KissMeData/425290/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	210400	102838770	2940	2940	2940	2940	1
3	20230718	210300	102838770	2940	2940	2940	2940	0
4	20230718	210200	102838770	2940	2940	2940	2940	0
5	20230718	210100	102838770	2940	2940	2940	2940	0
6	20230718	210000	102838770	2940	2940	2940	2940	0
7	20230718	205900	102838770	2940	2940	2940	2940	0
8	20230718	205800	102838770	2940	2940	2940	2940	0
9	20230718	205700	102838770	2940	2940	2940	2940	0
10	20230718	205600	102838770	2940	2940	2940	2940	0
11	20230718	205500	102838770	2940	2940	2940	2940	0
12	20230718	205400	102838770	2940	2940	2940	2940	0
13	20230718	205300	102838770	2940	2940	2940	2940	0
14	20230718	205200	102838770	2940	2940	2940	2940	0
15	20230718	205100	102838770	2940	2940	2940	2940	0
16	20230718	205000	102838770	2940	2940	2940	2940	0
17	20230718	204900	102838770	2940	2940	2940	2940	0
18	20230718	204800	102838770	2940	2940	2940	2940	0
19	20230718	204700	102838770	2940	2940	2940	2940	0
20	20230718	204600	102838770	2940	2940	2940	2940	0
21	20230718	204500	102838770	2940	2940	2940	2940	0
22	20230718	204400	102838770	2940	2940	2940	2940	0
23	20230718	204300	102838770	2940	2940	2940	2940	0
24	20230718	204200	102838770	2940	2940	2940	2940	0
25	20230718	204100	102838770	2940	2940	2940	2940	0
26	20230718	204000	102838770	2940	2940	2940	2940	0
27	20230718	203900	102838770	2940	2940	2940	2940	0
28	20230718	203800	102838770	2940	2940	2940	2940	0
29	20230718	203700	102838770	2940	2940	2940	2940	0
30	20230718	203600	102838770	2940	2940	2940	2940	0
31	20230718	203500	102838770	2940	2940	2940	2940	0
32	20230718	203400	102838770	2940	2940	2940	2940	1
33	20230718	203300	102838770	2940	2940	2940	2940	0
34	20230718	203200	102838770	2940	2940	2940	2940	0
35	20230718	203100	102838770	2940	2940	2940	2940	0
36	20230718	203000	102838770	2940	2940	2940	2940	0
37	20230718	202900	102838770	2940	2940	2940	2940	0
38	20230718	202800	102838770	2940	2940	2940	2940	0
39	20230718	202700	102838770	2940	2940	2940	2940	0
40	20230718	202600	102838770	2940	2940	2940	2940	0
41	20230718	202500	102838770	2940	2940	2940	2940	0
42	20230718	202400	102838770	2940	2940	2940	2940	0
43	20230718	202300	102838770	2940	2940	2940	2940	0
44	20230718	202200	102838770	2940	2940	2940	2940	0
45	20230718	202100	102838770	2940	2940	2940	2940	0
46	20230718	202000	102838770	2940	2940	2940	2940	0
47	20230718	201900	102838770	2940	2940	2940	2940	0
48	20230718	201800	102838770	2940	2940	2940	2940	0
49	20230718	201700	102838770	2940	2940	2940	2940	0
50	20230718	201600	102838770	2940	2940	2940	2940	0
51	20230718	201500	102838770	2940	2940	2940	2940	0
52	20230718	201400	102838770	2940	2940	2940	2940	0
53	20230718	201300	102838770	2940	2940	2940	2940	0
54	20230718	201200	102838770	2940	2940	2940	2940	0
55	20230718	201100	102838770	2940	2940	2940	2940	0
56	20230718	201000	102838770	2940	2940	2940	2940	0
57	20230718	200900	102838770	2940	2940	2940	2940	0
58	20230718	200800	102838770	2940	2940	2940	2940	0
59	20230718	200700	102838770	2940	2940	2940	2940	0
60	20230718	200600	102838770	2940	2940	2940	2940	0
61	20230718	200500	102838770	2940	2940	2940	2940	0
62	20230718	200400	102838770	2940	2940	2940	2940	1
63	20230718	200300	102838770	2940	2940	2940	2940	0
64	20230718	200200	102838770	2940	2940	2940	2940	0
65	20230718	200100	102838770	2940	2940	2940	2940	0
66	20230718	200000	102838770	2940	2940	2940	2940	0
67	20230718	195900	102838770	2940	2940	2940	2940	0
68	20230718	195800	102838770	2940	2940	2940	2940	0
69	20230718	195700	102838770	2940	2940	2940	2940	0
70	20230718	195600	102838770	2940	2940	2940	2940	0
71	20230718	195500	102838770	2940	2940	2940	2940	0
72	20230718	195400	102838770	2940	2940	2940	2940	0
73	20230718	195300	102838770	2940	2940	2940	2940	0
74	20230718	195200	102838770	2940	2940	2940	2940	0
75	20230718	195100	102838770	2940	2940	2940	2940	0
76	20230718	195000	102838770	2940	2940	2940	2940	0
77	20230718	194900	102838770	2940	2940	2940	2940	0
78	20230718	194800	102838770	2940	2940	2940	2940	0
79	20230718	194700	102838770	2940	2940	2940	2940	0
80	20230718	194600	102838770	2940	2940	2940	2940	0
81	20230718	194500	102838770	2940	2940	2940	2940	0
82	20230718	194400	102838770	2940	2940	2940	2940	0
83	20230718	194300	102838770	2940	2940	2940	2940	0
84	20230718	194200	102838770	2940	2940	2940	2940	0
85	20230718	194100	102838770	2940	2940	2940	2940	0
86	20230718	194000	102838770	2940	2940	2940	2940	0
87	20230718	193900	102838770	2940	2940	2940	2940	0
88	20230718	193800	102838770	2940	2940	2940	2940	0
89	20230718	193700	102838770	2940	2940	2940	2940	0
90	20230718	193600	102838770	2940	2940	2940	2940	0
91	20230718	193500	102838770	2940	2940	2940	2940	0
92	20230718	193400	102838770	2940	2940	2940	2940	1
93	20230718	193300	102838770	2940	2940	2940	2940	0
94	20230718	193200	102838770	2940	2940	2940	2940	0
95	20230718	193100	102838770	2940	2940	2940	2940	0
96	20230718	193000	102838770	2940	2940	2940	2940	0
97	20230718	192900	102838770	2940	2940	2940	2940	0
98	20230718	192800	102838770	2940	2940	2940	2940	0
99	20230718	192700	102838770	2940	2940	2940	2940	0
100	20230718	192600	102838770	2940	2940	2940	2940	0
101	20230718	192500	102838770	2940	2940	2940	2940	0
102	20230718	192400	102838770	2940	2940	2940	2940	0
103	20230718	192300	102838770	2940	2940	2940	2940	0
104	20230718	192200	102838770	2940	2940	2940	2940	0
105	20230718	192100	102838770	2940	2940	2940	2940	0
106	20230718	192000	102838770	2940	2940	2940	2940	0
107	20230718	191900	102838770	2940	2940	2940	2940	0
108	20230718	191800	102838770	2940	2940	2940	2940	0
109	20230718	191700	102838770	2940	2940	2940	2940	0
110	20230718	191600	102838770	2940	2940	2940	2940	0
111	20230718	191500	102838770	2940	2940	2940	2940	0
112	20230718	191400	102838770	2940	2940	2940	2940	0
113	20230718	191300	102838770	2940	2940	2940	2940	0
114	20230718	191200	102838770	2940	2940	2940	2940	0
115	20230718	191100	102838770	2940	2940	2940	2940	0
116	20230718	191000	102838770	2940	2940	2940	2940	0
117	20230718	190900	102838770	2940	2940	2940	2940	0
118	20230718	190800	102838770	2940	2940	2940	2940	0
119	20230718	190700	102838770	2940	2940	2940	2940	0
120	20230718	190600	102838770	2940	2940	2940	2940	0
121	20230718	190500	102838770	2940	2940	2940	2940	0
122	20230718	190400	102838770	2940	2940	2940	2940	1
123	20230718	190300	102838770	2940	2940	2940	2940	0
124	20230718	190200	102838770	2940	2940	2940	2940	0
125	20230718	190100	102838770	2940	2940	2940	2940	0
126	20230718	190000	102838770	2940	2940	2940	2940	0
127	20230718	185900	102838770	2940	2940	2940	2940	0
128	20230718	185800	102838770	2940	2940	2940	2940	0
129	20230718	185700	102838770	2940	2940	2940	2940	0
130	20230718	185600	102838770	2940	2940	2940	2940	0
131	20230718	185500	102838770	2940	2940	2940	2940	0
132	20230718	185400	102838770	2940	2940	2940	2940	0
133	20230718	185300	102838770	2940	2940	2940	2940	0
134	20230718	185200	102838770	2940	2940	2940	2940	0
135	20230718	185100	102838770	2940	2940	2940	2940	0
136	20230718	185000	102838770	2940	2940	2940	2940	0
137	20230718	184900	102838770	2940	2940	2940	2940	0
138	20230718	184800	102838770	2940	2940	2940	2940	0
139	20230718	184700	102838770	2940	2940	2940	2940	0
140	20230718	184600	102838770	2940	2940	2940	2940	0
141	20230718	184500	102838770	2940	2940	2940	2940	0
142	20230718	184400	102838770	2940	2940	2940	2940	0
143	20230718	184300	102838770	2940	2940	2940	2940	0
144	20230718	184200	102838770	2940	2940	2940	2940	0
145	20230718	184100	102838770	2940	2940	2940	2940	0
146	20230718	184000	102838770	2940	2940	2940	2940	0
147	20230718	183900	102838770	2940	2940	2940	2940	0
148	20230718	183800	102838770	2940	2940	2940	2940	0
149	20230718	183700	102838770	2940	2940	2940	2940	0
150	20230718	183600	102838770	2940	2940	2940	2940	0
151	20230718	183500	102838770	2940	2940	2940	2940	0
152	20230718	183400	102838770	2940	2940	2940	2940	1
153	20230718	183300	102838770	2940	2940	2940	2940	0
154	20230718	183200	102838770	2940	2940	2940	2940	0
155	20230718	183100	102838770	2940	2940	2940	2940	0
156	20230718	183000	102838770	2940	2940	2940	2940	0
157	20230718	182900	102838770	2940	2940	2940	2940	0
158	20230718	182800	102838770	2940	2940	2940	2940	0
159	20230718	182700	102838770	2940	2940	2940	2940	0
160	20230718	182600	102838770	2940	2940	2940	2940	0
161	20230718	182500	102838770	2940	2940	2940	2940	0
162	20230718	182400	102838770	2940	2940	2940	2940	0
163	20230718	182300	102838770	2940	2940	2940	2940	0
164	20230718	182200	102838770	2940	2940	2940	2940	0
165	20230718	182100	102838770	2940	2940	2940	2940	0
166	20230718	182000	102838770	2940	2940	2940	2940	0
167	20230718	181900	102838770	2940	2940	2940	2940	0
168	20230718	181800	102838770	2940	2940	2940	2940	0
169	20230718	181700	102838770	2940	2940	2940	2940	0
170	20230718	181600	102838770	2940	2940	2940	2940	0
171	20230718	181500	102838770	2940	2940	2940	2940	0
172	20230718	181400	102838770	2940	2940	2940	2940	0
173	20230718	181300	102838770	2940	2940	2940	2940	0
174	20230718	181200	102838770	2940	2940	2940	2940	0
175	20230718	181100	102838770	2940	2940	2940	2940	0
176	20230718	181000	102838770	2940	2940	2940	2940	0
177	20230718	180900	102838770	2940	2940	2940	2940	0
178	20230718	180800	102838770	2940	2940	2940	2940	0
179	20230718	180700	102838770	2940	2940	2940	2940	0
180	20230718	180600	102838770	2940	2940	2940	2940	0
181	20230718	180500	102838770	2940	2940	2940	2940	0
182	20230718	180400	102838770	2940	2940	2940	2940	1
183	20230718	180300	102838770	2940	2940	2940	2940	0
184	20230718	180200	102838770	2940	2940	2940	2940	0
185	20230718	180100	102838770	2940	2940	2940	2940	0
186	20230718	180000	102838770	2940	2940	2940	2940	0
187	20230718	175900	102838770	2940	2940	2940	2940	0
188	20230718	175800	102838770	2940	2940	2940	2940	0
189	20230718	175700	102838770	2940	2940	2940	2940	0
190	20230718	175600	102838770	2940	2940	2940	2940	0
191	20230718	175500	102838770	2940	2940	2940	2940	0
192	20230718	175400	102838770	2940	2940	2940	2940	0
193	20230718	175300	102838770	2940	2940	2940	2940	0
194	20230718	175200	102838770	2940	2940	2940	2940	0
195	20230718	175100	102838770	2940	2940	2940	2940	0
196	20230718	175000	102838770	2940	2940	2940	2940	0
197	20230718	174900	102838770	2940	2940	2940	2940	0
198	20230718	174800	102838770	2940	2940	2940	2940	0
199	20230718	174700	102838770	2940	2940	2940	2940	0
200	20230718	174600	102838770	2940	2940	2940	2940	0
201	20230718	174500	102838770	2940	2940	2940	2940	0
202	20230718	174400	102838770	2940	2940	2940	2940	0
203	20230718	174300	102838770	2940	2940	2940	2940	0
204	20230718	174200	102838770	2940	2940	2940	2940	0
205	20230718	174100	102838770	2940	2940	2940	2940	0
206	20230718	174000	102838770	2940	2940	2940	2940	0
207	20230718	173900	102838770	2940	2940	2940	2940	0
208	20230718	173800	102838770	2940	2940	2940	2940	0
209	20230718	173700	102838770	2940	2940	2940	2940	0
210	20230718	173600	102838770	2940	2940	2940	2940	0
211	20230718	173500	102838770	2940	2940	2940	2940	0
212	20230718	173400	102838770	2940	2940	2940	2940	1
213	20230718	173300	102838770	2940	2940	2940	2940	0
214	20230718	173200	102838770	2940	2940	2940	2940	0
215	20230718	173100	102838770	2940	2940	2940	2940	0
216	20230718	173000	102838770	2940	2940	2940	2940	0
217	20230718	172900	102838770	2940	2940	2940	2940	0
218	20230718	172800	102838770	2940	2940	2940	2940	0
219	20230718	172700	102838770	2940	2940	2940	2940	0
220	20230718	172600	102838770	2940	2940	2940	2940	0
221	20230718	172500	102838770	2940	2940	2940	2940	0
222	20230718	172400	102838770	2940	2940	2940	2940	0
223	20230718	172300	102838770	2940	2940	2940	2940	0
224	20230718	172200	102838770	2940	2940	2940	2940	0
225	20230718	172100	102838770	2940	2940	2940	2940	0
226	20230718	172000	102838770	2940	2940	2940	2940	0
227	20230718	171900	102838770	2940	2940	2940	2940	0
228	20230718	171800	102838770	2940	2940	2940	2940	0
229	20230718	171700	102838770	2940	2940	2940	2940	0
230	20230718	171600	102838770	2940	2940	2940	2940	0
231	20230718	171500	102838770	2940	2940	2940	2940	0
232	20230718	171400	102838770	2940	2940	2940	2940	0
233	20230718	171300	102838770	2940	2940	2940	2940	0
234	20230718	171200	102838770	2940	2940	2940	2940	0
235	20230718	171100	102838770	2940	2940	2940	2940	0
236	20230718	171000	102838770	2940	2940	2940	2940	0
237	20230718	170900	102838770	2940	2940	2940	2940	0
238	20230718	170800	102838770	2940	2940	2940	2940	0
239	20230718	170700	102838770	2940	2940	2940	2940	0
240	20230718	170600	102838770	2940	2940	2940	2940	0
241	20230718	170500	102838770	2940	2940	2940	2940	0
242	20230718	170400	102838770	2940	2940	2940	2940	1
243	20230718	170300	102838770	2940	2940	2940	2940	0
244	20230718	170200	102838770	2940	2940	2940	2940	0
245	20230718	170100	102838770	2940	2940	2940	2940	0
246	20230718	170000	102838770	2940	2940	2940	2940	0
247	20230718	165900	102838770	2940	2940	2940	2940	0
248	20230718	165800	102838770	2940	2940	2940	2940	0
249	20230718	165700	102838770	2940	2940	2940	2940	0
250	20230718	165600	102838770	2940	2940	2940	2940	0
251	20230718	165500	102838770	2940	2940	2940	2940	0
252	20230718	165400	102838770	2940	2940	2940	2940	0
253	20230718	165300	102838770	2940	2940	2940	2940	0
254	20230718	165200	102838770	2940	2940	2940	2940	0
255	20230718	165100	102838770	2940	2940	2940	2940	0
256	20230718	165000	102838770	2940	2940	2940	2940	0
257	20230718	164900	102838770	2940	2940	2940	2940	0
258	20230718	164800	102838770	2940	2940	2940	2940	0
259	20230718	164700	102838770	2940	2940	2940	2940	0
260	20230718	164600	102838770	2940	2940	2940	2940	0
261	20230718	164500	102838770	2940	2940	2940	2940	0
262	20230718	164400	102838770	2940	2940	2940	2940	0
263	20230718	164300	102838770	2940	2940	2940	2940	0
264	20230718	164200	102838770	2940	2940	2940	2940	0
265	20230718	164100	102838770	2940	2940	2940	2940	0
266	20230718	164000	102838770	2940	2940	2940	2940	0
267	20230718	163900	102838770	2940	2940	2940	2940	0
268	20230718	163800	102838770	2940	2940	2940	2940	0
269	20230718	163700	102838770	2940	2940	2940	2940	0
270	20230718	163600	102838770	2940	2940	2940	2940	0
271	20230718	163500	102838770	2940	2940	2940	2940	0
272	20230718	163400	102838770	2940	2940	2940	2940	1
273	20230718	163300	102838770	2940	2940	2940	2940	0
274	20230718	163200	102838770	2940	2940	2940	2940	0
275	20230718	163100	102838770	2940	2940	2940	2940	0
276	20230718	163000	102838770	2940	2940	2940	2940	0
277	20230718	162900	102838770	2940	2940	2940	2940	0
278	20230718	162800	102838770	2940	2940	2940	2940	0
279	20230718	162700	102838770	2940	2940	2940	2940	0
280	20230718	162600	102838770	2940	2940	2940	2940	0
281	20230718	162500	102838770	2940	2940	2940	2940	0
282	20230718	162400	102838770	2940	2940	2940	2940	0
283	20230718	162300	102838770	2940	2940	2940	2940	0
284	20230718	162200	102838770	2940	2940	2940	2940	0
285	20230718	162100	102838770	2940	2940	2940	2940	0
286	20230718	162000	102838770	2940	2940	2940	2940	0
287	20230718	161900	102838770	2940	2940	2940	2940	0
288	20230718	161800	102838770	2940	2940	2940	2940	0
289	20230718	161700	102838770	2940	2940	2940	2940	0
290	20230718	161600	102838770	2940	2940	2940	2940	0
291	20230718	161500	102838770	2940	2940	2940	2940	0
292	20230718	161400	102838770	2940	2940	2940	2940	0
293	20230718	161300	102838770	2940	2940	2940	2940	0
294	20230718	161200	102838770	2940	2940	2940	2940	0
295	20230718	161100	102838770	2940	2940	2940	2940	0
296	20230718	161000	102838770	2940	2940	2940	2940	0
297	20230718	160900	102838770	2940	2940	2940	2940	0
298	20230718	160800	102838770	2940	2940	2940	2940	0
299	20230718	160700	102838770	2940	2940	2940	2940	0
300	20230718	160600	102838770	2940	2940	2940	2940	0
301	20230718	160500	102838770	2940	2940	2940	2940	0
302	20230718	160400	102838770	2940	2940	2940	2940	1
303	20230718	160300	102838770	2940	2940	2940	2940	0
304	20230718	160200	102838770	2940	2940	2940	2940	0
305	20230718	160100	102838770	2940	2940	2940	2940	0
306	20230718	160000	102838770	2940	2940	2940	2940	0
307	20230718	155900	102838770	2940	2940	2940	2940	0
308	20230718	155800	102838770	2940	2940	2940	2940	0
309	20230718	155700	102838770	2940	2940	2940	2940	0
310	20230718	155600	102838770	2940	2940	2940	2940	0
311	20230718	155500	102838770	2940	2940	2940	2940	0
312	20230718	155400	102838770	2940	2940	2940	2940	0
313	20230718	155300	102838770	2940	2940	2940	2940	0
314	20230718	155200	102838770	2940	2940	2940	2940	0
315	20230718	155100	102838770	2940	2940	2940	2940	0
316	20230718	155000	102838770	2940	2940	2940	2940	0
317	20230718	154900	102838770	2940	2940	2940	2940	0
318	20230718	154800	102838770	2940	2940	2940	2940	0
319	20230718	154700	102838770	2940	2940	2940	2940	0
320	20230718	154600	102838770	2940	2940	2940	2940	0
321	20230718	154500	102838770	2940	2940	2940	2940	0
322	20230718	154400	102838770	2940	2940	2940	2940	0
323	20230718	154300	102838770	2940	2940	2940	2940	0
324	20230718	154200	102838770	2940	2940	2940	2940	0
325	20230718	154100	102838770	2940	2940	2940	2940	0
326	20230718	154000	102838770	2940	2940	2940	2940	0
327	20230718	153900	102838770	2940	2940	2940	2940	0
328	20230718	153800	102838770	2940	2940	2940	2940	0
329	20230718	153700	102838770	2940	2940	2940	2940	0
330	20230718	153600	102838770	2940	2940	2940	2940	0
331	20230718	153500	102838770	2940	2940	2940	2940	0
332	20230718	153400	102838770	2940	2940	2940	2940	1
333	20230718	153300	102838770	2940	2940	2940	2940	0
334	20230718	153200	102838770	2940	2940	2940	2940	0
335	20230718	153100	102838770	2940	2940	2940	2940	0
336	20230718	153000	102838770	2940	2940	2940	2940	1
337	20230718	152900	102835830	2950	2950	2950	2950	0
338	20230718	152800	102835830	2950	2950	2950	2950	0
339	20230718	152700	102835830	2950	2950	2950	2950	0
340	20230718	152600	102835830	2950	2950	2950	2950	0
341	20230718	152500	102835830	2950	2950	2950	2950	0
342	20230718	152400	102835830	2950	2950	2950	2950	0
343	20230718	152300	102835830	2950	2950	2950	2950	0
344	20230718	152200	102835830	2950	2950	2950	2950	0
345	20230718	152100	102835830	2950	2950	2950	2950	0
346	20230718	152000	102835830	2950	2950	2950	2950	0
347	20230718	151900	102835830	2950	2950	2950	2950	0
348	20230718	151800	102835830	2950	2950	2950	2950	1
349	20230718	151700	102832880	2940	2945	2945	2940	712
350	20230718	151600	100739430	2945	2945	2945	2945	500
351	20230718	151500	99266930	2945	2945	2945	2940	1009
352	20230718	151400	96297745	2945	2945	2945	2945	0
353	20230718	151300	96297745	2945	2945	2945	2945	0
354	20230718	151200	96297745	2945	2945	2945	2945	174
355	20230718	151100	95785315	2945	2945	2945	2945	0
356	20230718	151000	95785315	2945	2945	2945	2945	14
357	20230718	150900	95744085	2950	2950	2950	2950	0
358	20230718	150800	95744085	2950	2940	2950	2940	401
359	20230718	150700	94565135	2950	2950	2950	2950	0
360	20230718	150600	94565135	2950	2950	2950	2950	0
361	20230718	150500	94565135	2950	2950	2950	2950	0
362	20230718	150400	94565135	2950	2950	2950	2950	54
363	20230718	150300	94405835	2950	2950	2950	2950	48
364	20230718	150200	94264235	2955	2955	2955	2955	100
365	20230718	150100	93968735	2955	2955	2955	2955	100
366	20230718	150000	93673235	2955	2955	2955	2955	40
367	20230718	145900	93555035	2955	2955	2955	2955	0
368	20230718	145800	93555035	2955	2955	2955	2955	0
369	20230718	145700	93555035	2955	2955	2955	2955	0
370	20230718	145600	93555035	2955	2955	2955	2955	0
371	20230718	145500	93555035	2955	2955	2955	2955	0
372	20230718	145400	93555035	2955	2955	2955	2955	0
373	20230718	145300	93555035	2955	2955	2955	2955	0
374	20230718	145200	93555035	2955	2955	2955	2955	0
375	20230718	145100	93555035	2955	2955	2955	2955	0
376	20230718	145000	93555035	2955	2950	2955	2950	42
377	20230718	144900	93431125	2955	2955	2955	2955	0
378	20230718	144800	93431125	2955	2955	2955	2955	1
379	20230718	144700	93428170	2950	2950	2950	2950	0
380	20230718	144600	93428170	2950	2950	2950	2950	0
381	20230718	144500	93428170	2950	2950	2950	2950	1700
382	20230718	144400	88413170	2950	2950	2950	2950	1
383	20230718	144300	88410220	2935	2935	2935	2935	0
384	20230718	144200	88410220	2935	2935	2935	2935	0
385	20230718	144100	88410220	2935	2935	2935	2935	0
386	20230718	144000	88410220	2935	2940	2940	2935	7300
387	20230718	143900	66970020	2945	2945	2945	2945	623
388	20230718	143800	65135285	2945	2945	2945	2945	0
389	20230718	143700	65135285	2945	2945	2945	2945	1000
390	20230718	143600	62190285	2950	2950	2950	2950	1092
391	20230718	143500	58968885	2955	2955	2955	2955	227
392	20230718	143400	58298100	2955	2955	2955	2955	0
393	20230718	143300	58298100	2955	2955	2955	2955	0
394	20230718	143200	58298100	2955	2955	2955	2955	200
395	20230718	143100	57707100	2955	2955	2955	2955	1000
396	20230718	143000	54752100	2965	2965	2965	2965	30
397	20230718	142900	54663150	2960	2960	2960	2960	0
398	20230718	142800	54663150	2960	2960	2960	2960	0
399	20230718	142700	54663150	2960	2960	2960	2960	0
400	20230718	142600	54663150	2960	2960	2960	2960	0
401	20230718	142500	54663150	2960	2960	2960	2960	0
402	20230718	142400	54663150	2960	2960	2960	2960	10
403	20230718	142300	54633550	2965	2965	2965	2965	0
404	20230718	142200	54633550	2965	2965	2965	2965	0
405	20230718	142100	54633550	2965	2965	2965	2965	0
406	20230718	142000	54633550	2965	2965	2965	2965	0
407	20230718	141900	54633550	2965	2965	2965	2965	0
408	20230718	141800	54633550	2965	2965	2965	2965	0
409	20230718	141700	54633550	2965	2965	2965	2965	0
410	20230718	141600	54633550	2965	2965	2965	2965	0
411	20230718	141500	54633550	2965	2965	2965	2965	0
412	20230718	141400	54633550	2965	2965	2965	2965	0
413	20230718	141300	54633550	2965	2965	2965	2965	0
414	20230718	141200	54633550	2965	2965	2965	2965	0
415	20230718	141100	54633550	2965	2965	2965	2965	0
416	20230718	141000	54633550	2965	2965	2965	2965	0
417	20230718	140900	54633550	2965	2965	2965	2965	0
418	20230718	140800	54633550	2965	2965	2965	2965	0
419	20230718	140700	54633550	2965	2965	2965	2965	1
420	20230718	140600	54630585	2960	2960	2960	2960	0
421	20230718	140500	54630585	2960	2960	2960	2960	191
422	20230718	140400	54065225	2960	2960	2960	2960	1
423	20230718	140300	54062265	2955	2955	2955	2955	1548
424	20230718	140200	49487925	2955	2955	2955	2955	0
425	20230718	140100	49487925	2955	2955	2955	2955	1
426	20230718	140000	49484970	2950	2950	2950	2950	110
427	20230718	135900	49160470	2955	2955	2955	2955	100
428	20230718	135800	48864970	2955	2955	2955	2955	0
429	20230718	135700	48864970	2955	2955	2955	2955	0
430	20230718	135600	48864970	2955	2955	2955	2955	0
431	20230718	135500	48864970	2955	2955	2955	2955	0
432	20230718	135400	48864970	2955	2955	2955	2955	0
433	20230718	135300	48864970	2955	2955	2955	2955	0
434	20230718	135200	48864970	2955	2955	2955	2955	0
435	20230718	135100	48864970	2955	2955	2955	2955	0
436	20230718	135000	48864970	2955	2955	2955	2955	0
437	20230718	134900	48864970	2955	2955	2955	2955	0
438	20230718	134800	48864970	2955	2955	2955	2955	0
439	20230718	134700	48864970	2955	2955	2955	2955	0
440	20230718	134600	48864970	2955	2955	2955	2955	15
441	20230718	134500	48820645	2955	2955	2955	2955	0
442	20230718	134400	48820645	2955	2955	2955	2955	0
443	20230718	134300	48820645	2955	2955	2955	2955	332
444	20230718	134200	47839585	2950	2950	2950	2950	297
445	20230718	134100	46963435	2950	2950	2950	2950	0
446	20230718	134000	46963435	2950	2950	2950	2950	0
447	20230718	133900	46963435	2950	2950	2950	2950	0
448	20230718	133800	46963435	2950	2950	2950	2950	0
449	20230718	133700	46963435	2950	2950	2950	2950	0
450	20230718	133600	46963435	2950	2950	2950	2950	0
451	20230718	133500	46963435	2950	2950	2950	2950	0
452	20230718	133400	46963435	2950	2950	2950	2950	0
453	20230718	133300	46963435	2950	2950	2950	2950	0
454	20230718	133200	46963435	2950	2950	2950	2950	0
455	20230718	133100	46963435	2950	2950	2950	2950	0
456	20230718	133000	46963435	2950	2950	2950	2950	0
457	20230718	132900	46963435	2950	2950	2950	2950	8
458	20230718	132800	46939835	2955	2955	2955	2955	1
459	20230718	132700	46936880	2955	2955	2955	2955	2
460	20230718	132600	46930970	2955	2955	2955	2955	0
461	20230718	132500	46930970	2955	2955	2955	2955	0
462	20230718	132400	46930970	2955	2955	2955	2955	0
463	20230718	132300	46930970	2955	2955	2955	2955	0
464	20230718	132200	46930970	2955	2955	2955	2955	0
465	20230718	132100	46930970	2955	2955	2955	2955	1
466	20230718	132000	46928015	2950	2950	2950	2950	0
467	20230718	131900	46928015	2950	2950	2950	2950	0
468	20230718	131800	46928015	2950	2950	2950	2950	0
469	20230718	131700	46928015	2950	2950	2950	2950	0
470	20230718	131600	46928015	2950	2950	2950	2950	440
471	20230718	131500	45630015	2960	2960	2960	2960	0
472	20230718	131400	45630015	2960	2960	2960	2960	0
473	20230718	131300	45630015	2960	2960	2960	2960	0
474	20230718	131200	45630015	2960	2960	2960	2960	0
475	20230718	131100	45630015	2960	2960	2960	2960	0
476	20230718	131000	45630015	2960	2960	2960	2960	0
477	20230718	130900	45630015	2960	2960	2960	2960	0
478	20230718	130800	45630015	2960	2960	2960	2960	0
479	20230718	130700	45630015	2960	2960	2960	2960	0
480	20230718	130600	45630015	2960	2960	2960	2960	0
481	20230718	130500	45630015	2960	2960	2960	2960	0
482	20230718	130400	45630015	2960	2960	2960	2960	0
483	20230718	130300	45630015	2960	2960	2960	2960	0
484	20230718	130200	45630015	2960	2960	2960	2960	0
485	20230718	130100	45630015	2960	2960	2960	2960	5
486	20230718	130000	45615215	2960	2960	2960	2960	0
487	20230718	125900	45615215	2960	2945	2960	2945	2201
488	20230718	125800	39133240	2950	2955	2955	2950	1101
489	20230718	125700	35884780	2960	2960	2960	2960	0
490	20230718	125600	35884780	2960	2960	2960	2960	0
491	20230718	125500	35884780	2960	2960	2960	2960	0
492	20230718	125400	35884780	2960	2960	2960	2960	0
493	20230718	125300	35884780	2960	2960	2960	2960	0
494	20230718	125200	35884780	2960	2960	2960	2960	0
495	20230718	125100	35884780	2960	2960	2960	2960	1
496	20230718	125000	35881820	2950	2950	2950	2950	0
497	20230718	124900	35881820	2950	2950	2950	2950	0
498	20230718	124800	35881820	2950	2950	2950	2950	0
499	20230718	124700	35881820	2950	2950	2950	2950	0
500	20230718	124600	35881820	2950	2950	2950	2950	0
501	20230718	124500	35881820	2950	2950	2950	2950	0
502	20230718	124400	35881820	2950	2950	2950	2950	357
503	20230718	124300	34828670	2950	2960	2960	2950	1643
504	20230718	124200	29981590	2960	2960	2960	2960	25
505	20230718	124100	29907590	2960	2960	2960	2960	0
506	20230718	124000	29907590	2960	2960	2960	2960	0
507	20230718	123900	29907590	2960	2960	2960	2960	2
508	20230718	123800	29901670	2960	2960	2960	2960	0
509	20230718	123700	29901670	2960	2960	2960	2960	0
510	20230718	123600	29901670	2960	2960	2960	2960	0
511	20230718	123500	29901670	2960	2960	2960	2960	0
512	20230718	123400	29901670	2960	2960	2960	2960	0
513	20230718	123300	29901670	2960	2960	2960	2960	0
514	20230718	123200	29901670	2960	2960	2960	2960	79
515	20230718	123100	29667830	2965	2965	2965	2965	20
516	20230718	123000	29608530	2965	2960	2965	2960	35
517	20230718	122900	29504925	2960	2960	2960	2960	455
518	20230718	122800	28158125	2955	2955	2955	2955	1023
519	20230718	122700	25135160	2960	2960	2960	2960	0
520	20230718	122600	25135160	2960	2960	2960	2960	0
521	20230718	122500	25135160	2960	2960	2960	2960	0
522	20230718	122400	25135160	2960	2960	2960	2960	0
523	20230718	122300	25135160	2960	2960	2960	2960	0
524	20230718	122200	25135160	2960	2960	2960	2960	170
525	20230718	122100	24631960	2960	2960	2960	2960	0
526	20230718	122000	24631960	2960	2960	2960	2960	0
527	20230718	121900	24631960	2960	2960	2960	2960	0
528	20230718	121800	24631960	2960	2960	2960	2960	4
529	20230718	121700	24620120	2955	2955	2955	2955	814
530	20230718	121600	22214750	2955	2955	2955	2955	300
531	20230718	121500	21328250	2955	2955	2955	2955	100
532	20230718	121400	21032750	2955	2955	2955	2955	100
533	20230718	121300	20737250	2955	2955	2955	2955	0
534	20230718	121200	20737250	2955	2955	2955	2955	297
535	20230718	121100	19859615	2960	2960	2960	2960	0
536	20230718	121000	19859615	2960	2960	2960	2960	0
537	20230718	120900	19859615	2960	2960	2960	2960	1
538	20230718	120800	19856655	2960	2960	2960	2960	0
539	20230718	120700	19856655	2960	2960	2960	2960	0
540	20230718	120600	19856655	2960	2960	2960	2960	0
541	20230718	120500	19856655	2960	2960	2960	2960	0
542	20230718	120400	19856655	2960	2960	2960	2960	0
543	20230718	120300	19856655	2960	2960	2960	2960	0
544	20230718	120200	19856655	2960	2960	2960	2960	0
545	20230718	120100	19856655	2960	2960	2960	2960	0
546	20230718	120000	19856655	2960	2960	2960	2960	0
547	20230718	115900	19856655	2960	2960	2960	2960	230
548	20230718	115800	19175855	2960	2960	2960	2960	0
549	20230718	115700	19175855	2960	2960	2960	2960	0
550	20230718	115600	19175855	2960	2960	2960	2960	0
551	20230718	115500	19175855	2960	2960	2960	2960	0
552	20230718	115400	19175855	2960	2960	2960	2960	0
553	20230718	115300	19175855	2960	2960	2960	2960	0
554	20230718	115200	19175855	2960	2960	2960	2960	0
555	20230718	115100	19175855	2960	2960	2960	2960	0
556	20230718	115000	19175855	2960	2960	2960	2960	0
557	20230718	114900	19175855	2960	2960	2960	2960	733
558	20230718	114800	17006175	2970	2970	2970	2970	10
559	20230718	114700	16976475	2970	2970	2970	2970	0
560	20230718	114600	16976475	2970	2970	2970	2970	0
561	20230718	114500	16976475	2970	2970	2970	2970	1
562	20230718	114400	16973505	2960	2960	2960	2960	267
563	20230718	114300	16183185	2960	2960	2960	2960	0
564	20230718	114200	16183185	2960	2960	2960	2960	0
565	20230718	114100	16183185	2960	2960	2960	2960	0
566	20230718	114000	16183185	2960	2960	2960	2960	0
567	20230718	113900	16183185	2960	2960	2960	2960	2
568	20230718	113800	16177265	2960	2960	2960	2960	1
569	20230718	113700	16174305	2955	2960	2960	2955	34
570	20230718	113600	16073735	2970	2970	2970	2970	0
571	20230718	113500	16073735	2970	2970	2970	2970	0
572	20230718	113400	16073735	2970	2970	2970	2970	0
573	20230718	113300	16073735	2970	2970	2970	2970	0
574	20230718	113200	16073735	2970	2970	2970	2970	0
575	20230718	113100	16073735	2970	2970	2970	2970	0
576	20230718	113000	16073735	2970	2970	2970	2970	0
577	20230718	112900	16073735	2970	2970	2970	2970	0
578	20230718	112800	16073735	2970	2970	2970	2970	0
579	20230718	112700	16073735	2970	2970	2970	2970	0
580	20230718	112600	16073735	2970	2970	2970	2970	0
581	20230718	112500	16073735	2970	2970	2970	2970	0
582	20230718	112400	16073735	2970	2970	2970	2970	1
583	20230718	112300	16070765	2955	2955	2955	2955	0
584	20230718	112200	16070765	2955	2955	2955	2955	0
585	20230718	112100	16070765	2955	2955	2955	2955	0
586	20230718	112000	16070765	2955	2955	2955	2955	0
587	20230718	111900	16070765	2955	2960	2960	2955	537
588	20230718	111800	14482930	2970	2970	2970	2970	0
589	20230718	111700	14482930	2970	2970	2970	2970	0
590	20230718	111600	14482930	2970	2970	2970	2970	0
591	20230718	111500	14482930	2970	2970	2970	2970	0
592	20230718	111400	14482930	2970	2970	2970	2970	0
593	20230718	111300	14482930	2970	2970	2970	2970	0
594	20230718	111200	14482930	2970	2970	2970	2970	1
595	20230718	111100	14479960	2965	2965	2965	2965	0
596	20230718	111000	14479960	2965	2965	2965	2965	101
597	20230718	110900	14180495	2970	2970	2970	2970	0
598	20230718	110800	14180495	2970	2970	2970	2970	0
599	20230718	110700	14180495	2970	2970	2970	2970	0
600	20230718	110600	14180495	2970	2970	2970	2970	0
601	20230718	110500	14180495	2970	2970	2970	2970	1
602	20230718	110400	14177525	2965	2965	2965	2965	49
603	20230718	110300	14032240	2970	2970	2970	2970	0
604	20230718	110200	14032240	2970	2970	2970	2970	0
605	20230718	110100	14032240	2970	2970	2970	2970	0
606	20230718	110000	14032240	2970	2970	2970	2970	0
607	20230718	105900	14032240	2970	2970	2970	2970	0
608	20230718	105800	14032240	2970	2960	2970	2960	4
609	20230718	105700	14020390	2960	2960	2960	2960	0
610	20230718	105600	14020390	2960	2960	2960	2960	0
611	20230718	105500	14020390	2960	2960	2960	2960	0
612	20230718	105400	14020390	2960	2960	2960	2960	1
613	20230718	105300	14017430	2955	2955	2955	2955	0
614	20230718	105200	14017430	2955	2955	2955	2955	0
615	20230718	105100	14017430	2955	2955	2955	2955	0
616	20230718	105000	14017430	2955	2955	2955	2955	0
617	20230718	104900	14017430	2955	2955	2955	2955	0
618	20230718	104800	14017430	2955	2955	2955	2955	0
619	20230718	104700	14017430	2955	2955	2955	2955	462
620	20230718	104600	12652220	2960	2960	2960	2960	0
621	20230718	104500	12652220	2960	2960	2960	2960	0
622	20230718	104400	12652220	2960	2960	2960	2955	72
623	20230718	104300	12439450	2955	2955	2955	2955	0
624	20230718	104200	12439450	2955	2955	2955	2955	0
625	20230718	104100	12439450	2955	2955	2955	2955	0
626	20230718	104000	12439450	2955	2955	2955	2955	0
627	20230718	103900	12439450	2955	2960	2960	2955	114
628	20230718	103800	12102225	2950	2950	2950	2950	0
629	20230718	103700	12102225	2950	2950	2950	2950	0
630	20230718	103600	12102225	2950	2950	2950	2950	0
631	20230718	103500	12102225	2950	2950	2950	2950	0
632	20230718	103400	12102225	2950	2950	2950	2950	0
633	20230718	103300	12102225	2950	2950	2950	2950	0
634	20230718	103200	12102225	2950	2950	2950	2950	0
635	20230718	103100	12102225	2950	2950	2950	2950	0
636	20230718	103000	12102225	2950	2950	2950	2950	0
637	20230718	102900	12102225	2950	2950	2950	2950	0
638	20230718	102800	12102225	2950	2950	2950	2950	0
639	20230718	102700	12102225	2950	2950	2950	2950	0
640	20230718	102600	12102225	2950	2955	2955	2950	5
641	20230718	102500	12087470	2950	2955	2955	2950	110
642	20230718	102400	11762655	2960	2960	2960	2960	0
643	20230718	102300	11762655	2960	2960	2960	2960	0
644	20230718	102200	11762655	2960	2960	2960	2960	0
645	20230718	102100	11762655	2960	2960	2960	2960	1
646	20230718	102000	11759695	2955	2955	2955	2955	80
647	20230718	101900	11523295	2970	2970	2970	2970	0
648	20230718	101800	11523295	2970	2970	2970	2970	0
649	20230718	101700	11523295	2970	2970	2970	2970	0
650	20230718	101600	11523295	2970	2970	2970	2970	0
651	20230718	101500	11523295	2970	2970	2970	2970	0
652	20230718	101400	11523295	2970	2970	2970	2970	0
653	20230718	101300	11523295	2970	2970	2970	2970	3
654	20230718	101200	11514385	2970	2970	2970	2970	0
655	20230718	101100	11514385	2970	2970	2970	2970	0
656	20230718	101000	11514385	2970	2970	2970	2970	0
657	20230718	100900	11514385	2970	2970	2970	2970	10
658	20230718	100800	11484685	2970	2970	2970	2970	0
659	20230718	100700	11484685	2970	2970	2970	2970	0
660	20230718	100600	11484685	2970	2970	2970	2970	0
661	20230718	100500	11484685	2970	2970	2970	2970	0
662	20230718	100400	11484685	2970	2970	2970	2970	0
663	20230718	100300	11484685	2970	2970	2970	2970	0
664	20230718	100200	11484685	2970	2970	2970	2970	0
665	20230718	100100	11484685	2970	2970	2970	2970	0
666	20230718	100000	11484685	2970	2970	2970	2970	0
667	20230718	095900	11484685	2970	2970	2970	2970	0
668	20230718	095800	11484685	2970	2970	2970	2970	0
669	20230718	095700	11484685	2970	2970	2970	2970	20
670	20230718	095600	11425285	2970	2950	2970	2950	47
671	20230718	095500	11286615	2950	2955	2955	2950	284
672	20230718	095400	10448545	2970	2970	2970	2970	0
673	20230718	095300	10448545	2970	2970	2970	2970	0
674	20230718	095200	10448545	2970	2970	2970	2970	400
675	20230718	095100	9260545	2970	2970	2970	2970	0
676	20230718	095000	9260545	2970	2970	2970	2970	0
677	20230718	094900	9260545	2970	2970	2970	2970	0
678	20230718	094800	9260545	2970	2970	2970	2970	0
679	20230718	094700	9260545	2970	2970	2970	2970	0
680	20230718	094600	9260545	2970	2970	2970	2970	0
681	20230718	094500	9260545	2970	2970	2970	2970	1
682	20230718	094400	9257575	2950	2950	2950	2950	0
683	20230718	094300	9257575	2950	2950	2950	2950	0
684	20230718	094200	9257575	2950	2950	2950	2950	0
685	20230718	094100	9257575	2950	2950	2950	2950	0
686	20230718	094000	9257575	2950	2950	2950	2950	4
687	20230718	093900	9245775	2950	2950	2950	2950	41
688	20230718	093800	9124825	2975	2975	2975	2975	0
689	20230718	093700	9124825	2975	2975	2975	2975	0
690	20230718	093600	9124825	2975	2975	2975	2975	0
691	20230718	093500	9124825	2975	2975	2975	2975	0
692	20230718	093400	9124825	2975	2975	2975	2975	0
693	20230718	093300	9124825	2975	2975	2975	2975	0
694	20230718	093200	9124825	2975	2975	2975	2975	30
695	20230718	093100	9035575	2975	2975	2975	2975	3
696	20230718	093000	9026650	2975	2975	2975	2975	0
697	20230718	092900	9026650	2975	2975	2975	2975	0
698	20230718	092800	9026650	2975	2975	2975	2975	10
699	20230718	092700	8996900	2975	2975	2975	2975	0
700	20230718	092600	8996900	2975	2975	2975	2975	0
701	20230718	092500	8996900	2975	2975	2975	2975	0
702	20230718	092400	8996900	2975	2970	2975	2970	2
703	20230718	092300	8990955	2975	2975	2975	2975	161
704	20230718	092200	8511980	2975	2975	2975	2975	0
705	20230718	092100	8511980	2975	2975	2975	2975	0
706	20230718	092000	8511980	2975	2975	2975	2975	0
707	20230718	091900	8511980	2975	2975	2975	2975	0
708	20230718	091800	8511980	2975	2975	2975	2975	0
709	20230718	091700	8511980	2975	2975	2975	2975	0
710	20230718	091600	8511980	2975	2975	2975	2975	0
711	20230718	091500	8511980	2975	2975	2975	2975	0
712	20230718	091400	8511980	2975	2975	2975	2975	15
713	20230718	091300	8467355	2975	2975	2975	2975	0
714	20230718	091200	8467355	2975	2975	2975	2975	3
715	20230718	091100	8458430	2975	2945	2975	2945	38
716	20230718	091000	8346490	2965	2965	2965	2965	1
717	20230718	090900	8343525	2950	2950	2950	2945	2789
718	20230718	090800	118765	2965	2965	2965	2965	1
719	20230718	090700	115800	2970	2970	2970	2970	0
720	20230718	090600	115800	2970	2970	2970	2970	2
721	20230718	090500	109860	2970	2970	2970	2970	33
722	20230718	090400	11850	2975	2975	2975	2975	0
723	20230718	090300	11850	2975	2975	2975	2975	0
724	20230718	090200	11850	2975	2975	2975	2975	1
725	20230718	090100	8875	2950	2950	2950	2950	1
726	20230718	090000	5925	2980	2945	2980	2945	2