20230718	195800	380065000	5570	5570	5570	5570	0
39	20230718	195700	380065000	5570	5570	5570	5570	0
40	20230718	195600	380065000	5570	5570	5570	5570	0
41	20230718	195500	380065000	5570	5570	5570	5570	0
42	20230718	195400	380065000	5570	5570	5570	5570	0
43	20230718	195300	380065000	5570	5570	5570	5570	0
44	20230718	195200	380065000	5570	5570	5570	5570	0
45	20230718	195100	380065000	5570	5570	5570	5570	0
46	20230718	195000	380065000	5570	5570	5570	5570	0
47	20230718	194900	380065000	5570	5570	5570	5570	0
48	20230718	194800	380065000	5570	5570	5570	5570	0
49	20230718	194700	380065000	5570	5570	5570	5570	0
50	20230718	194600	380065000	5570	5570	5570	5570	0
51	20230718	194500	380065000	5570	5570	5570	5570	0
52	20230718	194400	380065000	5570	5570	5570	5570	0
53	20230718	194300	380065000	5570	5570	5570	5570	0
54	20230718	194200	380065000	5570	5570	5570	5570	0
55	20230718	194100	380065000	5570	5570	5570	5570	0
56	20230718	194000	380065000	5570	5570	5570	5570	0
57	20230718	193900	380065000	5570	5570	5570	5570	0
58	20230718	193800	380065000	5570	5570	5570	5570	0
59	20230718	193700	380065000	5570	5570	5570	5570	0
60	20230718	193600	380065000	5570	5570	5570	5570	0
61	20230718	193500	380065000	5570	5570	5570	5570	0
62	20230718	193400	380065000	5570	5570	5570	5570	1239
63	20230718	193300	380065000	5570	5570	5570	5570	0
64	20230718	193200	380065000	5570	5570	5570	5570	0
65	20230718	193100	380065000	5570	5570	5570	5570	0
66	20230718	193000	380065000	5570	5570	5570	5570	0
67	20230718	192900	380065000	5570	5570	5570	5570	0
68	20230718	192800	380065000	5570	5570	5570	5570	0
69	20230718	192700	380065000	5570	5570	5570	5570	0
70	20230718	192600	380065000	5570	5570	5570	5570	0
71	20230718	192500	380065000	5570	5570	5570	5570	0
72	20230718	192400	380065000	5570	5570	5570	5570	0
73	20230718	192300	380065000	5570	5570	5570	5570	0
74	20230718	192200	380065000	5570	5570	5570	5570	0
75	20230718	192100	380065000	5570	5570	5570	5570	0
76	20230718	192000	380065000	5570	5570	5570	5570	0
77	20230718	191900	380065000	5570	5570	5570	5570	0
78	20230718	191800	380065000	5570	5570	5570	5570	0
79	20230718	191700	380065000	5570	5570	5570	5570	0
80	20230718	191600	380065000	5570	5570	5570	5570	0
81	20230718	191500	380065000	5570	5570	5570	5570	0
82	20230718	191400	380065000	5570	5570	5570	5570	0
83	20230718	191300	380065000	5570	5570	5570	5570	0
84	20230718	191200	380065000	5570	5570	5570	5570	0
85	20230718	191100	380065000	5570	5570	5570	5570	0
86	20230718	191000	380065000	5570	5570	5570	5570	0
87	20230718	190900	380065000	5570	5570	5570	5570	0
88	20230718	190800	380065000	5570	5570	5570	5570	0
89	20230718	190700	380065000	5570	5570	5570	5570	0
90	20230718	190600	380065000	5570	5570	5570	5570	0
91	20230718	190500	380065000	5570	5570	5570	5570	0
92	20230718	190400	380065000	5570	5570	5570	5570	1239
93	20230718	190300	380065000	5570	5570	5570	5570	0
94	20230718	190200	380065000	5570	5570	5570	5570	0
95	20230718	190100	380065000	5570	5570	5570	5570	0
96	20230718	190000	380065000	5570	5570	5570	5570	0
97	20230718	185900	380065000	5570	5570	5570	5570	0
98	20230718	185800	380065000	5570	5570	5570	5570	0
99	20230718	185700	380065000	5570	5570	5570	5570	0
100	20230718	185600	380065000	5570	5570	5570	5570	0
101	20230718	185500	380065000	5570	5570	5570	5570	0
102	20230718	185400	380065000	5570	5570	5570	5570	0
103	20230718	185300	380065000	5570	5570	5570	5570	0
104	20230718	185200	380065000	5570	5570	5570	5570	0
105	20230718	185100	380065000	5570	5570	5570	5570	0
106	20230718	185000	380065000	5570	5570	5570	5570	0
107	20230718	184900	380065000	5570	5570	5570	5570	0
108	20230718	184800	380065000	5570	5570	5570	5570	0
109	20230718	184700	380065000	5570	5570	5570	5570	0
110	20230718	184600	380065000	5570	5570	5570	5570	0
111	20230718	184500	380065000	5570	5570	5570	5570	0
112	20230718	184400	380065000	5570	5570	5570	5570	0
113	20230718	184300	380065000	5570	5570	5570	5570	0
114	20230718	184200	380065000	5570	5570	5570	5570	0
115	20230718	184100	380065000	5570	5570	5570	5570	0
116	20230718	184000	380065000	5570	5570	5570	5570	0
117	20230718	183900	380065000	5570	5570	5570	5570	0
118	20230718	183800	380065000	5570	5570	5570	5570	0
119	20230718	183700	380065000	5570	5570	5570	5570	0
120	20230718	183600	380065000	5570	5570	5570	5570	0
121	20230718	183500	380065000	5570	5570	5570	5570	0
122	20230718	183400	380065000	5570	5570	5570	5570	1239
123	20230718	183300	380065000	5570	5570	5570	5570	0
124	20230718	183200	380065000	5570	5570	5570	5570	0
125	20230718	183100	380065000	5570	5570	5570	5570	0
126	20230718	183000	380065000	5570	5570	5570	5570	0
127	20230718	182900	380065000	5570	5570	5570	5570	0
128	20230718	182800	380065000	5570	5570	5570	5570	0
129	20230718	182700	380065000	5570	5570	5570	5570	0
130	20230718	182600	380065000	5570	5570	5570	5570	0
131	20230718	182500	380065000	5570	5570	5570	5570	0
132	20230718	182400	380065000	5570	5570	5570	5570	0
133	20230718	182300	380065000	5570	5570	5570	5570	0
134	20230718	182200	380065000	5570	5570	5570	5570	0
135	20230718	182100	380065000	5570	5570	5570	5570	0
136	20230718	182000	380065000	5570	5570	5570	5570	0
137	20230718	181900	380065000	5570	5570	5570	5570	0
138	20230718	181800	380065000	5570	5570	5570	5570	0
139	20230718	181700	380065000	5570	5570	5570	5570	0
140	20230718	181600	380065000	5570	5570	5570	5570	0
141	20230718	181500	380065000	5570	5570	5570	5570	0
142	20230718	181400	380065000	5570	5570	5570	5570	0
143	20230718	181300	380065000	5570	5570	5570	5570	0
144	20230718	181200	380065000	5570	5570	5570	5570	0
145	20230718	181100	380065000	5570	5570	5570	5570	0
146	20230718	181000	380065000	5570	5570	5570	5570	0
147	20230718	180900	380065000	5570	5570	5570	5570	0
148	20230718	180800	380065000	5570	5570	5570	5570	0
149	20230718	180700	380065000	5570	5570	5570	5570	0
150	20230718	180600	380065000	5570	5570	5570	5570	0
151	20230718	180500	380065000	5570	5570	5570	5570	0
152	20230718	180400	380065000	5570	5570	5570	5570	1239
153	20230718	180300	380065000	5570	5570	5570	5570	0
154	20230718	180200	380065000	5570	5570	5570	5570	0
155	20230718	180100	380065000	5570	5570	5570	5570	0
156	20230718	180000	380065000	5570	5570	5570	5570	0
157	20230718	175900	380065000	5570	5570	5570	5570	0
158	20230718	175800	380065000	5570	5570	5570	5570	0
159	20230718	175700	380065000	5570	5570	5570	5570	0
160	20230718	175600	380065000	5570	5570	5570	5570	0
161	20230718	175500	380065000	5570	5570	5570	5570	0
162	20230718	175400	380065000	5570	5570	5570	5570	0
163	20230718	175300	380065000	5570	5570	5570	5570	0
164	20230718	175200	380065000	5570	5570	5570	5570	0
165	20230718	175100	380065000	5570	5570	5570	5570	0
166	20230718	175000	380065000	5570	5570	5570	5570	0
167	20230718	174900	380065000	5570	5570	5570	5570	0
168	20230718	174800	380065000	5570	5570	5570	5570	0
169	20230718	174700	380065000	5570	5570	5570	5570	0
170	20230718	174600	380065000	5570	5570	5570	5570	0
171	20230718	174500	380065000	5570	5570	5570	5570	0
172	20230718	174400	380065000	5570	5570	5570	5570	0
173	20230718	174300	380065000	5570	5570	5570	5570	0
174	20230718	174200	380065000	5570	5570	5570	5570	0
175	20230718	174100	380065000	5570	5570	5570	5570	0
176	20230718	174000	380065000	5570	5570	5570	5570	0
177	20230718	173900	380065000	5570	5570	5570	5570	0
178	20230718	173800	380065000	5570	5570	5570	5570	0
179	20230718	173700	380065000	5570	5570	5570	5570	0
180	20230718	173600	380065000	5570	5570	5570	5570	0
181	20230718	173500	380065000	5570	5570	5570	5570	0
182	20230718	173400	380065000	5570	5570	5570	5570	1239
183	20230718	173300	380065000	5570	5570	5570	5570	0
184	20230718	173200	380065000	5570	5570	5570	5570	0
185	20230718	173100	380065000	5570	5570	5570	5570	0
186	20230718	173000	380065000	5570	5570	5570	5570	0
187	20230718	172900	380065000	5570	5570	5570	5570	0
188	20230718	172800	380065000	5570	5570	5570	5570	0
189	20230718	172700	380065000	5570	5570	5570	5570	0
190	20230718	172600	380065000	5570	5570	5570	5570	0
191	20230718	172500	380065000	5570	5570	5570	5570	0
192	20230718	172400	380065000	5570	5570	5570	5570	0
193	20230718	172300	380065000	5570	5570	5570	5570	0
194	20230718	172200	380065000	5570	5570	5570	5570	0
195	20230718	172100	380065000	5570	5570	5570	5570	0
196	20230718	172000	380065000	5570	5570	5570	5570	0
197	20230718	171900	380065000	5570	5570	5570	5570	0
198	20230718	171800	380065000	5570	5570	5570	5570	0
199	20230718	171700	380065000	5570	5570	5570	5570	0
200	20230718	171600	380065000	5570	5570	5570	5570	0
201	20230718	171500	380065000	5570	5570	5570	5570	0
202	20230718	171400	380065000	5570	5570	5570	5570	0
203	20230718	171300	380065000	5570	5570	5570	5570	0
204	20230718	171200	380065000	5570	5570	5570	5570	0
205	20230718	171100	380065000	5570	5570	5570	5570	0
206	20230718	171000	380065000	5570	5570	5570	5570	0
207	20230718	170900	380065000	5570	5570	5570	5570	0
208	20230718	170800	380065000	5570	5570	5570	5570	0
209	20230718	170700	380065000	5570	5570	5570	5570	0
210	20230718	170600	380065000	5570	5570	5570	5570	0
211	20230718	170500	380065000	5570	5570	5570	5570	0
212	20230718	170400	380065000	5570	5570	5570	5570	1239
213	20230718	170300	380065000	5570	5570	5570	5570	0
214	20230718	170200	380065000	5570	5570	5570	5570	0
215	20230718	170100	380065000	5570	5570	5570	5570	0
216	20230718	170000	380065000	5570	5570	5570	5570	0
217	20230718	165900	380065000	5570	5570	5570	5570	0
218	20230718	165800	380065000	5570	5570	5570	5570	0
219	20230718	165700	380065000	5570	5570	5570	5570	0
220	20230718	165600	380065000	5570	5570	5570	5570	0
221	20230718	165500	380065000	5570	5570	5570	5570	0
222	20230718	165400	380065000	5570	5570	5570	5570	0
223	20230718	165300	380065000	5570	5570	5570	5570	0
224	20230718	165200	380065000	5570	5570	5570	5570	0
225	20230718	165100	380065000	5570	5570	5570	5570	0
226	20230718	165000	380065000	5570	5570	5570	5570	0
227	20230718	164900	380065000	5570	5570	5570	5570	0
228	20230718	164800	380065000	5570	5570	5570	5570	0
229	20230718	164700	380065000	5570	5570	5570	5570	0
230	20230718	164600	380065000	5570	5570	5570	5570	0
231	20230718	164500	380065000	5570	5570	5570	5570	0
232	20230718	164400	380065000	5570	5570	5570	5570	0
233	20230718	164300	380065000	5570	5570	5570	5570	0
234	20230718	164200	380065000	5570	5570	5570	5570	0
235	20230718	164100	380065000	5570	5570	5570	5570	0
236	20230718	164000	380065000	5570	5570	5570	5570	0
237	20230718	163900	380065000	5570	5570	5570	5570	0
238	20230718	163800	380065000	5570	5570	5570	5570	0
239	20230718	163700	380065000	5570	5570	5570	5570	0
240	20230718	163600	380065000	5570	5570	5570	5570	0
241	20230718	163500	380065000	5570	5570	5570	5570	0
242	20230718	163400	380065000	5570	5570	5570	5570	1239
243	20230718	163300	380065000	5570	5570	5570	5570	0
244	20230718	163200	380065000	5570	5570	5570	5570	0
245	20230718	163100	380065000	5570	5570	5570	5570	0
246	20230718	163000	380065000	5570	5570	5570	5570	0
247	20230718	162900	380065000	5570	5570	5570	5570	0
248	20230718	162800	380065000	5570	5570	5570	5570	0
249	20230718	162700	380065000	5570	5570	5570	5570	0
250	20230718	162600	380065000	5570	5570	5570	5570	0
251	20230718	162500	380065000	5570	5570	5570	5570	0
252	20230718	162400	380065000	5570	5570	5570	5570	0
253	20230718	162300	380065000	5570	5570	5570	5570	0
254	20230718	162200	380065000	5570	5570	5570	5570	0
255	20230718	162100	380065000	5570	5570	5570	5570	0
256	20230718	162000	380065000	5570	5570	5570	5570	0
257	20230718	161900	380065000	5570	5570	5570	5570	0
258	20230718	161800	380065000	5570	5570	5570	5570	0
259	20230718	161700	380065000	5570	5570	5570	5570	0
260	20230718	161600	380065000	5570	5570	5570	5570	0
261	20230718	161500	380065000	5570	5570	5570	5570	0
262	20230718	161400	380065000	5570	5570	5570	5570	0
263	20230718	161300	380065000	5570	5570	5570	5570	0
264	20230718	161200	380065000	5570	5570	5570	5570	0
265	20230718	161100	380065000	5570	5570	5570	5570	0
266	20230718	161000	380065000	5570	5570	5570	5570	0
267	20230718	160900	380065000	5570	5570	5570	5570	0
268	20230718	160800	380065000	5570	5570	5570	5570	0
269	20230718	160700	380065000	5570	5570	5570	5570	0
270	20230718	160600	380065000	5570	5570	5570	5570	0
271	20230718	160500	380065000	5570	5570	5570	5570	0
272	20230718	160400	380065000	5570	5570	5570	5570	1239
273	20230718	160300	380065000	5570	5570	5570	5570	0
274	20230718	160200	380065000	5570	5570	5570	5570	0
275	20230718	160100	380065000	5570	5570	5570	5570	0
276	20230718	160000	380065000	5570	5570	5570	5570	0
277	20230718	155900	380065000	5570	5570	5570	5570	0
278	20230718	155800	380065000	5570	5570	5570	5570	0
279	20230718	155700	380065000	5570	5570	5570	5570	0
280	20230718	155600	380065000	5570	5570	5570	5570	0
281	20230718	155500	380065000	5570	5570	5570	5570	0
282	20230718	155400	380065000	5570	5570	5570	5570	0
283	20230718	155300	380065000	5570	5570	5570	5570	0
284	20230718	155200	380065000	5570	5570	5570	5570	0
285	20230718	155100	380065000	5570	5570	5570	5570	0
286	20230718	155000	380065000	5570	5570	5570	5570	0
287	20230718	154900	380065000	5570	5570	5570	5570	0
288	20230718	154800	380065000	5570	5570	5570	5570	0
289	20230718	154700	380065000	5570	5570	5570	5570	0
290	20230718	154600	380065000	5570	5570	5570	5570	0
291	20230718	154500	380065000	5570	5570	5570	5570	0
292	20230718	154400	380065000	5570	5570	5570	5570	0
293	20230718	154300	380065000	5570	5570	5570	5570	0
294	20230718	154200	380065000	5570	5570	5570	5570	0
295	20230718	154100	380065000	5570	5570	5570	5570	0
296	20230718	154000	380065000	5570	5570	5570	5570	0
297	20230718	153900	380065000	5570	5570	5570	5570	0
298	20230718	153800	380065000	5570	5570	5570	5570	0
299	20230718	153700	380065000	5570	5570	5570	5570	0
300	20230718	153600	380065000	5570	5570	5570	5570	0
301	20230718	153500	380065000	5570	5570	5570	5570	0
302	20230718	153400	380065000	5570	5570	5570	5570	1239
303	20230718	153300	380065000	5570	5570	5570	5570	0
304	20230718	153200	380065000	5570	5570	5570	5570	0
305	20230718	153100	380065000	5570	5570	5570	5570	0
306	20230718	153000	380065000	5570	5570	5570	5570	1239
307	20230718	152900	373163770	5570	5570	5570	5570	0
308	20230718	152800	373163770	5570	5570	5570	5570	0
309	20230718	152700	373163770	5570	5570	5570	5570	0
310	20230718	152600	373163770	5570	5570	5570	5570	0
311	20230718	152500	373163770	5570	5570	5570	5570	0
312	20230718	152400	373163770	5570	5570	5570	5570	0
313	20230718	152300	373163770	5570	5570	5570	5570	0
314	20230718	152200	373163770	5570	5570	5570	5570	0
315	20230718	152100	373163770	5570	5570	5570	5570	0
316	20230718	152000	373163770	5570	5570	5570	5570	0
317	20230718	151900	373163770	5570	5550	5570	5510	2684
318	20230718	151800	358318110	5570	5570	5570	5570	0
319	20230718	151700	358318110	5570	5570	5570	5570	4
320	20230718	151600	358295830	5570	5570	5570	5570	56
321	20230718	151500	357983910	5570	5570	5570	5570	4
322	20230718	151400	357961630	5570	5550	5570	5550	171
323	20230718	151300	357012500	5570	5570	5570	5570	0
324	20230718	151200	357012500	5570	5570	5570	5560	53
325	20230718	151100	356717740	5560	5560	5570	5560	224
326	20230718	151000	355472260	5570	5570	5570	5570	4
327	20230718	150900	355449980	5570	5570	5570	5560	120
328	20230718	150800	354782700	5570	5570	5570	5570	0
329	20230718	150700	354782700	5570	5570	5570	5570	1004
330	20230718	150600	349190420	5570	5570	5570	5570	0
331	20230718	150500	349190420	5570	5570	5570	5570	0
332	20230718	150400	349190420	5570	5570	5570	5570	80
333	20230718	150300	348744820	5570	5570	5570	5570	0
334	20230718	150200	348744820	5570	5570	5570	5570	106
335	20230718	150100	348154400	5570	5570	5570	5570	192
336	20230718	150000	347084960	5550	5550	5550	5550	456
337	20230718	145900	344554160	5570	5560	5570	5560	64
338	20230718	145800	344198200	5560	5560	5560	5560	4
339	20230718	145700	344175960	5560	5560	5560	5560	0
340	20230718	145600	344175960	5560	5560	5560	5560	4
341	20230718	145500	344153720	5560	5560	5560	5560	0
342	20230718	145400	344153720	5560	5560	5560	5560	0
343	20230718	145300	344153720	5560	5560	5560	5560	416
344	20230718	145200	341840760	5560	5560	5560	5560	4
345	20230718	145100	341818520	5560	5540	5560	5540	720
346	20230718	145000	337829640	5540	5530	5540	5530	11
347	20230718	144900	337768770	5530	5530	5530	5530	132
348	20230718	144800	337038810	5530	5520	5530	5520	548
349	20230718	144700	334011230	5530	5530	5530	5530	0
350	20230718	144600	334011230	5530	5530	5530	5530	229
351	20230718	144500	332744860	5510	5510	5510	5510	0
352	20230718	144400	332744860	5510	5510	5510	5510	0
353	20230718	144300	332744860	5510	5510	5510	5510	0
354	20230718	144200	332744860	5510	5510	5510	5510	0
355	20230718	144100	332744860	5510	5510	5510	5510	320
356	20230718	144000	330981660	5500	5550	5550	5500	1200
357	20230718	143900	324366960	5560	5560	5560	5560	0
358	20230718	143800	324366960	5560	5560	5560	5560	4
359	20230718	143700	324344720	5550	5550	5550	5550	100
360	20230718	143600	323789720	5550	5550	5550	5550	4
361	20230718	143500	323767520	5520	5520	5520	5520	0
362	20230718	143400	323767520	5520	5530	5530	5520	921
363	20230718	143300	318682270	5530	5530	5530	5530	0
364	20230718	143200	318682270	5530	5530	5530	5530	0
365	20230718	143100	318682270	5530	5530	5530	5530	27
366	20230718	143000	318532960	5550	5550	5550	5550	0
367	20230718	142900	318532960	5550	5550	5550	5550	1
368	20230718	142800	318527410	5550	5550	5550	5550	2
369	20230718	142700	318516310	5560	5560	5560	5560	0
370	20230718	142600	318516310	5560	5560	5560	5560	0
371	20230718	142500	318516310	5560	5560	5560	5560	114
372	20230718	142400	317882470	5520	5520	5520	5520	0
373	20230718	142300	317882470	5520	5550	5550	5520	500
374	20230718	142200	315116230	5550	5550	5550	5550	0
375	20230718	142100	315116230	5550	5550	5550	5550	11
376	20230718	142000	315055180	5550	5550	5550	5550	0
377	20230718	141900	315055180	5550	5550	5550	5550	0
378	20230718	141800	315055180	5550	5550	5550	5550	0
379	20230718	141700	315055180	5550	5550	5550	5550	0
380	20230718	141600	315055180	5550	5550	5550	5550	45
381	20230718	141500	314805430	5550	5550	5550	5550	0
382	20230718	141400	314805430	5550	5550	5550	5550	4
383	20230718	141300	314783230	5550	5550	5550	5550	0
384	20230718	141200	314783230	5550	5550	5550	5550	0
385	20230718	141100	314783230	5550	5550	5550	5550	0
386	20230718	141000	314783230	5550	5550	5550	5550	4
387	20230718	140900	314761030	5540	5540	5540	5540	1
388	20230718	140800	314755490	5550	5530	5550	5530	305
389	20230718	140700	313066250	5530	5530	5530	5530	169
390	20230718	140600	312131680	5530	5530	5530	5530	3
391	20230718	140500	312115090	5520	5520	5520	5520	218
392	20230718	140400	310911730	5530	5530	5530	5530	0
393	20230718	140300	310911730	5530	5530	5530	5530	4
394	20230718	140200	310889610	5530	5530	5530	5530	97
395	20230718	140100	310353200	5530	5530	5530	5530	100
396	20230718	140000	309800200	5520	5530	5530	5520	382
397	20230718	135900	307689560	5530	5530	5530	5530	0
398	20230718	135800	307689560	5530	5520	5530	5520	12
399	20230718	135700	307623280	5520	5520	5520	5520	8
400	20230718	135600	307579120	5520	5520	5520	5520	0
401	20230718	135500	307579120	5520	5510	5520	5510	14
402	20230718	135400	307501940	5510	5510	5510	5510	40
403	20230718	135300	307281540	5530	5530	5530	5530	4
404	20230718	135200	307259420	5500	5500	5500	5500	0
405	20230718	135100	307259420	5500	5500	5500	5500	0
406	20230718	135000	307259420	5500	5500	5500	5500	0
407	20230718	134900	307259420	5500	5500	5500	5500	45
408	20230718	134800	307011920	5480	5520	5520	5480	350
409	20230718	134700	305089430	5520	5520	5520	5520	1
410	20230718	134600	305083910	5530	5530	5530	5530	5
411	20230718	134500	305056260	5510	5510	5510	5510	0
412	20230718	134400	305056260	5510	5510	5510	5510	0
413	20230718	134300	305056260	5510	5520	5520	5510	5
414	20230718	134200	305028700	5530	5530	5530	5530	20
415	20230718	134100	304918100	5500	5500	5500	5500	0
416	20230718	134000	304918100	5500	5520	5520	5470	621
417	20230718	133900	301517260	5480	5520	5520	5480	2155
418	20230718	133800	289695000	5490	5520	5520	5490	1000
419	20230718	133700	284199950	5530	5530	5530	5530	0
420	20230718	133600	284199950	5530	5530	5530	5530	0
421	20230718	133500	284199950	5530	5530	5530	5530	1602
422	20230718	133400	275340890	5520	5520	5520	5520	0
423	20230718	133300	275340890	5520	5520	5520	5520	0
424	20230718	133200	275340890	5520	5520	5520	5520	0
425	20230718	133100	275340890	5520	5520	5520	5520	88
426	20230718	133000	274855130	5530	5530	5530	5530	0
427	20230718	132900	274855130	5530	5530	5530	5530	0
428	20230718	132800	274855130	5530	5530	5530	5530	0
429	20230718	132700	274855130	5530	5530	5530	5530	30
430	20230718	132600	274689230	5530	5530	5530	5530	100
431	20230718	132500	274136230	5530	5530	5530	5530	0
432	20230718	132400	274136230	5530	5530	5530	5530	0
433	20230718	132300	274136230	5530	5530	5530	5530	0
434	20230718	132200	274136230	5530	5520	5530	5520	2
435	20230718	132100	274125180	5520	5520	5520	5520	0
436	20230718	132000	274125180	5520	5510	5520	5500	1001
437	20230718	131900	268616040	5520	5520	5520	5520	8
438	20230718	131800	268571880	5500	5500	5500	5500	0
439	20230718	131700	268571880	5500	5500	5500	5500	5
440	20230718	131600	268544380	5500	5520	5520	5500	2700
441	20230718	131500	253675550	5530	5530	5530	5530	0
442	20230718	131400	253675550	5530	5530	5530	5530	3
443	20230718	131300	253658960	5520	5520	5520	5520	400
444	20230718	131200	251450960	5530	5530	5530	5530	0
445	20230718	131100	251450960	5530	5530	5530	5530	0
446	20230718	131000	251450960	5530	5540	5540	5530	60
447	20230718	130900	251119120	5540	5540	5540	5530	236
448	20230718	130800	249813880	5530	5530	5530	5530	10
449	20230718	130700	249758580	5540	5530	5540	5530	523
450	20230718	130600	246866170	5540	5540	5540	5540	167
451	20230718	130500	245940990	5540	5530	5540	5530	116
452	20230718	130400	245299270	5530	5530	5530	5530	22
453	20230718	130300	245177610	5530	5530	5530	5530	0
454	20230718	130200	245177610	5530	5530	5530	5530	0
455	20230718	130100	245177610	5530	5530	5530	5530	18
456	20230718	130000	245078070	5530	5530	5530	5530	35
457	20230718	125900	244884520	5530	5530	5530	5530	0
458	20230718	125800	244884520	5530	5530	5530	5530	10
459	20230718	125700	244829220	5530	5530	5530	5530	0
460	20230718	125600	244829220	5530	5530	5530	5530	0
461	20230718	125500	244829220	5530	5530	5530	5520	1292
462	20230718	125400	237697050	5530	5530	5530	5530	173
463	20230718	125300	236740360	5540	5540	5540	5540	0
464	20230718	125200	236740360	5540	5540	5540	5540	4
465	20230718	125100	236718200	5530	5530	5530	5530	8
466	20230718	125000	236673960	5540	5540	5540	5540	1
467	20230718	124900	236668420	5540	5540	5540	5530	18
468	20230718	124800	236568800	5540	5540	5540	5530	19
469	20230718	124700	236463640	5540	5540	5540	5540	15
470	20230718	124600	236380540	5540	5540	5540	5540	4
471	20230718	124500	236358380	5530	5530	5530	5530	10
472	20230718	124400	236303080	5530	5530	5530	5530	0
473	20230718	124300	236303080	5530	5530	5530	5530	90
474	20230718	124200	235805380	5530	5520	5530	5520	40
475	20230718	124100	235584380	5540	5540	5540	5540	0
476	20230718	124000	235584380	5540	5530	5540	5530	5
477	20230718	123900	235556690	5520	5530	5530	5520	60
478	20230718	123800	235225390	5530	5530	5530	5530	420
479	20230718	123700	232902790	5540	5540	5540	5540	0
480	20230718	123600	232902790	5540	5540	5540	5530	15
481	20230718	123500	232819790	5540	5540	5540	5540	18
482	20230718	123400	232720070	5540	5540	5540	5540	14
483	20230718	123300	232642510	5540	5540	5540	5540	0
484	20230718	123200	232642510	5540	5540	5540	5540	0
485	20230718	123100	232642510	5540	5540	5540	5530	16
486	20230718	123000	232553950	5530	5530	5540	5530	14
487	20230718	122900	232476490	5540	5540	5540	5540	0
488	20230718	122800	232476490	5540	5540	5540	5540	60
489	20230718	122700	232144090	5540	5540	5540	5540	0
490	20230718	122600	232144090	5540	5540	5540	5540	14
491	20230718	122500	232066530	5520	5530	5540	5520	165
492	20230718	122400	231154160	5520	5520	5520	5520	4
493	20230718	122300	231132080	5540	5520	5540	5520	263
494	20230718	122200	229680280	5520	5520	5520	5520	10
495	20230718	122100	229625080	5520	5520	5520	5520	700
496	20230718	122000	225761080	5540	5540	5540	5540	20
497	20230718	121900	225650280	5530	5530	5530	5530	0
498	20230718	121800	225650280	5530	5530	5530	5530	1
499	20230718	121700	225644750	5530	5530	5530	5530	0
500	20230718	121600	225644750	5530	5530	5530	5530	0
501	20230718	121500	225644750	5530	5530	5530	5530	0
502	20230718	121400	225644750	5530	5530	5530	5530	100
503	20230718	121300	225091750	5530	5530	5530	5530	0
504	20230718	121200	225091750	5530	5530	5530	5530	1
505	20230718	121100	225086220	5530	5530	5530	5530	21
506	20230718	121000	224970090	5530	5530	5530	5530	2
507	20230718	120900	224959030	5540	5540	5540	5540	0
508	20230718	120800	224959030	5540	5540	5540	5540	0
509	20230718	120700	224959030	5540	5540	5540	5540	0
510	20230718	120600	224959030	5540	5540	5540	5540	0
511	20230718	120500	224959030	5540	5540	5540	5540	0
512	20230718	120400	224959030	5540	5540	5540	5540	0
513	20230718	120300	224959030	5540	5540	5540	5540	0
514	20230718	120200	224959030	5540	5530	5540	5530	6
515	20230718	120100	224925830	5510	5510	5510	5510	0
516	20230718	120000	224925830	5510	5510	5510	5510	0
517	20230718	115900	224925830	5510	5520	5520	5510	558
518	20230718	115800	221848580	5520	5540	5540	5520	385
519	20230718	115700	219720700	5540	5540	5540	5540	47
520	20230718	115600	219460320	5540	5540	5540	5530	15
521	20230718	115500	219377270	5520	5520	5520	5520	1
522	20230718	115400	219371750	5520	5530	5530	5520	624
523	20230718	115300	215922460	5540	5540	5540	5540	9
524	20230718	115200	215872600	5540	5540	5540	5540	0
525	20230718	115100	215872600	5540	5540	5540	5540	0
526	20230718	115000	215872600	5540	5540	5540	5540	201
527	20230718	114900	214759060	5540	5540	5540	5540	22
528	20230718	114800	214637180	5540	5540	5540	5540	136
529	20230718	114700	213883740	5540	5540	5540	5540	0
530	20230718	114600	213883740	5540	5540	5540	5540	20
531	20230718	114500	213772940	5540	5540	5540	5540	4
532	20230718	114400	213750780	5540	5540	5540	5540	10
533	20230718	114300	213695380	5520	5520	5520	5520	2
534	20230718	114200	213684340	5540	5540	5540	5540	0
535	20230718	114100	213684340	5540	5540	5540	5540	0
536	20230718	114000	213684340	5540	5540	5540	5540	20
537	20230718	113900	213573540	5540	5530	5540	5530	268
538	20230718	113800	212088910	5510	5530	5530	5510	24
539	20230718	113700	211956650	5500	5500	5500	5500	0
540	20230718	113600	211956650	5500	5540	5540	5500	7455
541	20230718	113500	170862960	5540	5540	5540	5540	500
542	20230718	113400	168092960	5540	5540	5540	5540	0
543	20230718	113300	168092960	5540	5540	5540	5540	179
544	20230718	113200	167101300	5530	5540	5540	5530	1119
545	20230718	113100	160902050	5540	5540	5540	5540	0
546	20230718	113000	160902050	5540	5540	5540	5540	1257
547	20230718	112900	153938270	5550	5550	5550	5550	2175
548	20230718	112800	141867020	5550	5550	5550	5550	0
549	20230718	112700	141867020	5550	5550	5550	5550	30
550	20230718	112600	141700520	5560	5560	5560	5560	121
551	20230718	112500	141027760	5560	5560	5560	5560	50
552	20230718	112400	140749760	5560	5560	5560	5560	80
553	20230718	112300	140304960	5560	5560	5560	5560	0
554	20230718	112200	140304960	5560	5560	5560	5560	50
555	20230718	112100	140026960	5590	5590	5590	5590	0
556	20230718	112000	140026960	5590	5590	5590	5590	0
557	20230718	111900	140026960	5590	5590	5590	5590	0
558	20230718	111800	140026960	5590	5590	5590	5590	0
559	20230718	111700	140026960	5590	5590	5590	5590	0
560	20230718	111600	140026960	5590	5590	5590	5590	1
561	20230718	111500	140021370	5560	5560	5560	5560	0
562	20230718	111400	140021370	5560	5560	5560	5560	0
563	20230718	111300	140021370	5560	5560	5560	5560	81
564	20230718	111200	139571010	5550	5550	5550	5550	0
565	20230718	111100	139571010	5550	5550	5550	5550	30
566	20230718	111000	139404510	5560	5560	5560	5560	0
567	20230718	110900	139404510	5560	5550	5560	5550	219
568	20230718	110800	138188060	5560	5560	5560	5560	0
569	20230718	110700	138188060	5560	5550	5560	5550	101
570	20230718	110600	137627500	5550	5550	5550	5550	200
571	20230718	110500	136517500	5560	5580	5580	5560	2638
572	20230718	110400	121830220	5560	5560	5560	5560	1
573	20230718	110300	121824660	5560	5560	5560	5560	330
574	20230718	110200	119989860	5570	5560	5570	5560	1133
575	20230718	110100	113690370	5570	5570	5570	5570	300
576	20230718	110000	112019370	5570	5570	5570	5570	321
577	20230718	105900	110231400	5590	5590	5590	5590	0
578	20230718	105800	110231400	5590	5590	5590	5590	0
579	20230718	105700	110231400	5590	5590	5590	5590	0
580	20230718	105600	110231400	5590	5590	5590	5590	0
581	20230718	105500	110231400	5590	5570	5590	5570	2
582	20230718	105400	110220240	5590	5580	5590	5580	7
583	20230718	105300	110181170	5570	5590	5590	5570	168
584	20230718	105200	109244350	5570	5570	5570	5570	612
585	20230718	105100	105835510	5570	5570	5570	5570	3
586	20230718	105000	105818800	5560	5560	5560	5560	100
587	20230718	104900	105262800	5570	5570	5570	5570	1
588	20230718	104800	105257230	5560	5560	5560	5560	0
589	20230718	104700	105257230	5560	5560	5560	5560	0
590	20230718	104600	105257230	5560	5560	5560	5560	80
591	20230718	104500	104812430	5570	5560	5570	5560	22
592	20230718	104400	104690090	5560	5560	5560	5560	500
593	20230718	104300	101910090	5560	5560	5560	5560	40
594	20230718	104200	101687690	5560	5560	5560	5560	0
595	20230718	104100	101687690	5560	5560	5560	5560	60
596	20230718	104000	101354090	5560	5560	5560	5560	345
597	20230718	103900	99435890	5570	5580	5580	5560	986
598	20230718	103800	93944550	5580	5580	5580	5580	9
599	20230718	103700	93894330	5580	5580	5580	5570	54
600	20230718	103600	93593510	5580	5580	5580	5580	76
601	20230718	103500	93169430	5580	5590	5590	5580	292
602	20230718	103400	91539970	5590	5580	5590	5580	9
603	20230718	103300	91489730	5590	5580	5590	5580	39
604	20230718	103200	91271790	5580	5590	5590	5580	166
605	20230718	103100	90345290	5580	5580	5580	5580	8
606	20230718	103000	90300650	5580	5580	5580	5580	8
607	20230718	102900	90256010	5580	5580	5580	5580	223
608	20230718	102800	89011670	5580	5580	5580	5580	1
609	20230718	102700	89006090	5580	5590	5590	5580	37
610	20230718	102600	88799270	5600	5590	5600	5590	11
611	20230718	102500	88737680	5590	5590	5590	5590	1
612	20230718	102400	88732090	5600	5590	5600	5590	32
613	20230718	102300	88553010	5590	5590	5590	5590	0
614	20230718	102200	88553010	5590	5590	5590	5590	6
615	20230718	102100	88519470	5580	5580	5580	5580	4
616	20230718	102000	88497150	5580	5580	5580	5580	10
617	20230718	101900	88441350	5580	5590	5590	5580	110
618	20230718	101800	87827480	5570	5580	5580	5570	163
619	20230718	101700	86919090	5580	5600	5600	5580	895
620	20230718	101600	81924930	5590	5590	5590	5590	0
621	20230718	101500	81924930	5590	5590	5590	5590	0
622	20230718	101400	81924930	5590	5590	5590	5590	729
623	20230718	101300	77849820	5600	5600	5600	5600	0
624	20230718	101200	77849820	5600	5600	5600	5600	1
625	20230718	101100	77844220	5590	5590	5590	5590	0
626	20230718	101000	77844220	5590	5590	5590	5590	0
627	20230718	100900	77844220	5590	5590	5590	5590	0
628	20230718	100800	77844220	5590	5590	5590	5590	0
629	20230718	100700	77844220	5590	5590	5590	5590	100
630	20230718	100600	77285220	5570	5580	5580	5570	200
631	20230718	100500	76170860	5570	5570	5570	5570	0
632	20230718	100400	76170860	5570	5570	5570	5570	0
633	20230718	100300	76170860	5570	5580	5580	5570	168
634	20230718	100200	75234480	5580	5580	5580	5580	41
635	20230718	100100	75005700	5580	5580	5580	5580	0
636	20230718	100000	75005700	5580	5580	5580	5580	20
637	20230718	095900	74894100	5580	5580	5580	5580	57
638	20230718	095800	74576040	5580	5580	5580	5580	333
639	20230718	095700	72717900	5580	5580	5580	5580	30
640	20230718	095600	72550500	5570	5570	5570	5570	450
641	20230718	095500	70044000	5570	5590	5600	5570	2311
642	20230718	095400	57138850	5600	5600	5600	5600	74
643	20230718	095300	56724450	5640	5640	5640	5600	36
644	20230718	095200	56522610	5640	5640	5640	5640	0
645	20230718	095100	56522610	5640	5640	5640	5640	0
646	20230718	095000	56522610	5640	5640	5640	5640	0
647	20230718	094900	56522610	5640	5620	5640	5560	2873
648	20230718	094800	40499670	5610	5640	5640	5610	607
649	20230718	094700	37092770	5630	5630	5630	5630	976
650	20230718	094600	31597890	5650	5650	5650	5650	0
651	20230718	094500	31597890	5650	5650	5650	5650	0
652	20230718	094400	31597890	5650	5650	5650	5650	0
653	20230718	094300	31597890	5650	5650	5650	5640	1344
654	20230718	094200	24008960	5650	5650	5650	5650	68
655	20230718	094100	23624760	5660	5660	5660	5660	0
656	20230718	094000	23624760	5660	5660	5660	5660	1
657	20230718	093900	23619100	5650	5660	5660	5650	372
658	20230718	093800	21516570	5670	5670	5670	5670	10
659	20230718	093700	21459870	5660	5670	5670	5660	495
660	20230718	093600	18656970	5690	5690	5690	5690	0
661	20230718	093500	18656970	5690	5670	5690	5670	103
662	20230718	093400	18072920	5660	5670	5670	5660	796
663	20230718	093300	13566560	5680	5680	5680	5680	0
664	20230718	093200	13566560	5680	5680	5680	5680	0
665	20230718	093100	13566560	5680	5680	5680	5680	2
666	20230718	093000	13555200	5670	5670	5670	5670	0
667	20230718	092900	13555200	5670	5670	5670	5670	0
668	20230718	092800	13555200	5670	5670	5670	5670	0
669	20230718	092700	13555200	5670	5670	5670	5670	118
670	20230718	092600	12886140	5700	5700	5700	5700	0
671	20230718	092500	12886140	5700	5700	5700	5700	0
672	20230718	092400	12886140	5700	5700	5700	5700	0
673	20230718	092300	12886140	5700	5700	5700	5700	0
674	20230718	092200	12886140	5700	5700	5700	5700	0
675	20230718	092100	12886140	5700	5700	5700	5700	1
676	20230718	092000	12880440	5710	5710	5710	5710	11
677	20230718	091900	12817630	5710	5670	5710	5670	151
678	20230718	091800	11961420	5670	5670	5670	5670	0
679	20230718	091700	11961420	5670	5670	5670	5670	2
680	20230718	091600	11950080	5660	5660	5660	5660	1
681	20230718	091500	11944420	5670	5670	5670	5670	0
682	20230718	091400	11944420	5670	5670	5670	5670	111
683	20230718	091300	11315050	5670	5670	5670	5670	24
684	20230718	091200	11178970	5670	5670	5670	5670	0
685	20230718	091100	11178970	5670	5670	5670	5670	0
686	20230718	091000	11178970	5670	5670	5670	5670	1000
687	20230718	090900	5508970	5670	5700	5700	5670	265
688	20230718	090800	4000780	5720	5720	5720	5720	0
689	20230718	090700	4000780	5720	5720	5720	5720	0
690	20230718	090600	4000780	5720	5720	5720	5720	5
691	20230718	090500	3972180	5700	5700	5700	5700	0
692	20230718	090400	3972180	5700	5700	5700	5700	97
693	20230718	090300	3419280	5690	5660	5690	5660	157
694	20230718	090200	2530540	5670	5670	5670	5670	52
695	20230718	090100	2235700	5660	5660	5660	5660	0
696	20230718	090000	2235700	5660	5660	5660	5660	395