KissMeData/289010/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	204000	165395090	4435	4435	4435	4435	589
3	20230718	203900	165395090	4435	4435	4435	4435	0
4	20230718	203800	165395090	4435	4435	4435	4435	0
5	20230718	203700	165395090	4435	4435	4435	4435	0
6	20230718	203600	165395090	4435	4435	4435	4435	0
7	20230718	203500	165395090	4435	4435	4435	4435	0
8	20230718	203400	165395090	4435	4435	4435	4435	0
9	20230718	203300	165395090	4435	4435	4435	4435	0
10	20230718	203200	165395090	4435	4435	4435	4435	0
11	20230718	203100	165395090	4435	4435	4435	4435	0
12	20230718	203000	165395090	4435	4435	4435	4435	0
13	20230718	202900	165395090	4435	4435	4435	4435	0
14	20230718	202800	165395090	4435	4435	4435	4435	0
15	20230718	202700	165395090	4435	4435	4435	4435	0
16	20230718	202600	165395090	4435	4435	4435	4435	0
17	20230718	202500	165395090	4435	4435	4435	4435	0
18	20230718	202400	165395090	4435	4435	4435	4435	0
19	20230718	202300	165395090	4435	4435	4435	4435	0
20	20230718	202200	165395090	4435	4435	4435	4435	0
21	20230718	202100	165395090	4435	4435	4435	4435	0
22	20230718	202000	165395090	4435	4435	4435	4435	0
23	20230718	201900	165395090	4435	4435	4435	4435	0
24	20230718	201800	165395090	4435	4435	4435	4435	0
25	20230718	201700	165395090	4435	4435	4435	4435	0
26	20230718	201600	165395090	4435	4435	4435	4435	0
27	20230718	201500	165395090	4435	4435	4435	4435	0
28	20230718	201400	165395090	4435	4435	4435	4435	0
29	20230718	201300	165395090	4435	4435	4435	4435	0
30	20230718	201200	165395090	4435	4435	4435	4435	0
31	20230718	201100	165395090	4435	4435	4435	4435	0
32	20230718	201000	165395090	4435	4435	4435	4435	589
33	20230718	200900	165395090	4435	4435	4435	4435	0
34	20230718	200800	165395090	4435	4435	4435	4435	0
35	20230718	200700	165395090	4435	4435	4435	4435	0
36	20230718	200600	165395090	4435	4435	4435	4435	0
37	20230718	200500	165395090	4435	4435	4435	4435	0
38	20230718	200400	165395090	4435	4435	4435	4435	0
39	20230718	200300	165395090	4435	4435	4435	4435	0
40	20230718	200200	165395090	4435	4435	4435	4435	0
41	20230718	200100	165395090	4435	4435	4435	4435	0
42	20230718	200000	165395090	4435	4435	4435	4435	0
43	20230718	195900	165395090	4435	4435	4435	4435	0
44	20230718	195800	165395090	4435	4435	4435	4435	0
45	20230718	195700	165395090	4435	4435	4435	4435	0
46	20230718	195600	165395090	4435	4435	4435	4435	0
47	20230718	195500	165395090	4435	4435	4435	4435	0
48	20230718	195400	165395090	4435	4435	4435	4435	0
49	20230718	195300	165395090	4435	4435	4435	4435	0
50	20230718	195200	165395090	4435	4435	4435	4435	0
51	20230718	195100	165395090	4435	4435	4435	4435	0
52	20230718	195000	165395090	4435	4435	4435	4435	0
53	20230718	194900	165395090	4435	4435	4435	4435	0
54	20230718	194800	165395090	4435	4435	4435	4435	0
55	20230718	194700	165395090	4435	4435	4435	4435	0
56	20230718	194600	165395090	4435	4435	4435	4435	0
57	20230718	194500	165395090	4435	4435	4435	4435	0
58	20230718	194400	165395090	4435	4435	4435	4435	0
59	20230718	194300	165395090	4435	4435	4435	4435	0
60	20230718	194200	165395090	4435	4435	4435	4435	0
61	20230718	194100	165395090	4435	4435	4435	4435	0
62	20230718	194000	165395090	4435	4435	4435	4435	589
63	20230718	193900	165395090	4435	4435	4435	4435	0
64	20230718	193800	165395090	4435	4435	4435	4435	0
65	20230718	193700	165395090	4435	4435	4435	4435	0
66	20230718	193600	165395090	4435	4435	4435	4435	0
67	20230718	193500	165395090	4435	4435	4435	4435	0
68	20230718	193400	165395090	4435	4435	4435	4435	0
69	20230718	193300	165395090	4435	4435	4435	4435	0
70	20230718	193200	165395090	4435	4435	4435	4435	0
71	20230718	193100	165395090	4435	4435	4435	4435	0
72	20230718	193000	165395090	4435	4435	4435	4435	0
73	20230718	192900	165395090	4435	4435	4435	4435	0
74	20230718	192800	165395090	4435	4435	4435	4435	0
75	20230718	192700	165395090	4435	4435	4435	4435	0
76	20230718	192600	165395090	4435	4435	4435	4435	0
77	20230718	192500	165395090	4435	4435	4435	4435	0
78	20230718	192400	165395090	4435	4435	4435	4435	0
79	20230718	192300	165395090	4435	4435	4435	4435	0
80	20230718	192200	165395090	4435	4435	4435	4435	0
81	20230718	192100	165395090	4435	4435	4435	4435	0
82	20230718	192000	165395090	4435	4435	4435	4435	0
83	20230718	191900	165395090	4435	4435	4435	4435	0
84	20230718	191800	165395090	4435	4435	4435	4435	0
85	20230718	191700	165395090	4435	4435	4435	4435	0
86	20230718	191600	165395090	4435	4435	4435	4435	0
87	20230718	191500	165395090	4435	4435	4435	4435	0
88	20230718	191400	165395090	4435	4435	4435	4435	0
89	20230718	191300	165395090	4435	4435	4435	4435	0
90	20230718	191200	165395090	4435	4435	4435	4435	0
91	20230718	191100	165395090	4435	4435	4435	4435	0
92	20230718	191000	165395090	4435	4435	4435	4435	589
93	20230718	190900	165395090	4435	4435	4435	4435	0
94	20230718	190800	165395090	4435	4435	4435	4435	0
95	20230718	190700	165395090	4435	4435	4435	4435	0
96	20230718	190600	165395090	4435	4435	4435	4435	0
97	20230718	190500	165395090	4435	4435	4435	4435	0
98	20230718	190400	165395090	4435	4435	4435	4435	0
99	20230718	190300	165395090	4435	4435	4435	4435	0
100	20230718	190200	165395090	4435	4435	4435	4435	0
101	20230718	190100	165395090	4435	4435	4435	4435	0
102	20230718	190000	165395090	4435	4435	4435	4435	0
103	20230718	185900	165395090	4435	4435	4435	4435	0
104	20230718	185800	165395090	4435	4435	4435	4435	0
105	20230718	185700	165395090	4435	4435	4435	4435	0
106	20230718	185600	165395090	4435	4435	4435	4435	0
107	20230718	185500	165395090	4435	4435	4435	4435	0
108	20230718	185400	165395090	4435	4435	4435	4435	0
109	20230718	185300	165395090	4435	4435	4435	4435	0
110	20230718	185200	165395090	4435	4435	4435	4435	0
111	20230718	185100	165395090	4435	4435	4435	4435	0
112	20230718	185000	165395090	4435	4435	4435	4435	0
113	20230718	184900	165395090	4435	4435	4435	4435	0
114	20230718	184800	165395090	4435	4435	4435	4435	0
115	20230718	184700	165395090	4435	4435	4435	4435	0
116	20230718	184600	165395090	4435	4435	4435	4435	0
117	20230718	184500	165395090	4435	4435	4435	4435	0
118	20230718	184400	165395090	4435	4435	4435	4435	0
119	20230718	184300	165395090	4435	4435	4435	4435	0
120	20230718	184200	165395090	4435	4435	4435	4435	0
121	20230718	184100	165395090	4435	4435	4435	4435	0
122	20230718	184000	165395090	4435	4435	4435	4435	589
123	20230718	183900	165395090	4435	4435	4435	4435	0
124	20230718	183800	165395090	4435	4435	4435	4435	0
125	20230718	183700	165395090	4435	4435	4435	4435	0
126	20230718	183600	165395090	4435	4435	4435	4435	0
127	20230718	183500	165395090	4435	4435	4435	4435	0
128	20230718	183400	165395090	4435	4435	4435	4435	0
129	20230718	183300	165395090	4435	4435	4435	4435	0
130	20230718	183200	165395090	4435	4435	4435	4435	0
131	20230718	183100	165395090	4435	4435	4435	4435	0
132	20230718	183000	165395090	4435	4435	4435	4435	0
133	20230718	182900	165395090	4435	4435	4435	4435	0
134	20230718	182800	165395090	4435	4435	4435	4435	0
135	20230718	182700	165395090	4435	4435	4435	4435	0
136	20230718	182600	165395090	4435	4435	4435	4435	0
137	20230718	182500	165395090	4435	4435	4435	4435	0
138	20230718	182400	165395090	4435	4435	4435	4435	0
139	20230718	182300	165395090	4435	4435	4435	4435	0
140	20230718	182200	165395090	4435	4435	4435	4435	0
141	20230718	182100	165395090	4435	4435	4435	4435	0
142	20230718	182000	165395090	4435	4435	4435	4435	0
143	20230718	181900	165395090	4435	4435	4435	4435	0
144	20230718	181800	165395090	4435	4435	4435	4435	0
145	20230718	181700	165395090	4435	4435	4435	4435	0
146	20230718	181600	165395090	4435	4435	4435	4435	0
147	20230718	181500	165395090	4435	4435	4435	4435	0
148	20230718	181400	165395090	4435	4435	4435	4435	0
149	20230718	181300	165395090	4435	4435	4435	4435	0
150	20230718	181200	165395090	4435	4435	4435	4435	0
151	20230718	181100	165395090	4435	4435	4435	4435	0
152	20230718	181000	165395090	4435	4435	4435	4435	589
153	20230718	180900	165395090	4435	4435	4435	4435	0
154	20230718	180800	165395090	4435	4435	4435	4435	0
155	20230718	180700	165395090	4435	4435	4435	4435	0
156	20230718	180600	165395090	4435	4435	4435	4435	0
157	20230718	180500	165395090	4435	4435	4435	4435	0
158	20230718	180400	165395090	4435	4435	4435	4435	0
159	20230718	180300	165395090	4435	4435	4435	4435	0
160	20230718	180200	165395090	4435	4435	4435	4435	0
161	20230718	180100	165395090	4435	4435	4435	4435	0
162	20230718	180000	165395090	4435	4435	4435	4435	0
163	20230718	175900	165395090	4435	4435	4435	4435	0
164	20230718	175800	165395090	4435	4435	4435	4435	0
165	20230718	175700	165395090	4435	4435	4435	4435	0
166	20230718	175600	165395090	4435	4435	4435	4435	0
167	20230718	175500	165395090	4435	4435	4435	4435	0
168	20230718	175400	165395090	4435	4435	4435	4435	0
169	20230718	175300	165395090	4435	4435	4435	4435	0
170	20230718	175200	165395090	4435	4435	4435	4435	0
171	20230718	175100	165395090	4435	4435	4435	4435	0
172	20230718	175000	165395090	4435	4435	4435	4435	0
173	20230718	174900	165395090	4435	4435	4435	4435	0
174	20230718	174800	165395090	4435	4435	4435	4435	0
175	20230718	174700	165395090	4435	4435	4435	4435	0
176	20230718	174600	165395090	4435	4435	4435	4435	0
177	20230718	174500	165395090	4435	4435	4435	4435	0
178	20230718	174400	165395090	4435	4435	4435	4435	0
179	20230718	174300	165395090	4435	4435	4435	4435	0
180	20230718	174200	165395090	4435	4435	4435	4435	0
181	20230718	174100	165395090	4435	4435	4435	4435	0
182	20230718	174000	165395090	4435	4435	4435	4435	589
183	20230718	173900	165395090	4435	4435	4435	4435	0
184	20230718	173800	165395090	4435	4435	4435	4435	0
185	20230718	173700	165395090	4435	4435	4435	4435	0
186	20230718	173600	165395090	4435	4435	4435	4435	0
187	20230718	173500	165395090	4435	4435	4435	4435	0
188	20230718	173400	165395090	4435	4435	4435	4435	0
189	20230718	173300	165395090	4435	4435	4435	4435	0
190	20230718	173200	165395090	4435	4435	4435	4435	0
191	20230718	173100	165395090	4435	4435	4435	4435	0
192	20230718	173000	165395090	4435	4435	4435	4435	0
193	20230718	172900	165395090	4435	4435	4435	4435	0
194	20230718	172800	165395090	4435	4435	4435	4435	0
195	20230718	172700	165395090	4435	4435	4435	4435	0
196	20230718	172600	165395090	4435	4435	4435	4435	0
197	20230718	172500	165395090	4435	4435	4435	4435	0
198	20230718	172400	165395090	4435	4435	4435	4435	0
199	20230718	172300	165395090	4435	4435	4435	4435	0
200	20230718	172200	165395090	4435	4435	4435	4435	0
201	20230718	172100	165395090	4435	4435	4435	4435	0
202	20230718	172000	165395090	4435	4435	4435	4435	0
203	20230718	171900	165395090	4435	4435	4435	4435	0
204	20230718	171800	165395090	4435	4435	4435	4435	0
205	20230718	171700	165395090	4435	4435	4435	4435	0
206	20230718	171600	165395090	4435	4435	4435	4435	0
207	20230718	171500	165395090	4435	4435	4435	4435	0
208	20230718	171400	165395090	4435	4435	4435	4435	0
209	20230718	171300	165395090	4435	4435	4435	4435	0
210	20230718	171200	165395090	4435	4435	4435	4435	0
211	20230718	171100	165395090	4435	4435	4435	4435	0
212	20230718	171000	165395090	4435	4435	4435	4435	589
213	20230718	170900	165395090	4435	4435	4435	4435	0
214	20230718	170800	165395090	4435	4435	4435	4435	0
215	20230718	170700	165395090	4435	4435	4435	4435	0
216	20230718	170600	165395090	4435	4435	4435	4435	0
217	20230718	170500	165395090	4435	4435	4435	4435	0
218	20230718	170400	165395090	4435	4435	4435	4435	0
219	20230718	170300	165395090	4435	4435	4435	4435	0
220	20230718	170200	165395090	4435	4435	4435	4435	0
221	20230718	170100	165395090	4435	4435	4435	4435	0
222	20230718	170000	165395090	4435	4435	4435	4435	0
223	20230718	165900	165395090	4435	4435	4435	4435	0
224	20230718	165800	165395090	4435	4435	4435	4435	0
225	20230718	165700	165395090	4435	4435	4435	4435	0
226	20230718	165600	165395090	4435	4435	4435	4435	0
227	20230718	165500	165395090	4435	4435	4435	4435	0
228	20230718	165400	165395090	4435	4435	4435	4435	0
229	20230718	165300	165395090	4435	4435	4435	4435	0
230	20230718	165200	165395090	4435	4435	4435	4435	0
231	20230718	165100	165395090	4435	4435	4435	4435	0
232	20230718	165000	165395090	4435	4435	4435	4435	0
233	20230718	164900	165395090	4435	4435	4435	4435	0
234	20230718	164800	165395090	4435	4435	4435	4435	0
235	20230718	164700	165395090	4435	4435	4435	4435	0
236	20230718	164600	165395090	4435	4435	4435	4435	0
237	20230718	164500	165395090	4435	4435	4435	4435	0
238	20230718	164400	165395090	4435	4435	4435	4435	0
239	20230718	164300	165395090	4435	4435	4435	4435	0
240	20230718	164200	165395090	4435	4435	4435	4435	0
241	20230718	164100	165395090	4435	4435	4435	4435	0
242	20230718	164000	165395090	4435	4435	4435	4435	589
243	20230718	163900	165395090	4435	4435	4435	4435	0
244	20230718	163800	165395090	4435	4435	4435	4435	0
245	20230718	163700	165395090	4435	4435	4435	4435	0
246	20230718	163600	165395090	4435	4435	4435	4435	0
247	20230718	163500	165395090	4435	4435	4435	4435	0
248	20230718	163400	165395090	4435	4435	4435	4435	0
249	20230718	163300	165395090	4435	4435	4435	4435	0
250	20230718	163200	165395090	4435	4435	4435	4435	0
251	20230718	163100	165395090	4435	4435	4435	4435	0
252	20230718	163000	165395090	4435	4435	4435	4435	0
253	20230718	162900	165395090	4435	4435	4435	4435	0
254	20230718	162800	165395090	4435	4435	4435	4435	0
255	20230718	162700	165395090	4435	4435	4435	4435	0
256	20230718	162600	165395090	4435	4435	4435	4435	0
257	20230718	162500	165395090	4435	4435	4435	4435	0
258	20230718	162400	165395090	4435	4435	4435	4435	0
259	20230718	162300	165395090	4435	4435	4435	4435	0
260	20230718	162200	165395090	4435	4435	4435	4435	0
261	20230718	162100	165395090	4435	4435	4435	4435	0
262	20230718	162000	165395090	4435	4435	4435	4435	0
263	20230718	161900	165395090	4435	4435	4435	4435	0
264	20230718	161800	165395090	4435	4435	4435	4435	0
265	20230718	161700	165395090	4435	4435	4435	4435	0
266	20230718	161600	165395090	4435	4435	4435	4435	0
267	20230718	161500	165395090	4435	4435	4435	4435	0
268	20230718	161400	165395090	4435	4435	4435	4435	0
269	20230718	161300	165395090	4435	4435	4435	4435	0
270	20230718	161200	165395090	4435	4435	4435	4435	0
271	20230718	161100	165395090	4435	4435	4435	4435	0
272	20230718	161000	165395090	4435	4435	4435	4435	589
273	20230718	160900	165395090	4435	4435	4435	4435	0
274	20230718	160800	165395090	4435	4435	4435	4435	0
275	20230718	160700	165395090	4435	4435	4435	4435	0
276	20230718	160600	165395090	4435	4435	4435	4435	0
277	20230718	160500	165395090	4435	4435	4435	4435	0
278	20230718	160400	165395090	4435	4435	4435	4435	0
279	20230718	160300	165395090	4435	4435	4435	4435	0
280	20230718	160200	165395090	4435	4435	4435	4435	0
281	20230718	160100	165395090	4435	4435	4435	4435	0
282	20230718	160000	165395090	4435	4435	4435	4435	0
283	20230718	155900	165395090	4435	4435	4435	4435	0
284	20230718	155800	165395090	4435	4435	4435	4435	0
285	20230718	155700	165395090	4435	4435	4435	4435	0
286	20230718	155600	165395090	4435	4435	4435	4435	0
287	20230718	155500	165395090	4435	4435	4435	4435	0
288	20230718	155400	165395090	4435	4435	4435	4435	0
289	20230718	155300	165395090	4435	4435	4435	4435	0
290	20230718	155200	165395090	4435	4435	4435	4435	0
291	20230718	155100	165395090	4435	4435	4435	4435	0
292	20230718	155000	165395090	4435	4435	4435	4435	0
293	20230718	154900	165395090	4435	4435	4435	4435	0
294	20230718	154800	165395090	4435	4435	4435	4435	0
295	20230718	154700	165395090	4435	4435	4435	4435	0
296	20230718	154600	165395090	4435	4435	4435	4435	0
297	20230718	154500	165395090	4435	4435	4435	4435	0
298	20230718	154400	165395090	4435	4435	4435	4435	0
299	20230718	154300	165395090	4435	4435	4435	4435	0
300	20230718	154200	165395090	4435	4435	4435	4435	0
301	20230718	154100	165395090	4435	4435	4435	4435	0
302	20230718	154000	165395090	4435	4435	4435	4435	589
303	20230718	153900	165395090	4435	4435	4435	4435	0
304	20230718	153800	165395090	4435	4435	4435	4435	0
305	20230718	153700	165395090	4435	4435	4435	4435	0
306	20230718	153600	165395090	4435	4435	4435	4435	0
307	20230718	153500	165395090	4435	4435	4435	4435	0
308	20230718	153400	165395090	4435	4435	4435	4435	0
309	20230718	153300	165395090	4435	4435	4435	4435	0
310	20230718	153200	165395090	4435	4435	4435	4435	0
311	20230718	153100	165395090	4435	4435	4435	4435	0
312	20230718	153000	165395090	4435	4435	4435	4435	589
313	20230718	152900	162782875	4445	4445	4445	4445	0
314	20230718	152800	162782875	4445	4445	4445	4445	0
315	20230718	152700	162782875	4445	4445	4445	4445	0
316	20230718	152600	162782875	4445	4445	4445	4445	0
317	20230718	152500	162782875	4445	4445	4445	4445	0
318	20230718	152400	162782875	4445	4445	4445	4445	0
319	20230718	152300	162782875	4445	4445	4445	4445	0
320	20230718	152200	162782875	4445	4445	4445	4445	0
321	20230718	152100	162782875	4445	4445	4445	4445	0
322	20230718	152000	162782875	4445	4445	4445	4445	0
323	20230718	151900	162782875	4445	4445	4445	4445	0
324	20230718	151800	162782875	4445	4445	4445	4445	1
325	20230718	151700	162778430	4440	4440	4440	4440	0
326	20230718	151600	162778430	4440	4440	4440	4440	0
327	20230718	151500	162778430	4440	4440	4440	4440	30
328	20230718	151400	162645230	4440	4440	4440	4440	50
329	20230718	151300	162423230	4425	4425	4425	4425	0
330	20230718	151200	162423230	4425	4425	4425	4425	511
331	20230718	151100	160162055	4420	4430	4430	4420	821
332	20230718	151000	156529520	4435	4435	4435	4435	0
333	20230718	150900	156529520	4435	4435	4435	4435	0
334	20230718	150800	156529520	4435	4435	4435	4435	85
335	20230718	150700	156152545	4445	4445	4445	4445	0
336	20230718	150600	156152545	4445	4445	4445	4445	0
337	20230718	150500	156152545	4445	4445	4445	4445	0
338	20230718	150400	156152545	4445	4450	4450	4445	6
339	20230718	150300	156125865	4450	4450	4450	4450	2
340	20230718	150200	156116965	4450	4450	4450	4450	5
341	20230718	150100	156094715	4450	4450	4450	4450	10
342	20230718	150000	156050215	4450	4450	4450	4450	0
343	20230718	145900	156050215	4450	4450	4450	4450	0
344	20230718	145800	156050215	4450	4450	4450	4450	18
345	20230718	145700	155970115	4450	4450	4450	4450	0
346	20230718	145600	155970115	4450	4450	4450	4450	0
347	20230718	145500	155970115	4450	4450	4450	4450	0
348	20230718	145400	155970115	4450	4450	4450	4450	0
349	20230718	145300	155970115	4450	4450	4450	4450	0
350	20230718	145200	155970115	4450	4450	4450	4450	0
351	20230718	145100	155970115	4450	4455	4455	4450	228
352	20230718	145000	154955460	4455	4455	4455	4455	0
353	20230718	144900	154955460	4455	4455	4455	4455	16
354	20230718	144800	154884180	4450	4450	4450	4450	0
355	20230718	144700	154884180	4450	4450	4450	4450	0
356	20230718	144600	154884180	4450	4450	4450	4450	0
357	20230718	144500	154884180	4450	4455	4455	4450	2
358	20230718	144400	154875275	4450	4450	4450	4450	0
359	20230718	144300	154875275	4450	4450	4450	4450	699
360	20230718	144200	151764725	4450	4450	4450	4450	1
361	20230718	144100	151760275	4455	4450	4455	4450	521
362	20230718	144000	149440670	4455	4455	4455	4455	0
363	20230718	143900	149440670	4455	4455	4455	4455	0
364	20230718	143800	149440670	4455	4455	4455	4455	0
365	20230718	143700	149440670	4455	4435	4455	4435	4
366	20230718	143600	149422910	4435	4435	4435	4435	165
367	20230718	143500	148691135	4435	4435	4435	4425	256
368	20230718	143400	147557125	4435	4435	4435	4435	189
369	20230718	143300	146718910	4435	4450	4450	4435	611
370	20230718	143200	144007310	4450	4450	4450	4450	3
371	20230718	143100	143993960	4450	4450	4450	4450	218
372	20230718	143000	143023860	4450	4450	4450	4450	100
373	20230718	142900	142578860	4445	4445	4445	4445	176
374	20230718	142800	141796540	4445	4445	4445	4445	218
375	20230718	142700	140827530	4445	4445	4445	4445	0
376	20230718	142600	140827530	4445	4445	4445	4445	213
377	20230718	142500	139880745	4450	4450	4450	4450	0
378	20230718	142400	139880745	4450	4450	4450	4450	0
379	20230718	142300	139880745	4450	4435	4450	4435	163
380	20230718	142200	139155410	4435	4435	4435	4435	4
381	20230718	142100	139137670	4450	4450	4450	4450	859
382	20230718	142000	135315120	4445	4445	4445	4445	0
383	20230718	141900	135315120	4445	4445	4445	4445	0
384	20230718	141800	135315120	4445	4445	4445	4445	0
385	20230718	141700	135315120	4445	4445	4445	4445	500
386	20230718	141600	133092620	4435	4435	4435	4435	0
387	20230718	141500	133092620	4435	4435	4435	4435	0
388	20230718	141400	133092620	4435	4435	4435	4435	500
389	20230718	141300	130875120	4435	4435	4435	4435	0
390	20230718	141200	130875120	4435	4435	4435	4435	0
391	20230718	141100	130875120	4435	4435	4435	4435	0
392	20230718	141000	130875120	4435	4435	4435	4435	0
393	20230718	140900	130875120	4435	4435	4435	4435	0
394	20230718	140800	130875120	4435	4435	4435	4435	2
395	20230718	140700	130866250	4435	4435	4435	4435	298
396	20230718	140600	129544620	4435	4435	4435	4435	0
397	20230718	140500	129544620	4435	4435	4435	4435	0
398	20230718	140400	129544620	4435	4435	4435	4435	0
399	20230718	140300	129544620	4435	4435	4435	4435	0
400	20230718	140200	129544620	4435	4435	4435	4435	0
401	20230718	140100	129544620	4435	4445	4445	4435	210
402	20230718	140000	128611855	4450	4450	4450	4450	0
403	20230718	135900	128611855	4450	4450	4450	4450	0
404	20230718	135800	128611855	4450	4450	4450	4450	18
405	20230718	135700	128531755	4450	4450	4450	4450	20
406	20230718	135600	128442755	4450	4450	4450	4450	20
407	20230718	135500	128353755	4450	4450	4450	4450	0
408	20230718	135400	128353755	4450	4450	4450	4450	330
409	20230718	135300	126885255	4450	4450	4450	4450	0
410	20230718	135200	126885255	4450	4450	4450	4450	0
411	20230718	135100	126885255	4450	4450	4450	4450	0
412	20230718	135000	126885255	4450	4450	4450	4450	0
413	20230718	134900	126885255	4450	4450	4450	4450	0
414	20230718	134800	126885255	4450	4450	4450	4450	0
415	20230718	134700	126885255	4450	4450	4450	4450	88
416	20230718	134600	126493655	4450	4450	4450	4450	110
417	20230718	134500	126004155	4450	4450	4450	4450	94
418	20230718	134400	125585855	4450	4450	4450	4450	23
419	20230718	134300	125483505	4445	4445	4445	4445	0
420	20230718	134200	125483505	4445	4445	4445	4445	0
421	20230718	134100	125483505	4445	4445	4445	4445	0
422	20230718	134000	125483505	4445	4445	4445	4445	0
423	20230718	133900	125483505	4445	4445	4445	4445	41
424	20230718	133800	125301260	4445	4440	4445	4440	483
425	20230718	133700	123156465	4440	4450	4450	4440	897
426	20230718	133600	119172855	4450	4450	4450	4450	0
427	20230718	133500	119172855	4450	4450	4450	4450	0
428	20230718	133400	119172855	4450	4450	4450	4450	0
429	20230718	133300	119172855	4450	4450	4450	4450	0
430	20230718	133200	119172855	4450	4450	4450	4450	0
431	20230718	133100	119172855	4450	4450	4450	4450	100
432	20230718	133000	118727855	4450	4450	4450	4450	50
433	20230718	132900	118505355	4450	4450	4450	4450	0
434	20230718	132800	118505355	4450	4450	4450	4450	376
435	20230718	132700	116832155	4450	4450	4450	4450	0
436	20230718	132600	116832155	4450	4450	4450	4450	0
437	20230718	132500	116832155	4450	4450	4450	4450	520
438	20230718	132400	114518155	4450	4450	4450	4450	0
439	20230718	132300	114518155	4450	4450	4450	4450	0
440	20230718	132200	114518155	4450	4455	4455	4450	200
441	20230718	132100	113628005	4460	4460	4460	4460	0
442	20230718	132000	113628005	4460	4460	4460	4460	200
443	20230718	131900	112736005	4460	4460	4460	4460	0
444	20230718	131800	112736005	4460	4460	4460	4460	0
445	20230718	131700	112736005	4460	4460	4460	4460	0
446	20230718	131600	112736005	4460	4460	4460	4460	0
447	20230718	131500	112736005	4460	4460	4460	4460	0
448	20230718	131400	112736005	4460	4460	4460	4460	76
449	20230718	131300	112397045	4455	4455	4455	4455	0
450	20230718	131200	112397045	4455	4455	4455	4455	0
451	20230718	131100	112397045	4455	4455	4455	4455	0
452	20230718	131000	112397045	4455	4455	4455	4455	2
453	20230718	130900	112388135	4450	4450	4450	4450	0
454	20230718	130800	112388135	4450	4450	4450	4450	0
455	20230718	130700	112388135	4450	4450	4450	4450	0
456	20230718	130600	112388135	4450	4450	4450	4450	0
457	20230718	130500	112388135	4450	4450	4450	4450	113
458	20230718	130400	111885285	4450	4450	4450	4450	1
459	20230718	130300	111880835	4445	4445	4445	4445	0
460	20230718	130200	111880835	4445	4460	4460	4445	357
461	20230718	130100	110291035	4460	4460	4460	4460	19
462	20230718	130000	110206295	4475	4475	4475	4475	0
463	20230718	125900	110206295	4475	4460	4475	4450	1733
464	20230718	125800	102490425	4460	4465	4465	4460	267
465	20230718	125700	101299440	4465	4465	4470	4465	163
466	20230718	125600	100571520	4465	4500	4500	4465	455
467	20230718	125500	98527085	4465	4475	4475	4465	346
468	20230718	125400	96981585	4475	4490	4490	4475	40
469	20230718	125300	96802435	4490	4495	4495	4490	222
470	20230718	125200	95805100	4500	4490	4500	4490	222
471	20230718	125100	94806465	4490	4490	4490	4490	0
472	20230718	125000	94806465	4490	4490	4490	4490	0
473	20230718	124900	94806465	4490	4490	4490	4490	0
474	20230718	124800	94806465	4490	4490	4490	4490	0
475	20230718	124700	94806465	4490	4490	4490	4490	0
476	20230718	124600	94806465	4490	4490	4490	4490	0
477	20230718	124500	94806465	4490	4490	4490	4490	0
478	20230718	124400	94806465	4490	4490	4490	4490	0
479	20230718	124300	94806465	4490	4490	4490	4490	10
480	20230718	124200	94761565	4490	4490	4490	4490	0
481	20230718	124100	94761565	4490	4490	4490	4490	0
482	20230718	124000	94761565	4490	4490	4490	4490	92
483	20230718	123900	94348485	4490	4490	4490	4490	0
484	20230718	123800	94348485	4490	4490	4490	4490	0
485	20230718	123700	94348485	4490	4490	4490	4490	0
486	20230718	123600	94348485	4490	4490	4490	4490	0
487	20230718	123500	94348485	4490	4490	4490	4490	0
488	20230718	123400	94348485	4490	4490	4490	4490	0
489	20230718	123300	94348485	4490	4490	4490	4490	0
490	20230718	123200	94348485	4490	4490	4490	4490	0
491	20230718	123100	94348485	4490	4490	4490	4490	0
492	20230718	123000	94348485	4490	4490	4490	4490	0
493	20230718	122900	94348485	4490	4490	4490	4490	0
494	20230718	122800	94348485	4490	4490	4490	4490	0
495	20230718	122700	94348485	4490	4490	4490	4490	0
496	20230718	122600	94348485	4490	4490	4490	4490	0
497	20230718	122500	94348485	4490	4490	4490	4490	0
498	20230718	122400	94348485	4490	4490	4490	4490	5
499	20230718	122300	94326035	4465	4465	4465	4465	0
500	20230718	122200	94326035	4465	4465	4465	4465	0
501	20230718	122100	94326035	4465	4465	4465	4465	0
502	20230718	122000	94326035	4465	4470	4470	4465	167
503	20230718	121900	93580000	4470	4470	4470	4470	0
504	20230718	121800	93580000	4470	4470	4470	4470	5
505	20230718	121700	93557650	4465	4465	4465	4465	0
506	20230718	121600	93557650	4465	4465	4465	4465	0
507	20230718	121500	93557650	4465	4465	4465	4465	0
508	20230718	121400	93557650	4465	4465	4465	4465	0
509	20230718	121300	93557650	4465	4465	4465	4465	0
510	20230718	121200	93557650	4465	4465	4465	4465	2
511	20230718	121100	93548720	4460	4460	4460	4460	0
512	20230718	121000	93548720	4460	4460	4460	4460	5
513	20230718	120900	93526420	4460	4460	4460	4460	0
514	20230718	120800	93526420	4460	4460	4460	4460	0
515	20230718	120700	93526420	4460	4460	4460	4460	0
516	20230718	120600	93526420	4460	4460	4460	4460	0
517	20230718	120500	93526420	4460	4460	4460	4460	100
518	20230718	120400	93080420	4460	4460	4460	4460	0
519	20230718	120300	93080420	4460	4460	4460	4460	0
520	20230718	120200	93080420	4460	4460	4460	4460	59
521	20230718	120100	92817280	4460	4460	4460	4460	41
522	20230718	120000	92634420	4460	4460	4460	4460	0
523	20230718	115900	92634420	4460	4460	4460	4460	0
524	20230718	115800	92634420	4460	4460	4460	4460	0
525	20230718	115700	92634420	4460	4460	4460	4450	690
526	20230718	115600	89560750	4460	4460	4460	4460	0
527	20230718	115500	89560750	4460	4460	4460	4460	55
528	20230718	115400	89315450	4465	4465	4465	4465	0
529	20230718	115300	89315450	4465	4465	4465	4465	0
530	20230718	115200	89315450	4465	4465	4465	4465	0
531	20230718	115100	89315450	4465	4470	4470	4465	430
532	20230718	115000	87394250	4470	4470	4470	4470	0
533	20230718	114900	87394250	4470	4470	4470	4470	0
534	20230718	114800	87394250	4470	4470	4470	4470	0
535	20230718	114700	87394250	4470	4470	4470	4470	545
536	20230718	114600	84958100	4470	4470	4470	4470	0
537	20230718	114500	84958100	4470	4475	4475	4470	452
538	20230718	114400	82936900	4465	4465	4465	4465	0
539	20230718	114300	82936900	4465	4465	4465	4465	0
540	20230718	114200	82936900	4465	4465	4465	4465	0
541	20230718	114100	82936900	4465	4465	4465	4465	0
542	20230718	114000	82936900	4465	4465	4465	4465	0
543	20230718	113900	82936900	4465	4465	4465	4465	62
544	20230718	113800	82660070	4460	4460	4460	4460	0
545	20230718	113700	82660070	4460	4460	4460	4460	0
546	20230718	113600	82660070	4460	4460	4460	4460	0
547	20230718	113500	82660070	4460	4460	4460	4460	0
548	20230718	113400	82660070	4460	4460	4460	4460	0
549	20230718	113300	82660070	4460	4460	4460	4460	285
550	20230718	113200	81388970	4465	4470	4470	4465	1139
551	20230718	113100	76300180	4470	4470	4470	4470	0
552	20230718	113000	76300180	4470	4470	4470	4470	0
553	20230718	112900	76300180	4470	4470	4470	4470	0
554	20230718	112800	76300180	4470	4470	4470	4470	0
555	20230718	112700	76300180	4470	4470	4470	4470	0
556	20230718	112600	76300180	4470	4470	4470	4470	0
557	20230718	112500	76300180	4470	4470	4470	4470	0
558	20230718	112400	76300180	4470	4470	4470	4470	0
559	20230718	112300	76300180	4470	4470	4470	4470	0
560	20230718	112200	76300180	4470	4470	4470	4470	0
561	20230718	112100	76300180	4470	4470	4470	4470	0
562	20230718	112000	76300180	4470	4470	4470	4470	0
563	20230718	111900	76300180	4470	4470	4470	4470	0
564	20230718	111800	76300180	4470	4470	4470	4470	70
565	20230718	111700	75987280	4470	4470	4470	4470	0
566	20230718	111600	75987280	4470	4470	4470	4470	0
567	20230718	111500	75987280	4470	4470	4470	4470	0
568	20230718	111400	75987280	4470	4470	4470	4470	0
569	20230718	111300	75987280	4470	4470	4470	4470	0
570	20230718	111200	75987280	4470	4470	4470	4470	0
571	20230718	111100	75987280	4470	4470	4470	4470	0
572	20230718	111000	75987280	4470	4470	4470	4470	11
573	20230718	110900	75938110	4470	4470	4470	4470	300
574	20230718	110800	74597110	4470	4470	4470	4470	0
575	20230718	110700	74597110	4470	4470	4470	4470	0
576	20230718	110600	74597110	4470	4470	4470	4470	50
577	20230718	110500	74373610	4475	4475	4475	4475	0
578	20230718	110400	74373610	4475	4475	4475	4475	0
579	20230718	110300	74373610	4475	4475	4475	4475	0
580	20230718	110200	74373610	4475	4475	4475	4475	0
581	20230718	110100	74373610	4475	4475	4475	4475	0
582	20230718	110000	74373610	4475	4475	4475	4475	0
583	20230718	105900	74373610	4475	4475	4475	4475	0
584	20230718	105800	74373610	4475	4475	4475	4475	13
585	20230718	105700	74315435	4465	4465	4465	4465	0
586	20230718	105600	74315435	4465	4465	4465	4465	0
587	20230718	105500	74315435	4465	4465	4465	4465	0
588	20230718	105400	74315435	4465	4465	4465	4465	172
589	20230718	105300	73547455	4470	4470	4470	4470	1134
590	20230718	105200	68478475	4475	4475	4475	4475	55
591	20230718	105100	68232350	4475	4475	4475	4475	32
592	20230718	105000	68089150	4475	4475	4475	4475	0
593	20230718	104900	68089150	4475	4475	4475	4475	0
594	20230718	104800	68089150	4475	4475	4475	4475	0
595	20230718	104700	68089150	4475	4475	4475	4475	100
596	20230718	104600	67641650	4475	4475	4475	4475	0
597	20230718	104500	67641650	4475	4475	4475	4475	0
598	20230718	104400	67641650	4475	4475	4475	4475	0
599	20230718	104300	67641650	4475	4475	4475	4475	0
600	20230718	104200	67641650	4475	4475	4475	4475	0
601	20230718	104100	67641650	4475	4475	4475	4475	0
602	20230718	104000	67641650	4475	4475	4475	4475	0
603	20230718	103900	67641650	4475	4475	4475	4475	0
604	20230718	103800	67641650	4475	4475	4475	4475	165
605	20230718	103700	66903275	4475	4485	4485	4475	261
606	20230718	103600	65734215	4485	4485	4485	4485	0
607	20230718	103500	65734215	4485	4485	4485	4485	0
608	20230718	103400	65734215	4485	4485	4485	4485	1
609	20230718	103300	65729730	4480	4480	4480	4480	0
610	20230718	103200	65729730	4480	4480	4480	4480	0
611	20230718	103100	65729730	4480	4480	4480	4480	0
612	20230718	103000	65729730	4480	4480	4480	4480	0
613	20230718	102900	65729730	4480	4480	4480	4480	0
614	20230718	102800	65729730	4480	4480	4480	4480	0
615	20230718	102700	65729730	4480	4480	4480	4480	0
616	20230718	102600	65729730	4480	4480	4480	4480	0
617	20230718	102500	65729730	4480	4480	4480	4480	0
618	20230718	102400	65729730	4480	4480	4480	4480	0
619	20230718	102300	65729730	4480	4480	4480	4480	0
620	20230718	102200	65729730	4480	4480	4480	4480	0
621	20230718	102100	65729730	4480	4480	4480	4480	0
622	20230718	102000	65729730	4480	4480	4480	4480	0
623	20230718	101900	65729730	4480	4480	4480	4480	0
624	20230718	101800	65729730	4480	4480	4480	4480	0
625	20230718	101700	65729730	4480	4480	4480	4480	0
626	20230718	101600	65729730	4480	4480	4480	4480	0
627	20230718	101500	65729730	4480	4480	4480	4480	0
628	20230718	101400	65729730	4480	4480	4480	4480	0
629	20230718	101300	65729730	4480	4480	4480	4480	0
630	20230718	101200	65729730	4480	4480	4480	4480	5
631	20230718	101100	65707330	4480	4480	4480	4480	4
632	20230718	101000	65689410	4480	4480	4480	4480	0
633	20230718	100900	65689410	4480	4480	4480	4480	10
634	20230718	100800	65644610	4480	4480	4480	4480	3
635	20230718	100700	65631170	4480	4480	4480	4480	400
636	20230718	100600	63839170	4485	4485	4485	4485	0
637	20230718	100500	63839170	4485	4485	4485	4485	74
638	20230718	100400	63507280	4485	4485	4485	4485	0
639	20230718	100300	63507280	4485	4485	4485	4485	0
640	20230718	100200	63507280	4485	4485	4485	4485	0
641	20230718	100100	63507280	4485	4485	4485	4485	0
642	20230718	100000	63507280	4485	4485	4485	4485	3
643	20230718	095900	63493825	4485	4485	4485	4485	0
644	20230718	095800	63493825	4485	4485	4485	4485	0
645	20230718	095700	63493825	4485	4485	4485	4485	200
646	20230718	095600	62596825	4485	4485	4485	4485	0
647	20230718	095500	62596825	4485	4485	4485	4485	0
648	20230718	095400	62596825	4485	4485	4485	4485	0
649	20230718	095300	62596825	4485	4480	4485	4480	20
650	20230718	095200	62507215	4485	4495	4495	4485	476
651	20230718	095100	60369355	4495	4495	4495	4495	0
652	20230718	095000	60369355	4495	4495	4495	4495	0
653	20230718	094900	60369355	4495	4490	4495	4485	504
654	20230718	094800	58105355	4495	4490	4495	4490	35
655	20230718	094700	57948035	4490	4490	4490	4490	0
656	20230718	094600	57948035	4490	4490	4490	4490	1
657	20230718	094500	57943545	4490	4490	4490	4490	170
658	20230718	094400	57180245	4490	4500	4500	4490	1872
659	20230718	094300	48772545	4530	4530	4530	4530	0
660	20230718	094200	48772545	4530	4530	4530	4530	0
661	20230718	094100	48772545	4530	4530	4530	4530	0
662	20230718	094000	48772545	4530	4530	4530	4530	0
663	20230718	093900	48772545	4530	4530	4530	4530	45
664	20230718	093800	48568695	4530	4530	4530	4530	0
665	20230718	093700	48568695	4530	4530	4530	4530	0
666	20230718	093600	48568695	4530	4530	4530	4530	0
667	20230718	093500	48568695	4530	4530	4530	4530	1
668	20230718	093400	48564165	4530	4530	4530	4530	0
669	20230718	093300	48564165	4530	4530	4530	4530	1
670	20230718	093200	48559635	4530	4530	4530	4530	2
671	20230718	093100	48550575	4490	4490	4490	4490	0
672	20230718	093000	48550575	4490	4490	4490	4490	0
673	20230718	092900	48550575	4490	4490	4490	4490	0
674	20230718	092800	48550575	4490	4490	4490	4490	0
675	20230718	092700	48550575	4490	4490	4490	4490	0
676	20230718	092600	48550575	4490	4490	4490	4490	0
677	20230718	092500	48550575	4490	4490	4490	4490	0
678	20230718	092400	48550575	4490	4490	4490	4490	0
679	20230718	092300	48550575	4490	4490	4490	4490	0
680	20230718	092200	48550575	4490	4490	4490	4490	0
681	20230718	092100	48550575	4490	4490	4490	4490	0
682	20230718	092000	48550575	4490	4490	4490	4490	0
683	20230718	091900	48550575	4490	4490	4490	4490	0
684	20230718	091800	48550575	4490	4490	4490	4490	0
685	20230718	091700	48550575	4490	4520	4520	4490	22
686	20230718	091600	48451495	4530	4530	4530	4530	379
687	20230718	091500	46734625	4530	4530	4530	4530	303
688	20230718	091400	45362035	4530	4530	4530	4530	2310
689	20230718	091300	34897735	4520	4520	4520	4520	9
690	20230718	091200	34857055	4520	4515	4520	4515	2004
691	20230718	091100	25798995	4485	4485	4485	4485	100
692	20230718	091000	25350495	4470	4500	4500	4470	330
693	20230718	090900	23867765	4495	4495	4495	4495	99
694	20230718	090800	23422760	4495	4495	4495	4495	0
695	20230718	090700	23422760	4495	4495	4495	4495	0
696	20230718	090600	23422760	4495	4495	4495	4495	241
697	20230718	090500	22339465	4495	4495	4495	4495	3625
698	20230718	090400	6045090	4495	4505	4505	4495	326
699	20230718	090300	4578605	4530	4525	4530	4525	1000
700	20230718	090200	49705	4530	4530	4530	4530	5
701	20230718	090100	27055	4530	4505	4530	4505	4
702	20230718	090000	9010	4505	4505	4505	4505	2