KissMeData/318160/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	204700	631201530	5860	5860	5860	5860	2932
3	20230718	204600	631201530	5860	5860	5860	5860	0
4	20230718	204500	631201530	5860	5860	5860	5860	0
5	20230718	204400	631201530	5860	5860	5860	5860	0
6	20230718	204300	631201530	5860	5860	5860	5860	0
7	20230718	204200	631201530	5860	5860	5860	5860	0
8	20230718	204100	631201530	5860	5860	5860	5860	0
9	20230718	204000	631201530	5860	5860	5860	5860	0
10	20230718	203900	631201530	5860	5860	5860	5860	0
11	20230718	203800	631201530	5860	5860	5860	5860	0
12	20230718	203700	631201530	5860	5860	5860	5860	0
13	20230718	203600	631201530	5860	5860	5860	5860	0
14	20230718	203500	631201530	5860	5860	5860	5860	0
15	20230718	203400	631201530	5860	5860	5860	5860	0
16	20230718	203300	631201530	5860	5860	5860	5860	0
17	20230718	203200	631201530	5860	5860	5860	5860	0
18	20230718	203100	631201530	5860	5860	5860	5860	0
19	20230718	203000	631201530	5860	5860	5860	5860	0
20	20230718	202900	631201530	5860	5860	5860	5860	0
21	20230718	202800	631201530	5860	5860	5860	5860	0
22	20230718	202700	631201530	5860	5860	5860	5860	0
23	20230718	202600	631201530	5860	5860	5860	5860	0
24	20230718	202500	631201530	5860	5860	5860	5860	0
25	20230718	202400	631201530	5860	5860	5860	5860	0
26	20230718	202300	631201530	5860	5860	5860	5860	0
27	20230718	202200	631201530	5860	5860	5860	5860	0
28	20230718	202100	631201530	5860	5860	5860	5860	0
29	20230718	202000	631201530	5860	5860	5860	5860	0
30	20230718	201900	631201530	5860	5860	5860	5860	0
31	20230718	201800	631201530	5860	5860	5860	5860	0
32	20230718	201700	631201530	5860	5860	5860	5860	2932
33	20230718	201600	631201530	5860	5860	5860	5860	0
34	20230718	201500	631201530	5860	5860	5860	5860	0
35	20230718	201400	631201530	5860	5860	5860	5860	0
36	20230718	201300	631201530	5860	5860	5860	5860	0
37	20230718	201200	631201530	5860	5860	5860	5860	0
38	20230718	201100	631201530	5860	5860	5860	5860	0
39	20230718	201000	631201530	5860	5860	5860	5860	0
40	20230718	200900	631201530	5860	5860	5860	5860	0
41	20230718	200800	631201530	5860	5860	5860	5860	0
42	20230718	200700	631201530	5860	5860	5860	5860	0
43	20230718	200600	631201530	5860	5860	5860	5860	0
44	20230718	200500	631201530	5860	5860	5860	5860	0
45	20230718	200400	631201530	5860	5860	5860	5860	0
46	20230718	200300	631201530	5860	5860	5860	5860	0
47	20230718	200200	631201530	5860	5860	5860	5860	0
48	20230718	200100	631201530	5860	5860	5860	5860	0
49	20230718	200000	631201530	5860	5860	5860	5860	0
50	20230718	195900	631201530	5860	5860	5860	5860	0
51	20230718	195800	631201530	5860	5860	5860	5860	0
52	20230718	195700	631201530	5860	5860	5860	5860	0
53	20230718	195600	631201530	5860	5860	5860	5860	0
54	20230718	195500	631201530	5860	5860	5860	5860	0
55	20230718	195400	631201530	5860	5860	5860	5860	0
56	20230718	195300	631201530	5860	5860	5860	5860	0
57	20230718	195200	631201530	5860	5860	5860	5860	0
58	20230718	195100	631201530	5860	5860	5860	5860	0
59	20230718	195000	631201530	5860	5860	5860	5860	0
60	20230718	194900	631201530	5860	5860	5860	5860	0
61	20230718	194800	631201530	5860	5860	5860	5860	0
62	20230718	194700	631201530	5860	5860	5860	5860	2932
63	20230718	194600	631201530	5860	5860	5860	5860	0
64	20230718	194500	631201530	5860	5860	5860	5860	0
65	20230718	194400	631201530	5860	5860	5860	5860	0
66	20230718	194300	631201530	5860	5860	5860	5860	0
67	20230718	194200	631201530	5860	5860	5860	5860	0
68	20230718	194100	631201530	5860	5860	5860	5860	0
69	20230718	194000	631201530	5860	5860	5860	5860	0
70	20230718	193900	631201530	5860	5860	5860	5860	0
71	20230718	193800	631201530	5860	5860	5860	5860	0
72	20230718	193700	631201530	5860	5860	5860	5860	0
73	20230718	193600	631201530	5860	5860	5860	5860	0
74	20230718	193500	631201530	5860	5860	5860	5860	0
75	20230718	193400	631201530	5860	5860	5860	5860	0
76	20230718	193300	631201530	5860	5860	5860	5860	0
77	20230718	193200	631201530	5860	5860	5860	5860	0
78	20230718	193100	631201530	5860	5860	5860	5860	0
79	20230718	193000	631201530	5860	5860	5860	5860	0
80	20230718	192900	631201530	5860	5860	5860	5860	0
81	20230718	192800	631201530	5860	5860	5860	5860	0
82	20230718	192700	631201530	5860	5860	5860	5860	0
83	20230718	192600	631201530	5860	5860	5860	5860	0
84	20230718	192500	631201530	5860	5860	5860	5860	0
85	20230718	192400	631201530	5860	5860	5860	5860	0
86	20230718	192300	631201530	5860	5860	5860	5860	0
87	20230718	192200	631201530	5860	5860	5860	5860	0
88	20230718	192100	631201530	5860	5860	5860	5860	0
89	20230718	192000	631201530	5860	5860	5860	5860	0
90	20230718	191900	631201530	5860	5860	5860	5860	0
91	20230718	191800	631201530	5860	5860	5860	5860	0
92	20230718	191700	631201530	5860	5860	5860	5860	2932
93	20230718	191600	631201530	5860	5860	5860	5860	0
94	20230718	191500	631201530	5860	5860	5860	5860	0
95	20230718	191400	631201530	5860	5860	5860	5860	0
96	20230718	191300	631201530	5860	5860	5860	5860	0
97	20230718	191200	631201530	5860	5860	5860	5860	0
98	20230718	191100	631201530	5860	5860	5860	5860	0
99	20230718	191000	631201530	5860	5860	5860	5860	0
100	20230718	190900	631201530	5860	5860	5860	5860	0
101	20230718	190800	631201530	5860	5860	5860	5860	0
102	20230718	190700	631201530	5860	5860	5860	5860	0
103	20230718	190600	631201530	5860	5860	5860	5860	0
104	20230718	190500	631201530	5860	5860	5860	5860	0
105	20230718	190400	631201530	5860	5860	5860	5860	0
106	20230718	190300	631201530	5860	5860	5860	5860	0
107	20230718	190200	631201530	5860	5860	5860	5860	0
108	20230718	190100	631201530	5860	5860	5860	5860	0
109	20230718	190000	631201530	5860	5860	5860	5860	0
110	20230718	185900	631201530	5860	5860	5860	5860	0
111	20230718	185800	631201530	5860	5860	5860	5860	0
112	20230718	185700	631201530	5860	5860	5860	5860	0
113	20230718	185600	631201530	5860	5860	5860	5860	0
114	20230718	185500	631201530	5860	5860	5860	5860	0
115	20230718	185400	631201530	5860	5860	5860	5860	0
116	20230718	185300	631201530	5860	5860	5860	5860	0
117	20230718	185200	631201530	5860	5860	5860	5860	0
118	20230718	185100	631201530	5860	5860	5860	5860	0
119	20230718	185000	631201530	5860	5860	5860	5860	0
120	20230718	184900	631201530	5860	5860	5860	5860	0
121	20230718	184800	631201530	5860	5860	5860	5860	0
122	20230718	184700	631201530	5860	5860	5860	5860	2932
123	20230718	184600	631201530	5860	5860	5860	5860	0
124	20230718	184500	631201530	5860	5860	5860	5860	0
125	20230718	184400	631201530	5860	5860	5860	5860	0
126	20230718	184300	631201530	5860	5860	5860	5860	0
127	20230718	184200	631201530	5860	5860	5860	5860	0
128	20230718	184100	631201530	5860	5860	5860	5860	0
129	20230718	184000	631201530	5860	5860	5860	5860	0
130	20230718	183900	631201530	5860	5860	5860	5860	0
131	20230718	183800	631201530	5860	5860	5860	5860	0
132	20230718	183700	631201530	5860	5860	5860	5860	0
133	20230718	183600	631201530	5860	5860	5860	5860	0
134	20230718	183500	631201530	5860	5860	5860	5860	0
135	20230718	183400	631201530	5860	5860	5860	5860	0
136	20230718	183300	631201530	5860	5860	5860	5860	0
137	20230718	183200	631201530	5860	5860	5860	5860	0
138	20230718	183100	631201530	5860	5860	5860	5860	0
139	20230718	183000	631201530	5860	5860	5860	5860	0
140	20230718	182900	631201530	5860	5860	5860	5860	0
141	20230718	182800	631201530	5860	5860	5860	5860	0
142	20230718	182700	631201530	5860	5860	5860	5860	0
143	20230718	182600	631201530	5860	5860	5860	5860	0
144	20230718	182500	631201530	5860	5860	5860	5860	0
145	20230718	182400	631201530	5860	5860	5860	5860	0
146	20230718	182300	631201530	5860	5860	5860	5860	0
147	20230718	182200	631201530	5860	5860	5860	5860	0
148	20230718	182100	631201530	5860	5860	5860	5860	0
149	20230718	182000	631201530	5860	5860	5860	5860	0
150	20230718	181900	631201530	5860	5860	5860	5860	0
151	20230718	181800	631201530	5860	5860	5860	5860	0
152	20230718	181700	631201530	5860	5860	5860	5860	2932
153	20230718	181600	631201530	5860	5860	5860	5860	0
154	20230718	181500	631201530	5860	5860	5860	5860	0
155	20230718	181400	631201530	5860	5860	5860	5860	0
156	20230718	181300	631201530	5860	5860	5860	5860	0
157	20230718	181200	631201530	5860	5860	5860	5860	0
158	20230718	181100	631201530	5860	5860	5860	5860	0
159	20230718	181000	631201530	5860	5860	5860	5860	0
160	20230718	180900	631201530	5860	5860	5860	5860	0
161	20230718	180800	631201530	5860	5860	5860	5860	0
162	20230718	180700	631201530	5860	5860	5860	5860	0
163	20230718	180600	631201530	5860	5860	5860	5860	0
164	20230718	180500	631201530	5860	5860	5860	5860	0
165	20230718	180400	631201530	5860	5860	5860	5860	0
166	20230718	180300	631201530	5860	5860	5860	5860	0
167	20230718	180200	631201530	5860	5860	5860	5860	0
168	20230718	180100	631201530	5860	5860	5860	5860	0
169	20230718	180000	631201530	5860	5860	5860	5860	0
170	20230718	175900	631201530	5860	5860	5860	5860	0
171	20230718	175800	631201530	5860	5860	5860	5860	0
172	20230718	175700	631201530	5860	5860	5860	5860	0
173	20230718	175600	631201530	5860	5860	5860	5860	0
174	20230718	175500	631201530	5860	5860	5860	5860	0
175	20230718	175400	631201530	5860	5860	5860	5860	0
176	20230718	175300	631201530	5860	5860	5860	5860	0
177	20230718	175200	631201530	5860	5860	5860	5860	0
178	20230718	175100	631201530	5860	5860	5860	5860	0
179	20230718	175000	631201530	5860	5860	5860	5860	0
180	20230718	174900	631201530	5860	5860	5860	5860	0
181	20230718	174800	631201530	5860	5860	5860	5860	0
182	20230718	174700	631201530	5860	5860	5860	5860	2932
183	20230718	174600	631201530	5860	5860	5860	5860	0
184	20230718	174500	631201530	5860	5860	5860	5860	0
185	20230718	174400	631201530	5860	5860	5860	5860	0
186	20230718	174300	631201530	5860	5860	5860	5860	0
187	20230718	174200	631201530	5860	5860	5860	5860	0
188	20230718	174100	631201530	5860	5860	5860	5860	0
189	20230718	174000	631201530	5860	5860	5860	5860	0
190	20230718	173900	631201530	5860	5860	5860	5860	0
191	20230718	173800	631201530	5860	5860	5860	5860	0
192	20230718	173700	631201530	5860	5860	5860	5860	0
193	20230718	173600	631201530	5860	5860	5860	5860	0
194	20230718	173500	631201530	5860	5860	5860	5860	0
195	20230718	173400	631201530	5860	5860	5860	5860	0
196	20230718	173300	631201530	5860	5860	5860	5860	0
197	20230718	173200	631201530	5860	5860	5860	5860	0
198	20230718	173100	631201530	5860	5860	5860	5860	0
199	20230718	173000	631201530	5860	5860	5860	5860	0
200	20230718	172900	631201530	5860	5860	5860	5860	0
201	20230718	172800	631201530	5860	5860	5860	5860	0
202	20230718	172700	631201530	5860	5860	5860	5860	0
203	20230718	172600	631201530	5860	5860	5860	5860	0
204	20230718	172500	631201530	5860	5860	5860	5860	0
205	20230718	172400	631201530	5860	5860	5860	5860	0
206	20230718	172300	631201530	5860	5860	5860	5860	0
207	20230718	172200	631201530	5860	5860	5860	5860	0
208	20230718	172100	631201530	5860	5860	5860	5860	0
209	20230718	172000	631201530	5860	5860	5860	5860	0
210	20230718	171900	631201530	5860	5860	5860	5860	0
211	20230718	171800	631201530	5860	5860	5860	5860	0
212	20230718	171700	631201530	5860	5860	5860	5860	2932
213	20230718	171600	631201530	5860	5860	5860	5860	0
214	20230718	171500	631201530	5860	5860	5860	5860	0
215	20230718	171400	631201530	5860	5860	5860	5860	0
216	20230718	171300	631201530	5860	5860	5860	5860	0
217	20230718	171200	631201530	5860	5860	5860	5860	0
218	20230718	171100	631201530	5860	5860	5860	5860	0
219	20230718	171000	631201530	5860	5860	5860	5860	0
220	20230718	170900	631201530	5860	5860	5860	5860	0
221	20230718	170800	631201530	5860	5860	5860	5860	0
222	20230718	170700	631201530	5860	5860	5860	5860	0
223	20230718	170600	631201530	5860	5860	5860	5860	0
224	20230718	170500	631201530	5860	5860	5860	5860	0
225	20230718	170400	631201530	5860	5860	5860	5860	0
226	20230718	170300	631201530	5860	5860	5860	5860	0
227	20230718	170200	631201530	5860	5860	5860	5860	0
228	20230718	170100	631201530	5860	5860	5860	5860	0
229	20230718	170000	631201530	5860	5860	5860	5860	0
230	20230718	165900	631201530	5860	5860	5860	5860	0
231	20230718	165800	631201530	5860	5860	5860	5860	0
232	20230718	165700	631201530	5860	5860	5860	5860	0
233	20230718	165600	631201530	5860	5860	5860	5860	0
234	20230718	165500	631201530	5860	5860	5860	5860	0
235	20230718	165400	631201530	5860	5860	5860	5860	0
236	20230718	165300	631201530	5860	5860	5860	5860	0
237	20230718	165200	631201530	5860	5860	5860	5860	0
238	20230718	165100	631201530	5860	5860	5860	5860	0
239	20230718	165000	631201530	5860	5860	5860	5860	0
240	20230718	164900	631201530	5860	5860	5860	5860	0
241	20230718	164800	631201530	5860	5860	5860	5860	0
242	20230718	164700	631201530	5860	5860	5860	5860	2932
243	20230718	164600	631201530	5860	5860	5860	5860	0
244	20230718	164500	631201530	5860	5860	5860	5860	0
245	20230718	164400	631201530	5860	5860	5860	5860	0
246	20230718	164300	631201530	5860	5860	5860	5860	0
247	20230718	164200	631201530	5860	5860	5860	5860	0
248	20230718	164100	631201530	5860	5860	5860	5860	0
249	20230718	164000	631201530	5860	5860	5860	5860	0
250	20230718	163900	631201530	5860	5860	5860	5860	0
251	20230718	163800	631201530	5860	5860	5860	5860	0
252	20230718	163700	631201530	5860	5860	5860	5860	0
253	20230718	163600	631201530	5860	5860	5860	5860	0
254	20230718	163500	631201530	5860	5860	5860	5860	0
255	20230718	163400	631201530	5860	5860	5860	5860	0
256	20230718	163300	631201530	5860	5860	5860	5860	0
257	20230718	163200	631201530	5860	5860	5860	5860	0
258	20230718	163100	631201530	5860	5860	5860	5860	0
259	20230718	163000	631201530	5860	5860	5860	5860	0
260	20230718	162900	631201530	5860	5860	5860	5860	0
261	20230718	162800	631201530	5860	5860	5860	5860	0
262	20230718	162700	631201530	5860	5860	5860	5860	0
263	20230718	162600	631201530	5860	5860	5860	5860	0
264	20230718	162500	631201530	5860	5860	5860	5860	0
265	20230718	162400	631201530	5860	5860	5860	5860	0
266	20230718	162300	631201530	5860	5860	5860	5860	0
267	20230718	162200	631201530	5860	5860	5860	5860	0
268	20230718	162100	631201530	5860	5860	5860	5860	0
269	20230718	162000	631201530	5860	5860	5860	5860	0
270	20230718	161900	631201530	5860	5860	5860	5860	0
271	20230718	161800	631201530	5860	5860	5860	5860	0
272	20230718	161700	631201530	5860	5860	5860	5860	2932
273	20230718	161600	631201530	5860	5860	5860	5860	0
274	20230718	161500	631201530	5860	5860	5860	5860	0
275	20230718	161400	631201530	5860	5860	5860	5860	0
276	20230718	161300	631201530	5860	5860	5860	5860	0
277	20230718	161200	631201530	5860	5860	5860	5860	0
278	20230718	161100	631201530	5860	5860	5860	5860	0
279	20230718	161000	631201530	5860	5860	5860	5860	0
280	20230718	160900	631201530	5860	5860	5860	5860	0
281	20230718	160800	631201530	5860	5860	5860	5860	0
282	20230718	160700	631201530	5860	5860	5860	5860	0
283	20230718	160600	631201530	5860	5860	5860	5860	0
284	20230718	160500	631201530	5860	5860	5860	5860	0
285	20230718	160400	631201530	5860	5860	5860	5860	0
286	20230718	160300	631201530	5860	5860	5860	5860	0
287	20230718	160200	631201530	5860	5860	5860	5860	0
288	20230718	160100	631201530	5860	5860	5860	5860	0
289	20230718	160000	631201530	5860	5860	5860	5860	0
290	20230718	155900	631201530	5860	5860	5860	5860	0
291	20230718	155800	631201530	5860	5860	5860	5860	0
292	20230718	155700	631201530	5860	5860	5860	5860	0
293	20230718	155600	631201530	5860	5860	5860	5860	0
294	20230718	155500	631201530	5860	5860	5860	5860	0
295	20230718	155400	631201530	5860	5860	5860	5860	0
296	20230718	155300	631201530	5860	5860	5860	5860	0
297	20230718	155200	631201530	5860	5860	5860	5860	0
298	20230718	155100	631201530	5860	5860	5860	5860	0
299	20230718	155000	631201530	5860	5860	5860	5860	0
300	20230718	154900	631201530	5860	5860	5860	5860	0
301	20230718	154800	631201530	5860	5860	5860	5860	0
302	20230718	154700	631201530	5860	5860	5860	5860	2932
303	20230718	154600	631201530	5860	5860	5860	5860	0
304	20230718	154500	631201530	5860	5860	5860	5860	0
305	20230718	154400	631201530	5860	5860	5860	5860	0
306	20230718	154300	631201530	5860	5860	5860	5860	0
307	20230718	154200	631201530	5860	5860	5860	5860	0
308	20230718	154100	631201530	5860	5860	5860	5860	0
309	20230718	154000	631201530	5860	5860	5860	5860	0
310	20230718	153900	631201530	5860	5860	5860	5860	0
311	20230718	153800	631201530	5860	5860	5860	5860	0
312	20230718	153700	631201530	5860	5860	5860	5860	0
313	20230718	153600	631201530	5860	5860	5860	5860	0
314	20230718	153500	631201530	5860	5860	5860	5860	0
315	20230718	153400	631201530	5860	5860	5860	5860	0
316	20230718	153300	631201530	5860	5860	5860	5860	0
317	20230718	153200	631201530	5860	5860	5860	5860	0
318	20230718	153100	631201530	5860	5860	5860	5860	0
319	20230718	153000	631201530	5860	5860	5860	5860	2932
320	20230718	152900	614020010	5860	5860	5860	5860	0
321	20230718	152800	614020010	5860	5860	5860	5860	0
322	20230718	152700	614020010	5860	5860	5860	5860	0
323	20230718	152600	614020010	5860	5860	5860	5860	0
324	20230718	152500	614020010	5860	5860	5860	5860	0
325	20230718	152400	614020010	5860	5860	5860	5860	0
326	20230718	152300	614020010	5860	5860	5860	5860	0
327	20230718	152200	614020010	5860	5860	5860	5860	0
328	20230718	152100	614020010	5860	5860	5860	5860	0
329	20230718	152000	614020010	5860	5860	5860	5860	0
330	20230718	151900	614020010	5860	5870	5870	5840	488
331	20230718	151800	611169980	5870	5870	5870	5870	1
332	20230718	151700	611164110	5850	5850	5850	5850	659
333	20230718	151600	607308960	5850	5850	5850	5850	427
334	20230718	151500	604811010	5870	5870	5870	5870	0
335	20230718	151400	604811010	5870	5860	5870	5860	3814
336	20230718	151300	582460960	5860	5850	5860	5850	51
337	20230718	151200	582162600	5860	5860	5860	5860	1
338	20230718	151100	582156740	5860	5860	5860	5860	1
339	20230718	151000	582150880	5860	5850	5860	5850	2
340	20230718	150900	582139170	5850	5850	5850	5850	12
341	20230718	150800	582068970	5860	5860	5860	5860	0
342	20230718	150700	582068970	5860	5860	5860	5860	2
343	20230718	150600	582057250	5850	5850	5850	5850	2998
344	20230718	150500	564518950	5840	5830	5840	5830	91
345	20230718	150400	563988410	5830	5830	5830	5830	1464
346	20230718	150300	555453290	5820	5850	5850	5820	816
347	20230718	150200	550695450	5840	5840	5840	5840	22
348	20230718	150100	550566970	5840	5840	5840	5840	0
349	20230718	150000	550566970	5840	5850	5850	5840	3
350	20230718	145900	550549440	5840	5840	5840	5840	500
351	20230718	145800	547629440	5840	5840	5840	5840	185
352	20230718	145700	546549040	5850	5860	5860	5850	3
353	20230718	145600	546531480	5840	5850	5850	5840	500
354	20230718	145500	543609600	5850	5850	5850	5850	0
355	20230718	145400	543609600	5850	5850	5860	5850	105
356	20230718	145300	542995340	5850	5850	5860	5850	7992
357	20230718	145200	496242130	5850	5850	5850	5850	9631
358	20230718	145100	439900780	5820	5840	5840	5820	777
359	20230718	145000	435371780	5850	5860	5860	5850	1283
360	20230718	144900	427865220	5860	5850	5860	5850	123
361	20230718	144800	427145660	5850	5850	5850	5840	3250
362	20230718	144700	408134160	5850	5850	5850	5850	180
363	20230718	144600	407081160	5860	5860	5860	5860	0
364	20230718	144500	407081160	5860	5850	5860	5850	21
365	20230718	144400	406958300	5850	5850	5850	5850	100
366	20230718	144300	406373300	5860	5860	5860	5850	1132
367	20230718	144200	399751070	5850	5850	5850	5850	0
368	20230718	144100	399751070	5850	5850	5850	5850	0
369	20230718	144000	399751070	5850	5850	5850	5850	940
370	20230718	143900	394252070	5860	5860	5860	5860	200
371	20230718	143800	393080070	5870	5860	5870	5860	202
372	20230718	143700	391896330	5870	5870	5870	5870	0
373	20230718	143600	391896330	5870	5850	5870	5850	4
374	20230718	143500	391872890	5850	5860	5860	5850	100
375	20230718	143400	391287520	5860	5860	5870	5860	523
376	20230718	143300	388222730	5870	5870	5870	5870	0
377	20230718	143200	388222730	5870	5870	5870	5870	1
378	20230718	143100	388216860	5860	5860	5860	5860	343
379	20230718	143000	386206880	5870	5870	5870	5870	0
380	20230718	142900	386206880	5870	5870	5870	5870	0
381	20230718	142800	386206880	5870	5870	5870	5870	14
382	20230718	142700	386124700	5870	5870	5870	5870	0
383	20230718	142600	386124700	5870	5860	5870	5860	99
384	20230718	142500	385544550	5850	5850	5850	5850	501
385	20230718	142400	382613700	5820	5820	5820	5820	0
386	20230718	142300	382613700	5820	5850	5850	5820	1706
387	20230718	142200	372665180	5860	5860	5860	5860	4
388	20230718	142100	372641740	5850	5850	5850	5850	317
389	20230718	142000	370787290	5850	5860	5860	5850	353
390	20230718	141900	368722220	5850	5850	5850	5850	0
391	20230718	141800	368722220	5850	5850	5850	5850	250
392	20230718	141700	367259720	5860	5860	5860	5860	0
393	20230718	141600	367259720	5860	5860	5860	5860	0
394	20230718	141500	367259720	5860	5860	5860	5860	0
395	20230718	141400	367259720	5860	5860	5860	5860	11
396	20230718	141300	367195260	5860	5860	5860	5860	4
397	20230718	141200	367171820	5830	5850	5850	5830	960
398	20230718	141100	361571780	5850	5850	5850	5850	0
399	20230718	141000	361571780	5850	5850	5850	5850	250
400	20230718	140900	360109280	5850	5850	5850	5850	1
401	20230718	140800	360103430	5850	5850	5850	5850	75
402	20230718	140700	359664680	5860	5850	5860	5850	7
403	20230718	140600	359623720	5850	5850	5850	5850	0
404	20230718	140500	359623720	5850	5850	5850	5850	1
405	20230718	140400	359617870	5850	5850	5850	5850	0
406	20230718	140300	359617870	5850	5850	5850	5850	950
407	20230718	140200	354060370	5850	5850	5850	5850	117
408	20230718	140100	353375920	5860	5860	5860	5860	0
409	20230718	140000	353375920	5860	5850	5860	5850	81
410	20230718	135900	352902060	5850	5850	5850	5850	1
411	20230718	135800	352896210	5850	5850	5850	5850	1822
412	20230718	135700	342237510	5850	5850	5850	5850	211
413	20230718	135600	341003160	5850	5850	5850	5850	0
414	20230718	135500	341003160	5850	5850	5850	5850	0
415	20230718	135400	341003160	5850	5850	5850	5850	35
416	20230718	135300	340798410	5850	5850	5850	5820	3590
417	20230718	135200	319887590	5840	5840	5840	5840	6
418	20230718	135100	319852550	5840	5830	5840	5820	141
419	20230718	135000	319029300	5840	5860	5860	5840	669
420	20230718	134900	315117740	5870	5870	5870	5870	5
421	20230718	134800	315088390	5880	5880	5880	5880	0
422	20230718	134700	315088390	5880	5880	5880	5880	0
423	20230718	134600	315088390	5880	5880	5880	5880	0
424	20230718	134500	315088390	5880	5880	5880	5880	2
425	20230718	134400	315076630	5870	5870	5870	5870	1
426	20230718	134300	315070760	5880	5880	5880	5870	21
427	20230718	134200	314947330	5880	5880	5880	5880	0
428	20230718	134100	314947330	5880	5880	5880	5880	0
429	20230718	134000	314947330	5880	5880	5880	5880	0
430	20230718	133900	314947330	5880	5880	5880	5880	0
431	20230718	133800	314947330	5880	5880	5880	5880	0
432	20230718	133700	314947330	5880	5880	5880	5880	0
433	20230718	133600	314947330	5880	5880	5880	5880	1
434	20230718	133500	314941450	5890	5890	5890	5890	0
435	20230718	133400	314941450	5890	5890	5890	5890	0
436	20230718	133300	314941450	5890	5890	5890	5890	0
437	20230718	133200	314941450	5890	5890	5890	5890	0
438	20230718	133100	314941450	5890	5890	5890	5890	1
439	20230718	133000	314935560	5870	5870	5870	5870	0
440	20230718	132900	314935560	5870	5870	5870	5870	0
441	20230718	132800	314935560	5870	5870	5870	5870	147
442	20230718	132700	314072670	5890	5890	5890	5890	0
443	20230718	132600	314072670	5890	5890	5890	5890	0
444	20230718	132500	314072670	5890	5890	5890	5890	0
445	20230718	132400	314072670	5890	5890	5890	5890	84
446	20230718	132300	313577910	5890	5890	5890	5890	0
447	20230718	132200	313577910	5890	5890	5890	5890	0
448	20230718	132100	313577910	5890	5890	5890	5890	0
449	20230718	132000	313577910	5890	5890	5890	5890	2
450	20230718	131900	313566130	5860	5860	5860	5860	100
451	20230718	131800	312980130	5890	5890	5890	5890	0
452	20230718	131700	312980130	5890	5890	5890	5890	0
453	20230718	131600	312980130	5890	5880	5890	5880	3
454	20230718	131500	312962480	5880	5870	5880	5870	8
455	20230718	131400	312915500	5870	5870	5870	5870	0
456	20230718	131300	312915500	5870	5870	5870	5870	0
457	20230718	131200	312915500	5870	5870	5870	5870	101
458	20230718	131100	312322630	5890	5880	5890	5880	10
459	20230718	131000	312263810	5890	5880	5890	5880	3
460	20230718	130900	312246160	5890	5890	5890	5890	0
461	20230718	130800	312246160	5890	5890	5890	5890	2
462	20230718	130700	312234380	5890	5890	5890	5890	0
463	20230718	130600	312234380	5890	5890	5890	5890	0
464	20230718	130500	312234380	5890	5880	5890	5880	4
465	20230718	130400	312210850	5890	5890	5890	5890	0
466	20230718	130300	312210850	5890	5890	5890	5850	10
467	20230718	130200	312152190	5880	5850	5890	5840	215
468	20230718	130100	310894750	5880	5860	5880	5850	47
469	20230718	130000	310619640	5850	5860	5860	5850	199
470	20230718	125900	309455310	5870	5870	5870	5870	0
471	20230718	125800	309455310	5870	5870	5870	5870	0
472	20230718	125700	309455310	5870	5870	5870	5870	0
473	20230718	125600	309455310	5870	5880	5880	5870	2
474	20230718	125500	309443560	5880	5880	5880	5880	0
475	20230718	125400	309443560	5880	5880	5880	5880	5
476	20230718	125300	309414160	5890	5890	5890	5890	0
477	20230718	125200	309414160	5890	5880	5890	5880	7
478	20230718	125100	309372980	5890	5890	5890	5890	0
479	20230718	125000	309372980	5890	5890	5890	5890	4
480	20230718	124900	309349420	5890	5860	5890	5860	20
481	20230718	124800	309231940	5860	5860	5860	5850	31
482	20230718	124700	309050490	5860	5850	5860	5850	204
483	20230718	124600	307855160	5860	5850	5860	5850	22
484	20230718	124500	307726420	5850	5850	5850	5850	5
485	20230718	124400	307697170	5840	5840	5840	5840	0
486	20230718	124300	307697170	5840	5840	5840	5840	320
487	20230718	124200	305828370	5840	5860	5860	5840	629
488	20230718	124100	302149220	5860	5860	5860	5860	0
489	20230718	124000	302149220	5860	5860	5860	5860	5
490	20230718	123900	302119920	5850	5850	5850	5850	75
491	20230718	123800	301681170	5850	5850	5850	5850	282
492	20230718	123700	300031470	5850	5870	5870	5850	35
493	20230718	123600	299826690	5860	5870	5870	5860	99
494	20230718	123500	299245760	5870	5870	5870	5870	2
495	20230718	123400	299234020	5880	5870	5880	5870	119
496	20230718	123300	298535300	5870	5870	5870	5870	0
497	20230718	123200	298535300	5870	5870	5870	5870	0
498	20230718	123100	298535300	5870	5870	5870	5870	0
499	20230718	123000	298535300	5870	5870	5870	5870	221
500	20230718	122900	297238030	5870	5870	5870	5870	150
501	20230718	122800	296357530	5870	5870	5870	5870	0
502	20230718	122700	296357530	5870	5870	5870	5870	0
503	20230718	122600	296357530	5870	5870	5870	5870	159
504	20230718	122500	295424200	5870	5870	5870	5870	0
505	20230718	122400	295424200	5870	5870	5870	5870	14
506	20230718	122300	295342020	5870	5870	5870	5870	0
507	20230718	122200	295342020	5870	5870	5870	5870	6
508	20230718	122100	295306800	5870	5870	5870	5870	161
509	20230718	122000	294361730	5870	5870	5870	5870	0
510	20230718	121900	294361730	5870	5870	5870	5870	19
511	20230718	121800	294250200	5870	5870	5880	5870	296
512	20230718	121700	292512670	5870	5870	5870	5870	150
513	20230718	121600	291632170	5870	5870	5870	5870	300
514	20230718	121500	289871170	5900	5870	5900	5870	433
515	20230718	121400	287329430	5900	5900	5900	5900	1
516	20230718	121300	287323530	5880	5860	5880	5860	320
517	20230718	121200	285445510	5870	5870	5870	5870	239
518	20230718	121100	284042580	5880	5900	5900	5880	132
519	20230718	121000	283266070	5910	5910	5910	5910	3
520	20230718	120900	283248340	5910	5910	5910	5910	16
521	20230718	120800	283153780	5910	5910	5910	5910	2
522	20230718	120700	283141960	5910	5910	5910	5910	4
523	20230718	120600	283118320	5920	5920	5920	5920	0
524	20230718	120500	283118320	5920	5910	5920	5910	100
525	20230718	120400	282527090	5920	5920	5920	5920	0
526	20230718	120300	282527090	5920	5920	5920	5920	0
527	20230718	120200	282527090	5920	5920	5920	5920	0
528	20230718	120100	282527090	5920	5920	5920	5920	0
529	20230718	120000	282527090	5920	5920	5920	5920	0
530	20230718	115900	282527090	5920	5910	5920	5910	19
531	20230718	115800	282414790	5900	5900	5900	5900	0
532	20230718	115700	282414790	5900	5900	5900	5900	5000
533	20230718	115600	252914790	5920	5920	5920	5920	0
534	20230718	115500	252914790	5920	5920	5920	5920	0
535	20230718	115400	252914790	5920	5920	5920	5920	0
536	20230718	115300	252914790	5920	5920	5920	5920	0
537	20230718	115200	252914790	5920	5920	5920	5920	1
538	20230718	115100	252908870	5900	5880	5900	5880	5006
539	20230718	115000	223373590	5920	5920	5920	5920	0
540	20230718	114900	223373590	5920	5920	5920	5920	0
541	20230718	114800	223373590	5920	5920	5920	5920	1
542	20230718	114700	223367670	5920	5920	5920	5920	0
543	20230718	114600	223367670	5920	5920	5920	5920	0
544	20230718	114500	223367670	5920	5920	5920	5920	0
545	20230718	114400	223367670	5920	5920	5920	5920	0
546	20230718	114300	223367670	5920	5920	5920	5920	2
547	20230718	114200	223355830	5910	5870	5910	5870	402
548	20230718	114100	220980250	5910	5910	5910	5910	0
549	20230718	114000	220980250	5910	5910	5910	5910	0
550	20230718	113900	220980250	5910	5910	5910	5910	0
551	20230718	113800	220980250	5910	5910	5910	5910	0
552	20230718	113700	220980250	5910	5910	5910	5910	0
553	20230718	113600	220980250	5910	5910	5910	5910	0
554	20230718	113500	220980250	5910	5910	5910	5910	0
555	20230718	113400	220980250	5910	5910	5910	5910	0
556	20230718	113300	220980250	5910	5910	5910	5910	0
557	20230718	113200	220980250	5910	5910	5910	5910	0
558	20230718	113100	220980250	5910	5870	5910	5870	7
559	20230718	113000	220939120	5930	5930	5930	5930	0
560	20230718	112900	220939120	5930	5930	5930	5930	0
561	20230718	112800	220939120	5930	5930	5930	5930	1
562	20230718	112700	220933190	5930	5910	5930	5910	1907
563	20230718	112600	209647650	5900	5870	5900	5870	250
564	20230718	112500	208176100	5920	5920	5920	5920	0
565	20230718	112400	208176100	5920	5920	5920	5920	0
566	20230718	112300	208176100	5920	5920	5920	5920	0
567	20230718	112200	208176100	5920	5920	5920	5920	9
568	20230718	112100	208122820	5910	5910	5910	5910	10
569	20230718	112000	208063720	5920	5920	5920	5920	2
570	20230718	111900	208051880	5910	5900	5910	5900	26
571	20230718	111800	207898470	5880	5880	5880	5880	0
572	20230718	111700	207898470	5880	5880	5880	5880	0
573	20230718	111600	207898470	5880	5880	5880	5880	415
574	20230718	111500	205458270	5930	5930	5930	5930	0
575	20230718	111400	205458270	5930	5910	5930	5910	1300
576	20230718	111300	197762530	5920	5920	5920	5920	0
577	20230718	111200	197762530	5920	5910	5920	5910	152
578	20230718	111100	196864200	5920	5910	5920	5910	79
579	20230718	111000	196397280	5910	5910	5910	5910	2
580	20230718	110900	196385460	5900	5900	5910	5900	377
581	20230718	110800	194160410	5900	5900	5900	5900	500
582	20230718	110700	191210410	5900	5900	5900	5900	1
583	20230718	110600	191204510	5920	5890	5920	5890	8
584	20230718	110500	191157360	5890	5920	5920	5890	178
585	20230718	110400	190106690	5920	5920	5920	5920	0
586	20230718	110300	190106690	5920	5920	5920	5920	1
587	20230718	110200	190100770	5910	5900	5910	5900	37
588	20230718	110100	189882460	5900	5900	5900	5900	0
589	20230718	110000	189882460	5900	5900	5900	5900	9
590	20230718	105900	189829360	5890	5890	5890	5890	1206
591	20230718	105800	182726020	5890	5890	5890	5890	17
592	20230718	105700	182625890	5890	5910	5910	5890	857
593	20230718	105600	177577010	5940	5940	5940	5940	0
594	20230718	105500	177577010	5940	5940	5940	5940	0
595	20230718	105400	177577010	5940	5930	5940	5930	15
596	20230718	105300	177488050	5930	5930	5930	5930	16
597	20230718	105200	177393170	5940	5940	5940	5940	0
598	20230718	105100	177393170	5940	5940	5940	5940	1
599	20230718	105000	177387230	5930	5920	5930	5920	1199
600	20230718	104900	170280530	5930	5930	5930	5930	0
601	20230718	104800	170280530	5930	5930	5930	5930	0
602	20230718	104700	170280530	5930	5930	5930	5930	84
603	20230718	104600	169782410	5930	5930	5930	5930	1
604	20230718	104500	169776480	5930	5930	5930	5930	0
605	20230718	104400	169776480	5930	5930	5930	5930	10
606	20230718	104300	169717180	5930	5930	5930	5930	0
607	20230718	104200	169717180	5930	5930	5930	5930	0
608	20230718	104100	169717180	5930	5930	5930	5930	0
609	20230718	104000	169717180	5930	5920	5930	5920	345
610	20230718	103900	167673930	5930	5920	5930	5920	1007
611	20230718	103800	161702650	5930	5930	5930	5930	200
612	20230718	103700	160516650	5930	5930	5930	5930	0
613	20230718	103600	160516650	5930	5930	5930	5930	0
614	20230718	103500	160516650	5930	5890	5930	5890	2309
615	20230718	103400	146892970	5850	5870	5870	5850	123
616	20230718	103300	146171060	5860	5830	5860	5820	1609
617	20230718	103200	136770560	5840	5840	5840	5840	0
618	20230718	103100	136770560	5840	5840	5840	5840	0
619	20230718	103000	136770560	5840	5840	5840	5840	0
620	20230718	102900	136770560	5840	5840	5840	5840	0
621	20230718	102800	136770560	5840	5840	5840	5840	8
622	20230718	102700	136723840	5840	5840	5840	5840	6
623	20230718	102600	136688800	5850	5840	5850	5840	4
624	20230718	102500	136665430	5850	5850	5850	5850	0
625	20230718	102400	136665430	5850	5850	5850	5850	0
626	20230718	102300	136665430	5850	5850	5850	5850	0
627	20230718	102200	136665430	5850	5850	5850	5850	2
628	20230718	102100	136653730	5800	5800	5800	5800	0
629	20230718	102000	136653730	5800	5800	5800	5800	0
630	20230718	101900	136653730	5800	5810	5810	5800	223
631	20230718	101800	135359940	5810	5820	5820	5810	826
632	20230718	101700	130560540	5820	5810	5860	5810	82
633	20230718	101600	130083050	5820	5830	5830	5820	412
634	20230718	101500	127685110	5830	5850	5850	5830	4
635	20230718	101400	127661730	5860	5860	5860	5860	0
636	20230718	101300	127661730	5860	5860	5860	5860	0
637	20230718	101200	127661730	5860	5860	5860	5860	0
638	20230718	101100	127661730	5860	5860	5860	5860	0
639	20230718	101000	127661730	5860	5860	5860	5860	85
640	20230718	100900	127163630	5860	5860	5860	5860	0
641	20230718	100800	127163630	5860	5860	5860	5860	0
642	20230718	100700	127163630	5860	5860	5860	5860	0
643	20230718	100600	127163630	5860	5860	5860	5860	0
644	20230718	100500	127163630	5860	5810	5860	5810	25
645	20230718	100400	127018130	5830	5820	5830	5820	2
646	20230718	100300	127006480	5830	5830	5830	5830	0
647	20230718	100200	127006480	5830	5840	5870	5830	20
648	20230718	100100	126889590	5840	5840	5840	5840	58
649	20230718	100000	126550870	5840	5810	5840	5810	472
650	20230718	095900	123795290	5840	5840	5840	5810	904
651	20230718	095800	118519230	5810	5820	5820	5810	93
652	20230718	095700	117978880	5840	5840	5840	5840	0
653	20230718	095600	117978880	5840	5810	5840	5810	45
654	20230718	095500	117717310	5840	5810	5840	5810	41
655	20230718	095400	117479070	5810	5810	5840	5810	1101
656	20230718	095300	111082230	5840	5840	5840	5840	3
657	20230718	095200	111064710	5840	5820	5840	5820	251
658	20230718	095100	109600030	5820	5820	5820	5820	20
659	20230718	095000	109483630	5830	5830	5830	5830	1
660	20230718	094900	109477800	5820	5820	5820	5820	520
661	20230718	094800	106451400	5850	5820	5850	5820	818
662	20230718	094700	101690460	5830	5840	5840	5830	197
663	20230718	094600	100541660	5830	5840	5840	5830	5
664	20230718	094500	100512470	5850	5840	5850	5820	326
665	20230718	094400	98613580	5850	5850	5850	5850	0
666	20230718	094300	98613580	5850	5850	5850	5850	0
667	20230718	094200	98613580	5850	5830	5850	5830	12
668	20230718	094100	98543580	5840	5840	5840	5840	23
669	20230718	094000	98409260	5850	5850	5850	5850	0
670	20230718	093900	98409260	5850	5850	5850	5850	2
671	20230718	093800	98397560	5850	5830	5850	5830	301
672	20230718	093700	96642710	5850	5850	5850	5850	1
673	20230718	093600	96636860	5860	5830	5860	5830	24
674	20230718	093500	96496820	5830	5830	5830	5830	0
675	20230718	093400	96496820	5830	5830	5830	5830	112
676	20230718	093300	95843860	5870	5870	5870	5870	2
677	20230718	093200	95832120	5820	5870	5870	5820	459
678	20230718	093100	93158400	5870	5870	5870	5870	0
679	20230718	093000	93158400	5870	5870	5870	5870	10
680	20230718	092900	93099700	5870	5870	5870	5870	0
681	20230718	092800	93099700	5870	5870	5870	5870	1
682	20230718	092700	93093830	5820	5820	5820	5820	128
683	20230718	092600	92348870	5810	5830	5830	5800	3058
684	20230718	092500	74556260	5830	5840	5840	5830	55
685	20230718	092400	74235600	5830	5830	5830	5830	0
686	20230718	092300	74235600	5830	5840	5840	5830	150
687	20230718	092200	73360450	5840	5870	5870	5840	32
688	20230718	092100	73173500	5840	5840	5840	5840	153
689	20230718	092000	72279980	5870	5870	5870	5870	0
690	20230718	091900	72279980	5870	5860	5870	5840	1003
691	20230718	091800	66422370	5870	5880	5880	5870	30
692	20230718	091700	66246260	5890	5890	5890	5890	0
693	20230718	091600	66246260	5890	5900	5900	5890	143
694	20230718	091500	65403570	5910	5900	5910	5900	34
695	20230718	091400	65202960	5900	5910	5910	5900	14
696	20230718	091300	65120340	5910	5900	5910	5900	973
697	20230718	091200	59379610	5900	5910	5910	5900	77
698	20230718	091100	58925300	5910	5910	5910	5900	246
699	20230718	091000	57473740	5900	5900	5900	5900	136
700	20230718	090900	56671340	5930	5910	5930	5900	283
701	20230718	090800	55000960	5930	5900	5930	5900	199
702	20230718	090700	53825620	5930	5900	5930	5900	424
703	20230718	090600	51320580	5850	5860	5900	5800	4570
704	20230718	090500	24564220	5860	5910	5910	5860	1340
705	20230718	090400	16706520	5920	5940	5950	5920	1095
706	20230718	090300	10202850	5950	5950	5990	5940	431
707	20230718	090200	7637840	5940	5930	5940	5900	751
708	20230718	090100	3180900	5930	5900	5940	5900	136
709	20230718	090000	2376650	5860	5890	5890	5860	404