KissMeData/040160/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	191800	313301600	5770	5770	5770	5770	551
3	20230718	191700	313301600	5770	5770	5770	5770	0
4	20230718	191600	313301600	5770	5770	5770	5770	0
5	20230718	191500	313301600	5770	5770	5770	5770	0
6	20230718	191400	313301600	5770	5770	5770	5770	0
7	20230718	191300	313301600	5770	5770	5770	5770	0
8	20230718	191200	313301600	5770	5770	5770	5770	0
9	20230718	191100	313301600	5770	5770	5770	5770	0
10	20230718	191000	313301600	5770	5770	5770	5770	0
11	20230718	190900	313301600	5770	5770	5770	5770	0
12	20230718	190800	313301600	5770	5770	5770	5770	0
13	20230718	190700	313301600	5770	5770	5770	5770	0
14	20230718	190600	313301600	5770	5770	5770	5770	0
15	20230718	190500	313301600	5770	5770	5770	5770	0
16	20230718	190400	313301600	5770	5770	5770	5770	0
17	20230718	190300	313301600	5770	5770	5770	5770	0
18	20230718	190200	313301600	5770	5770	5770	5770	0
19	20230718	190100	313301600	5770	5770	5770	5770	0
20	20230718	190000	313301600	5770	5770	5770	5770	0
21	20230718	185900	313301600	5770	5770	5770	5770	0
22	20230718	185800	313301600	5770	5770	5770	5770	0
23	20230718	185700	313301600	5770	5770	5770	5770	0
24	20230718	185600	313301600	5770	5770	5770	5770	0
25	20230718	185500	313301600	5770	5770	5770	5770	0
26	20230718	185400	313301600	5770	5770	5770	5770	0
27	20230718	185300	313301600	5770	5770	5770	5770	0
28	20230718	185200	313301600	5770	5770	5770	5770	0
29	20230718	185100	313301600	5770	5770	5770	5770	0
30	20230718	185000	313301600	5770	5770	5770	5770	0
31	20230718	184900	313301600	5770	5770	5770	5770	0
32	20230718	184800	313301600	5770	5770	5770	5770	551
33	20230718	184700	313301600	5770	5770	5770	5770	0
34	20230718	184600	313301600	5770	5770	5770	5770	0
35	20230718	184500	313301600	5770	5770	5770	5770	0
36	20230718	184400	313301600	5770	5770	5770	5770	0
37	20230718	184300	313301600	5770	5770	5770	5770	0
38	20230718	184200	313301600	5770	5770	5770	5770	0
39	20230718	184100	313301600	5770	5770	5770	5770	0
40	20230718	184000	313301600	5770	5770	5770	5770	0
41	20230718	183900	313301600	5770	5770	5770	5770	0
42	20230718	183800	313301600	5770	5770	5770	5770	0
43	20230718	183700	313301600	5770	5770	5770	5770	0
44	20230718	183600	313301600	5770	5770	5770	5770	0
45	20230718	183500	313301600	5770	5770	5770	5770	0
46	20230718	183400	313301600	5770	5770	5770	5770	0
47	20230718	183300	313301600	5770	5770	5770	5770	0
48	20230718	183200	313301600	5770	5770	5770	5770	0
49	20230718	183100	313301600	5770	5770	5770	5770	0
50	20230718	183000	313301600	5770	5770	5770	5770	0
51	20230718	182900	313301600	5770	5770	5770	5770	0
52	20230718	182800	313301600	5770	5770	5770	5770	0
53	20230718	182700	313301600	5770	5770	5770	5770	0
54	20230718	182600	313301600	5770	5770	5770	5770	0
55	20230718	182500	313301600	5770	5770	5770	5770	0
56	20230718	182400	313301600	5770	5770	5770	5770	0
57	20230718	182300	313301600	5770	5770	5770	5770	0
58	20230718	182200	313301600	5770	5770	5770	5770	0
59	20230718	182100	313301600	5770	5770	5770	5770	0
60	20230718	182000	313301600	5770	5770	5770	5770	0
61	20230718	181900	313301600	5770	5770	5770	5770	0
62	20230718	181800	313301600	5770	5770	5770	5770	551
63	20230718	181700	313301600	5770	5770	5770	5770	0
64	20230718	181600	313301600	5770	5770	5770	5770	0
65	20230718	181500	313301600	5770	5770	5770	5770	0
66	20230718	181400	313301600	5770	5770	5770	5770	0
67	20230718	181300	313301600	5770	5770	5770	5770	0
68	20230718	181200	313301600	5770	5770	5770	5770	0
69	20230718	181100	313301600	5770	5770	5770	5770	0
70	20230718	181000	313301600	5770	5770	5770	5770	0
71	20230718	180900	313301600	5770	5770	5770	5770	0
72	20230718	180800	313301600	5770	5770	5770	5770	0
73	20230718	180700	313301600	5770	5770	5770	5770	0
74	20230718	180600	313301600	5770	5770	5770	5770	0
75	20230718	180500	313301600	5770	5770	5770	5770	0
76	20230718	180400	313301600	5770	5770	5770	5770	0
77	20230718	180300	313301600	5770	5770	5770	5770	0
78	20230718	180200	313301600	5770	5770	5770	5770	0
79	20230718	180100	313301600	5770	5770	5770	5770	0
80	20230718	180000	313301600	5770	5770	5770	5770	0
81	20230718	175900	313301600	5770	5770	5770	5770	0
82	20230718	175800	313301600	5770	5770	5770	5770	0
83	20230718	175700	313301600	5770	5770	5770	5770	0
84	20230718	175600	313301600	5770	5770	5770	5770	0
85	20230718	175500	313301600	5770	5770	5770	5770	0
86	20230718	175400	313301600	5770	5770	5770	5770	0
87	20230718	175300	313301600	5770	5770	5770	5770	0
88	20230718	175200	313301600	5770	5770	5770	5770	0
89	20230718	175100	313301600	5770	5770	5770	5770	0
90	20230718	175000	313301600	5770	5770	5770	5770	0
91	20230718	174900	313301600	5770	5770	5770	5770	0
92	20230718	174800	313301600	5770	5770	5770	5770	551
93	20230718	174700	313301600	5770	5770	5770	5770	0
94	20230718	174600	313301600	5770	5770	5770	5770	0
95	20230718	174500	313301600	5770	5770	5770	5770	0
96	20230718	174400	313301600	5770	5770	5770	5770	0
97	20230718	174300	313301600	5770	5770	5770	5770	0
98	20230718	174200	313301600	5770	5770	5770	5770	0
99	20230718	174100	313301600	5770	5770	5770	5770	0
100	20230718	174000	313301600	5770	5770	5770	5770	0
101	20230718	173900	313301600	5770	5770	5770	5770	0
102	20230718	173800	313301600	5770	5770	5770	5770	0
103	20230718	173700	313301600	5770	5770	5770	5770	0
104	20230718	173600	313301600	5770	5770	5770	5770	0
105	20230718	173500	313301600	5770	5770	5770	5770	0
106	20230718	173400	313301600	5770	5770	5770	5770	0
107	20230718	173300	313301600	5770	5770	5770	5770	0
108	20230718	173200	313301600	5770	5770	5770	5770	0
109	20230718	173100	313301600	5770	5770	5770	5770	0
110	20230718	173000	313301600	5770	5770	5770	5770	0
111	20230718	172900	313301600	5770	5770	5770	5770	0
112	20230718	172800	313301600	5770	5770	5770	5770	0
113	20230718	172700	313301600	5770	5770	5770	5770	0
114	20230718	172600	313301600	5770	5770	5770	5770	0
115	20230718	172500	313301600	5770	5770	5770	5770	0
116	20230718	172400	313301600	5770	5770	5770	5770	0
117	20230718	172300	313301600	5770	5770	5770	5770	0
118	20230718	172200	313301600	5770	5770	5770	5770	0
119	20230718	172100	313301600	5770	5770	5770	5770	0
120	20230718	172000	313301600	5770	5770	5770	5770	0
121	20230718	171900	313301600	5770	5770	5770	5770	0
122	20230718	171800	313301600	5770	5770	5770	5770	551
123	20230718	171700	313301600	5770	5770	5770	5770	0
124	20230718	171600	313301600	5770	5770	5770	5770	0
125	20230718	171500	313301600	5770	5770	5770	5770	0
126	20230718	171400	313301600	5770	5770	5770	5770	0
127	20230718	171300	313301600	5770	5770	5770	5770	0
128	20230718	171200	313301600	5770	5770	5770	5770	0
129	20230718	171100	313301600	5770	5770	5770	5770	0
130	20230718	171000	313301600	5770	5770	5770	5770	0
131	20230718	170900	313301600	5770	5770	5770	5770	0
132	20230718	170800	313301600	5770	5770	5770	5770	0
133	20230718	170700	313301600	5770	5770	5770	5770	0
134	20230718	170600	313301600	5770	5770	5770	5770	0
135	20230718	170500	313301600	5770	5770	5770	5770	0
136	20230718	170400	313301600	5770	5770	5770	5770	0
137	20230718	170300	313301600	5770	5770	5770	5770	0
138	20230718	170200	313301600	5770	5770	5770	5770	0
139	20230718	170100	313301600	5770	5770	5770	5770	0
140	20230718	170000	313301600	5770	5770	5770	5770	0
141	20230718	165900	313301600	5770	5770	5770	5770	0
142	20230718	165800	313301600	5770	5770	5770	5770	0
143	20230718	165700	313301600	5770	5770	5770	5770	0
144	20230718	165600	313301600	5770	5770	5770	5770	0
145	20230718	165500	313301600	5770	5770	5770	5770	0
146	20230718	165400	313301600	5770	5770	5770	5770	0
147	20230718	165300	313301600	5770	5770	5770	5770	0
148	20230718	165200	313301600	5770	5770	5770	5770	0
149	20230718	165100	313301600	5770	5770	5770	5770	0
150	20230718	165000	313301600	5770	5770	5770	5770	0
151	20230718	164900	313301600	5770	5770	5770	5770	0
152	20230718	164800	313301600	5770	5770	5770	5770	551
153	20230718	164700	313301600	5770	5770	5770	5770	0
154	20230718	164600	313301600	5770	5770	5770	5770	0
155	20230718	164500	313301600	5770	5770	5770	5770	0
156	20230718	164400	313301600	5770	5770	5770	5770	0
157	20230718	164300	313301600	5770	5770	5770	5770	0
158	20230718	164200	313301600	5770	5770	5770	5770	0
159	20230718	164100	313301600	5770	5770	5770	5770	0
160	20230718	164000	313301600	5770	5770	5770	5770	0
161	20230718	163900	313301600	5770	5770	5770	5770	0
162	20230718	163800	313301600	5770	5770	5770	5770	0
163	20230718	163700	313301600	5770	5770	5770	5770	0
164	20230718	163600	313301600	5770	5770	5770	5770	0
165	20230718	163500	313301600	5770	5770	5770	5770	0
166	20230718	163400	313301600	5770	5770	5770	5770	0
167	20230718	163300	313301600	5770	5770	5770	5770	0
168	20230718	163200	313301600	5770	5770	5770	5770	0
169	20230718	163100	313301600	5770	5770	5770	5770	0
170	20230718	163000	313301600	5770	5770	5770	5770	0
171	20230718	162900	313301600	5770	5770	5770	5770	0
172	20230718	162800	313301600	5770	5770	5770	5770	0
173	20230718	162700	313301600	5770	5770	5770	5770	0
174	20230718	162600	313301600	5770	5770	5770	5770	0
175	20230718	162500	313301600	5770	5770	5770	5770	0
176	20230718	162400	313301600	5770	5770	5770	5770	0
177	20230718	162300	313301600	5770	5770	5770	5770	0
178	20230718	162200	313301600	5770	5770	5770	5770	0
179	20230718	162100	313301600	5770	5770	5770	5770	0
180	20230718	162000	313301600	5770	5770	5770	5770	0
181	20230718	161900	313301600	5770	5770	5770	5770	0
182	20230718	161800	313301600	5770	5770	5770	5770	551
183	20230718	161700	313301600	5770	5770	5770	5770	0
184	20230718	161600	313301600	5770	5770	5770	5770	0
185	20230718	161500	313301600	5770	5770	5770	5770	0
186	20230718	161400	313301600	5770	5770	5770	5770	0
187	20230718	161300	313301600	5770	5770	5770	5770	0
188	20230718	161200	313301600	5770	5770	5770	5770	0
189	20230718	161100	313301600	5770	5770	5770	5770	0
190	20230718	161000	313301600	5770	5770	5770	5770	0
191	20230718	160900	313301600	5770	5770	5770	5770	0
192	20230718	160800	313301600	5770	5770	5770	5770	0
193	20230718	160700	313301600	5770	5770	5770	5770	0
194	20230718	160600	313301600	5770	5770	5770	5770	0
195	20230718	160500	313301600	5770	5770	5770	5770	0
196	20230718	160400	313301600	5770	5770	5770	5770	0
197	20230718	160300	313301600	5770	5770	5770	5770	0
198	20230718	160200	313301600	5770	5770	5770	5770	0
199	20230718	160100	313301600	5770	5770	5770	5770	0
200	20230718	160000	313301600	5770	5770	5770	5770	0
201	20230718	155900	313301600	5770	5770	5770	5770	0
202	20230718	155800	313301600	5770	5770	5770	5770	0
203	20230718	155700	313301600	5770	5770	5770	5770	0
204	20230718	155600	313301600	5770	5770	5770	5770	0
205	20230718	155500	313301600	5770	5770	5770	5770	0
206	20230718	155400	313301600	5770	5770	5770	5770	0
207	20230718	155300	313301600	5770	5770	5770	5770	0
208	20230718	155200	313301600	5770	5770	5770	5770	0
209	20230718	155100	313301600	5770	5770	5770	5770	0
210	20230718	155000	313301600	5770	5770	5770	5770	0
211	20230718	154900	313301600	5770	5770	5770	5770	0
212	20230718	154800	313301600	5770	5770	5770	5770	551
213	20230718	154700	313301600	5770	5770	5770	5770	0
214	20230718	154600	313301600	5770	5770	5770	5770	0
215	20230718	154500	313301600	5770	5770	5770	5770	0
216	20230718	154400	313301600	5770	5770	5770	5770	0
217	20230718	154300	313301600	5770	5770	5770	5770	0
218	20230718	154200	313301600	5770	5770	5770	5770	0
219	20230718	154100	313301600	5770	5770	5770	5770	0
220	20230718	154000	313301600	5770	5770	5770	5770	0
221	20230718	153900	313301600	5770	5770	5770	5770	0
222	20230718	153800	313301600	5770	5770	5770	5770	0
223	20230718	153700	313301600	5770	5770	5770	5770	0
224	20230718	153600	313301600	5770	5770	5770	5770	0
225	20230718	153500	313301600	5770	5770	5770	5770	0
226	20230718	153400	313301600	5770	5770	5770	5770	0
227	20230718	153300	313301600	5770	5770	5770	5770	0
228	20230718	153200	313301600	5770	5770	5770	5770	0
229	20230718	153100	313301600	5770	5770	5770	5770	0
230	20230718	153000	313301600	5770	5770	5770	5770	551
231	20230718	152900	310122330	5770	5770	5770	5770	0
232	20230718	152800	310122330	5770	5770	5770	5770	0
233	20230718	152700	310122330	5770	5770	5770	5770	0
234	20230718	152600	310122330	5770	5770	5770	5770	0
235	20230718	152500	310122330	5770	5770	5770	5770	0
236	20230718	152400	310122330	5770	5770	5770	5770	0
237	20230718	152300	310122330	5770	5770	5770	5770	0
238	20230718	152200	310122330	5770	5770	5770	5770	0
239	20230718	152100	310122330	5770	5770	5770	5770	0
240	20230718	152000	310122330	5770	5770	5770	5770	0
241	20230718	151900	310122330	5770	5770	5770	5770	306
242	20230718	151800	308356710	5770	5770	5770	5770	1
243	20230718	151700	308350940	5770	5760	5770	5760	3474
244	20230718	151600	288306040	5760	5760	5760	5760	10
245	20230718	151500	288248440	5760	5760	5760	5760	111
246	20230718	151400	287609080	5760	5760	5760	5760	8
247	20230718	151300	287563000	5760	5760	5760	5760	0
248	20230718	151200	287563000	5760	5760	5760	5760	0
249	20230718	151100	287563000	5760	5760	5760	5760	0
250	20230718	151000	287563000	5760	5760	5760	5760	399
251	20230718	150900	285264760	5760	5760	5760	5760	7
252	20230718	150800	285224440	5760	5760	5760	5760	23
253	20230718	150700	285091960	5760	5760	5760	5760	0
254	20230718	150600	285091960	5760	5760	5760	5760	0
255	20230718	150500	285091960	5760	5760	5760	5760	65
256	20230718	150400	284717560	5760	5760	5760	5760	4
257	20230718	150300	284694520	5760	5760	5760	5760	1
258	20230718	150200	284688760	5750	5760	5760	5750	29
259	20230718	150100	284521910	5750	5750	5750	5750	0
260	20230718	150000	284521910	5750	5750	5750	5750	2175
261	20230718	145900	272015660	5760	5760	5760	5760	0
262	20230718	145800	272015660	5760	5760	5760	5760	5
263	20230718	145700	271986860	5760	5770	5770	5760	65
264	20230718	145600	271611960	5770	5770	5770	5770	0
265	20230718	145500	271611960	5770	5760	5770	5750	236
266	20230718	145400	270253900	5760	5770	5770	5760	14511
267	20230718	145300	186645780	5770	5770	5770	5770	0
268	20230718	145200	186645780	5770	5770	5770	5770	0
269	20230718	145100	186645780	5770	5770	5770	5770	151
270	20230718	145000	185774510	5780	5780	5780	5780	40
271	20230718	144900	185543310	5780	5780	5780	5780	0
272	20230718	144800	185543310	5780	5780	5780	5780	0
273	20230718	144700	185543310	5780	5780	5780	5780	0
274	20230718	144600	185543310	5780	5780	5780	5780	0
275	20230718	144500	185543310	5780	5780	5780	5780	0
276	20230718	144400	185543310	5780	5780	5780	5780	0
277	20230718	144300	185543310	5780	5780	5780	5780	0
278	20230718	144200	185543310	5780	5780	5780	5780	525
279	20230718	144100	182508810	5780	5780	5780	5780	0
280	20230718	144000	182508810	5780	5780	5780	5780	15
281	20230718	143900	182422110	5810	5810	5810	5810	0
282	20230718	143800	182422110	5810	5810	5810	5810	0
283	20230718	143700	182422110	5810	5810	5810	5810	0
284	20230718	143600	182422110	5810	5810	5810	5810	0
285	20230718	143500	182422110	5810	5810	5810	5810	0
286	20230718	143400	182422110	5810	5810	5810	5810	0
287	20230718	143300	182422110	5810	5810	5810	5810	0
288	20230718	143200	182422110	5810	5810	5810	5810	0
289	20230718	143100	182422110	5810	5810	5810	5810	0
290	20230718	143000	182422110	5810	5810	5810	5810	0
291	20230718	142900	182422110	5810	5810	5810	5810	0
292	20230718	142800	182422110	5810	5810	5810	5810	0
293	20230718	142700	182422110	5810	5810	5810	5810	0
294	20230718	142600	182422110	5810	5810	5810	5810	0
295	20230718	142500	182422110	5810	5810	5810	5810	0
296	20230718	142400	182422110	5810	5810	5810	5810	1
297	20230718	142300	182416300	5780	5780	5780	5780	50
298	20230718	142200	182127300	5800	5800	5800	5800	0
299	20230718	142100	182127300	5800	5800	5800	5800	0
300	20230718	142000	182127300	5800	5800	5800	5800	0
301	20230718	141900	182127300	5800	5800	5800	5800	0
302	20230718	141800	182127300	5800	5800	5800	5800	0
303	20230718	141700	182127300	5800	5800	5800	5800	449
304	20230718	141600	179523100	5820	5820	5820	5820	0
305	20230718	141500	179523100	5820	5820	5820	5820	0
306	20230718	141400	179523100	5820	5820	5820	5820	1
307	20230718	141300	179517280	5820	5820	5820	5820	0
308	20230718	141200	179517280	5820	5810	5820	5810	306
309	20230718	141100	177736380	5800	5800	5800	5800	73
310	20230718	141000	177312980	5800	5800	5800	5800	0
311	20230718	140900	177312980	5800	5800	5800	5800	0
312	20230718	140800	177312980	5800	5800	5800	5800	0
313	20230718	140700	177312980	5800	5800	5800	5800	0
314	20230718	140600	177312980	5800	5800	5800	5800	0
315	20230718	140500	177312980	5800	5800	5800	5800	0
316	20230718	140400	177312980	5800	5800	5800	5800	0
317	20230718	140300	177312980	5800	5800	5800	5800	1
318	20230718	140200	177307180	5770	5770	5770	5770	0
319	20230718	140100	177307180	5770	5770	5770	5770	0
320	20230718	140000	177307180	5770	5770	5770	5770	300
321	20230718	135900	175576180	5770	5780	5780	5770	169
322	20230718	135800	174600750	5800	5800	5800	5800	0
323	20230718	135700	174600750	5800	5800	5800	5800	0
324	20230718	135600	174600750	5800	5800	5800	5800	0
325	20230718	135500	174600750	5800	5800	5800	5800	0
326	20230718	135400	174600750	5800	5800	5800	5800	0
327	20230718	135300	174600750	5800	5800	5800	5800	0
328	20230718	135200	174600750	5800	5800	5800	5800	0
329	20230718	135100	174600750	5800	5800	5800	5800	0
330	20230718	135000	174600750	5800	5800	5800	5800	0
331	20230718	134900	174600750	5800	5800	5800	5800	1
332	20230718	134800	174594950	5800	5800	5800	5800	0
333	20230718	134700	174594950	5800	5800	5800	5800	0
334	20230718	134600	174594950	5800	5800	5800	5800	0
335	20230718	134500	174594950	5800	5800	5800	5800	3
336	20230718	134400	174577550	5770	5770	5770	5770	169
337	20230718	134300	173602420	5770	5800	5800	5770	150
338	20230718	134200	172735880	5800	5800	5800	5800	4
339	20230718	134100	172712680	5780	5780	5780	5780	0
340	20230718	134000	172712680	5780	5780	5780	5780	0
341	20230718	133900	172712680	5780	5780	5780	5780	0
342	20230718	133800	172712680	5780	5780	5780	5780	0
343	20230718	133700	172712680	5780	5780	5780	5780	0
344	20230718	133600	172712680	5780	5780	5780	5780	150
345	20230718	133500	171845680	5780	5780	5780	5780	0
346	20230718	133400	171845680	5780	5780	5780	5780	203
347	20230718	133300	170672340	5780	5780	5780	5780	0
348	20230718	133200	170672340	5780	5780	5780	5780	0
349	20230718	133100	170672340	5780	5780	5780	5780	0
350	20230718	133000	170672340	5780	5780	5780	5780	14
351	20230718	132900	170591420	5820	5820	5820	5820	0
352	20230718	132800	170591420	5820	5820	5820	5820	0
353	20230718	132700	170591420	5820	5820	5820	5820	0
354	20230718	132600	170591420	5820	5820	5820	5820	2
355	20230718	132500	170579780	5820	5820	5820	5820	0
356	20230718	132400	170579780	5820	5820	5820	5820	0
357	20230718	132300	170579780	5820	5820	5820	5820	0
358	20230718	132200	170579780	5820	5820	5820	5820	0
359	20230718	132100	170579780	5820	5820	5820	5820	0
360	20230718	132000	170579780	5820	5820	5820	5820	1
361	20230718	131900	170573960	5820	5820	5820	5820	0
362	20230718	131800	170573960	5820	5820	5820	5820	0
363	20230718	131700	170573960	5820	5820	5820	5820	0
364	20230718	131600	170573960	5820	5820	5820	5820	0
365	20230718	131500	170573960	5820	5820	5820	5820	0
366	20230718	131400	170573960	5820	5820	5820	5820	0
367	20230718	131300	170573960	5820	5820	5820	5820	0
368	20230718	131200	170573960	5820	5820	5820	5820	1
369	20230718	131100	170568140	5820	5820	5820	5820	0
370	20230718	131000	170568140	5820	5820	5820	5820	0
371	20230718	130900	170568140	5820	5820	5820	5820	0
372	20230718	130800	170568140	5820	5820	5820	5820	0
373	20230718	130700	170568140	5820	5820	5820	5820	0
374	20230718	130600	170568140	5820	5820	5820	5820	0
375	20230718	130500	170568140	5820	5800	5820	5800	87
376	20230718	130400	170062490	5810	5810	5810	5810	0
377	20230718	130300	170062490	5810	5810	5810	5810	14
378	20230718	130200	169981150	5810	5780	5810	5780	866
379	20230718	130100	164975580	5780	5780	5780	5780	0
380	20230718	130000	164975580	5780	5780	5780	5780	9
381	20230718	125900	164923560	5780	5780	5780	5780	0
382	20230718	125800	164923560	5780	5780	5780	5780	129
383	20230718	125700	164177940	5810	5810	5810	5810	0
384	20230718	125600	164177940	5810	5810	5810	5810	1
385	20230718	125500	164172130	5780	5780	5780	5780	22
386	20230718	125400	164044970	5810	5810	5810	5810	0
387	20230718	125300	164044970	5810	5810	5810	5810	0
388	20230718	125200	164044970	5810	5810	5810	5810	0
389	20230718	125100	164044970	5810	5810	5810	5810	0
390	20230718	125000	164044970	5810	5810	5810	5810	0
391	20230718	124900	164044970	5810	5810	5810	5810	0
392	20230718	124800	164044970	5810	5810	5810	5810	0
393	20230718	124700	164044970	5810	5810	5810	5810	0
394	20230718	124600	164044970	5810	5810	5810	5810	0
395	20230718	124500	164044970	5810	5810	5810	5810	1
396	20230718	124400	164039160	5770	5770	5770	5770	260
397	20230718	124300	162538960	5810	5810	5810	5810	0
398	20230718	124200	162538960	5810	5810	5810	5810	73
399	20230718	124100	162114830	5780	5810	5810	5780	923
400	20230718	124000	156778690	5810	5810	5810	5810	0
401	20230718	123900	156778690	5810	5810	5810	5810	0
402	20230718	123800	156778690	5810	5810	5810	5810	0
403	20230718	123700	156778690	5810	5810	5810	5810	0
404	20230718	123600	156778690	5810	5810	5810	5810	1
405	20230718	123500	156772880	5790	5790	5790	5790	0
406	20230718	123400	156772880	5790	5790	5790	5790	0
407	20230718	123300	156772880	5790	5790	5790	5790	0
408	20230718	123200	156772880	5790	5790	5790	5790	20
409	20230718	123100	156657080	5790	5790	5790	5790	0
410	20230718	123000	156657080	5790	5790	5790	5790	97
411	20230718	122900	156095450	5810	5810	5810	5810	0
412	20230718	122800	156095450	5810	5810	5810	5810	0
413	20230718	122700	156095450	5810	5810	5810	5810	0
414	20230718	122600	156095450	5810	5810	5810	5810	0
415	20230718	122500	156095450	5810	5790	5810	5790	40
416	20230718	122400	155863830	5810	5810	5810	5810	0
417	20230718	122300	155863830	5810	5810	5810	5810	0
418	20230718	122200	155863830	5810	5810	5810	5810	0
419	20230718	122100	155863830	5810	5810	5810	5810	0
420	20230718	122000	155863830	5810	5790	5830	5780	76
421	20230718	121900	155422310	5820	5790	5820	5790	33
422	20230718	121800	155231210	5820	5820	5820	5820	1
423	20230718	121700	155225390	5790	5790	5790	5790	283
424	20230718	121600	153586820	5820	5820	5820	5820	0
425	20230718	121500	153586820	5820	5820	5820	5820	1
426	20230718	121400	153581000	5790	5790	5790	5790	10
427	20230718	121300	153523100	5790	5790	5790	5790	13
428	20230718	121200	153447830	5800	5800	5800	5800	60
429	20230718	121100	153099830	5820	5820	5820	5820	0
430	20230718	121000	153099830	5820	5820	5820	5820	1
431	20230718	120900	153094010	5800	5800	5800	5800	305
432	20230718	120800	151325010	5820	5820	5820	5820	0
433	20230718	120700	151325010	5820	5820	5820	5820	0
434	20230718	120600	151325010	5820	5820	5820	5820	0
435	20230718	120500	151325010	5820	5820	5820	5820	0
436	20230718	120400	151325010	5820	5820	5820	5820	0
437	20230718	120300	151325010	5820	5820	5820	5820	0
438	20230718	120200	151325010	5820	5820	5820	5820	0
439	20230718	120100	151325010	5820	5820	5820	5820	0
440	20230718	120000	151325010	5820	5800	5820	5800	31
441	20230718	115900	151145110	5790	5800	5800	5790	1528
442	20230718	115800	142297690	5800	5800	5800	5800	90
443	20230718	115700	141775690	5800	5800	5800	5800	0
444	20230718	115600	141775690	5800	5800	5800	5800	0
445	20230718	115500	141775690	5800	5800	5800	5800	0
446	20230718	115400	141775690	5800	5800	5800	5800	0
447	20230718	115300	141775690	5800	5800	5800	5800	10
448	20230718	115200	141717690	5820	5820	5820	5820	0
449	20230718	115100	141717690	5820	5820	5820	5820	0
450	20230718	115000	141717690	5820	5820	5820	5820	0
451	20230718	114900	141717690	5820	5820	5820	5820	0
452	20230718	114800	141717690	5820	5820	5820	5820	1
453	20230718	114700	141711870	5800	5800	5800	5800	204
454	20230718	114600	140528670	5820	5820	5820	5820	0
455	20230718	114500	140528670	5820	5820	5820	5820	0
456	20230718	114400	140528670	5820	5820	5820	5820	0
457	20230718	114300	140528670	5820	5820	5820	5820	0
458	20230718	114200	140528670	5820	5820	5820	5820	0
459	20230718	114100	140528670	5820	5820	5820	5820	52
460	20230718	114000	140226030	5820	5810	5820	5810	17
461	20230718	113900	140127190	5790	5790	5790	5790	0
462	20230718	113800	140127190	5790	5790	5790	5790	0
463	20230718	113700	140127190	5790	5790	5790	5790	0
464	20230718	113600	140127190	5790	5800	5800	5790	100
465	20230718	113500	139547870	5820	5820	5820	5820	0
466	20230718	113400	139547870	5820	5820	5820	5820	0
467	20230718	113300	139547870	5820	5820	5820	5820	0
468	20230718	113200	139547870	5820	5820	5820	5820	1
469	20230718	113100	139542050	5800	5800	5800	5800	0
470	20230718	113000	139542050	5800	5800	5800	5800	180
471	20230718	112900	138498050	5820	5820	5820	5820	1
472	20230718	112800	138492230	5810	5810	5810	5810	0
473	20230718	112700	138492230	5810	5820	5820	5810	125
474	20230718	112600	137765880	5820	5820	5820	5820	0
475	20230718	112500	137765880	5820	5820	5820	5820	1
476	20230718	112400	137760060	5810	5810	5810	5810	0
477	20230718	112300	137760060	5810	5810	5810	5810	51
478	20230718	112200	137463750	5820	5820	5820	5820	0
479	20230718	112100	137463750	5820	5820	5820	5820	30
480	20230718	112000	137289150	5820	5820	5820	5820	0
481	20230718	111900	137289150	5820	5820	5820	5820	0
482	20230718	111800	137289150	5820	5820	5820	5820	0
483	20230718	111700	137289150	5820	5820	5820	5820	0
484	20230718	111600	137289150	5820	5820	5820	5820	0
485	20230718	111500	137289150	5820	5820	5820	5820	0
486	20230718	111400	137289150	5820	5820	5820	5820	0
487	20230718	111300	137289150	5820	5820	5820	5820	0
488	20230718	111200	137289150	5820	5820	5820	5820	0
489	20230718	111100	137289150	5820	5820	5820	5820	0
490	20230718	111000	137289150	5820	5820	5820	5820	0
491	20230718	110900	137289150	5820	5820	5820	5820	126
492	20230718	110800	136555830	5820	5820	5820	5820	29
493	20230718	110700	136387050	5800	5800	5800	5800	0
494	20230718	110600	136387050	5800	5800	5800	5800	0
495	20230718	110500	136387050	5800	5800	5800	5800	504
496	20230718	110400	133463850	5820	5820	5820	5820	0
497	20230718	110300	133463850	5820	5820	5820	5820	0
498	20230718	110200	133463850	5820	5820	5820	5820	0
499	20230718	110100	133463850	5820	5820	5820	5820	0
500	20230718	110000	133463850	5820	5820	5820	5820	0
501	20230718	105900	133463850	5820	5820	5820	5820	1
502	20230718	105800	133458030	5820	5820	5820	5820	100
503	20230718	105700	132876030	5820	5820	5820	5820	0
504	20230718	105600	132876030	5820	5820	5820	5820	0
505	20230718	105500	132876030	5820	5820	5820	5820	0
506	20230718	105400	132876030	5820	5820	5820	5820	230
507	20230718	105300	131537430	5820	5820	5820	5820	136
508	20230718	105200	130745910	5850	5850	5850	5850	0
509	20230718	105100	130745910	5850	5850	5850	5850	0
510	20230718	105000	130745910	5850	5850	5850	5850	0
511	20230718	104900	130745910	5850	5850	5850	5850	0
512	20230718	104800	130745910	5850	5850	5850	5850	0
513	20230718	104700	130745910	5850	5850	5850	5850	0
514	20230718	104600	130745910	5850	5810	5850	5810	30
515	20230718	104500	130571490	5810	5810	5810	5810	0
516	20230718	104400	130571490	5810	5810	5810	5810	0
517	20230718	104300	130571490	5810	5810	5810	5810	1
518	20230718	104200	130565680	5800	5800	5800	5800	0
519	20230718	104100	130565680	5800	5800	5800	5800	200
520	20230718	104000	129405680	5810	5810	5810	5810	270
521	20230718	103900	127836980	5810	5810	5810	5810	0
522	20230718	103800	127836980	5810	5810	5810	5810	0
523	20230718	103700	127836980	5810	5810	5810	5810	0
524	20230718	103600	127836980	5810	5810	5810	5810	0
525	20230718	103500	127836980	5810	5810	5810	5810	0
526	20230718	103400	127836980	5810	5810	5810	5810	0
527	20230718	103300	127836980	5810	5810	5810	5810	0
528	20230718	103200	127836980	5810	5810	5810	5810	0
529	20230718	103100	127836980	5810	5810	5810	5810	0
530	20230718	103000	127836980	5810	5810	5810	5810	0
531	20230718	102900	127836980	5810	5810	5810	5810	11
532	20230718	102800	127773070	5810	5810	5810	5810	13
533	20230718	102700	127697540	5810	5810	5810	5810	0
534	20230718	102600	127697540	5810	5810	5810	5810	0
535	20230718	102500	127697540	5810	5810	5810	5810	0
536	20230718	102400	127697540	5810	5810	5810	5810	0
537	20230718	102300	127697540	5810	5800	5810	5800	517
538	20230718	102200	124698840	5800	5800	5800	5800	210
539	20230718	102100	123480840	5800	5790	5800	5790	21
540	20230718	102000	123359240	5800	5800	5800	5800	481
541	20230718	101900	120569440	5810	5810	5810	5810	38
542	20230718	101800	120348660	5810	5810	5810	5810	1649
543	20230718	101700	110767970	5820	5820	5820	5820	41
544	20230718	101600	110529350	5850	5850	5850	5850	0
545	20230718	101500	110529350	5850	5850	5850	5850	0
546	20230718	101400	110529350	5850	5850	5850	5850	0
547	20230718	101300	110529350	5850	5850	5850	5850	1
548	20230718	101200	110523500	5850	5850	5850	5850	14
549	20230718	101100	110441600	5850	5850	5850	5850	0
550	20230718	101000	110441600	5850	5850	5850	5850	0
551	20230718	100900	110441600	5850	5850	5850	5850	0
552	20230718	100800	110441600	5850	5850	5850	5850	0
553	20230718	100700	110441600	5850	5830	5850	5830	67
554	20230718	100600	110050970	5810	5810	5830	5810	702
555	20230718	100500	105972330	5810	5810	5810	5810	6
556	20230718	100400	105937470	5820	5830	5830	5820	383
557	20230718	100300	103708310	5850	5850	5850	5850	0
558	20230718	100200	103708310	5850	5840	5850	5840	50
559	20230718	100100	103415820	5850	5850	5850	5850	0
560	20230718	100000	103415820	5850	5850	5850	5850	0
561	20230718	095900	103415820	5850	5850	5850	5850	0
562	20230718	095800	103415820	5850	5850	5850	5850	100
563	20230718	095700	102830820	5850	5850	5850	5850	0
564	20230718	095600	102830820	5850	5850	5850	5850	0
565	20230718	095500	102830820	5850	5850	5850	5850	0
566	20230718	095400	102830820	5850	5850	5850	5850	0
567	20230718	095300	102830820	5850	5850	5850	5850	0
568	20230718	095200	102830820	5850	5830	5850	5820	711
569	20230718	095100	98692670	5830	5830	5830	5830	40
570	20230718	095000	98459470	5840	5840	5840	5840	10
571	20230718	094900	98401070	5850	5850	5850	5850	0
572	20230718	094800	98401070	5850	5850	5850	5850	80
573	20230718	094700	97933070	5850	5850	5850	5850	3
574	20230718	094600	97915520	5820	5860	5860	5820	1896
575	20230718	094500	86845720	5880	5880	5880	5880	1
576	20230718	094400	86839840	5860	5870	5870	5860	226
577	20230718	094300	85515380	5890	5890	5890	5890	0
578	20230718	094200	85515380	5890	5890	5890	5890	0
579	20230718	094100	85515380	5890	5870	5890	5870	411
580	20230718	094000	83102790	5880	5920	5920	5880	1951
581	20230718	093900	71627310	5930	5930	5930	5930	0
582	20230718	093800	71627310	5930	5930	5930	5930	0
583	20230718	093700	71627310	5930	5930	5930	5930	2
584	20230718	093600	71615450	5920	5920	5920	5920	0
585	20230718	093500	71615450	5920	5920	5920	5920	100
586	20230718	093400	71023450	5920	5920	5920	5920	0
587	20230718	093300	71023450	5920	5920	5920	5920	0
588	20230718	093200	71023450	5920	5920	5920	5920	0
589	20230718	093100	71023450	5920	5920	5920	5920	1701
590	20230718	093000	60953530	5920	5920	5920	5920	1
591	20230718	092900	60947610	5910	5880	5910	5880	113
592	20230718	092800	60281110	5880	5870	5880	5860	530
593	20230718	092700	57165210	5880	5880	5880	5880	0
594	20230718	092600	57165210	5880	5880	5880	5880	79
595	20230718	092500	56700690	5880	5880	5880	5880	0
596	20230718	092400	56700690	5880	5880	5880	5880	19
597	20230718	092300	56588970	5850	5860	5860	5850	342
598	20230718	092200	54585940	5870	5880	5880	5870	178
599	20230718	092100	53540570	5880	5880	5880	5880	700
600	20230718	092000	49424570	5890	5890	5890	5890	134
601	20230718	091900	48635310	5920	5920	5920	5920	0
602	20230718	091800	48635310	5920	5920	5920	5920	0
603	20230718	091700	48635310	5920	5910	5920	5910	7
604	20230718	091600	48593930	5910	5910	5910	5910	80
605	20230718	091500	48121130	5910	5900	5910	5900	21
606	20230718	091400	47997220	5910	5910	5910	5910	182
607	20230718	091300	46921600	5910	5920	5920	5910	27
608	20230718	091200	46762000	5920	5920	5920	5920	3
609	20230718	091100	46744240	5920	5920	5920	5920	0
610	20230718	091000	46744240	5920	5920	5920	5880	532
611	20230718	090900	43612800	5930	5930	5930	5930	3
612	20230718	090800	43595010	5930	5910	5930	5900	982
613	20230718	090700	37795110	5940	5940	5940	5940	3
614	20230718	090600	37777290	5940	5910	5940	5910	23
615	20230718	090500	37641270	5940	5940	5940	5940	53
616	20230718	090400	37326450	5960	5950	5960	5900	88
617	20230718	090300	36804270	5940	5980	5990	5930	648
618	20230718	090200	32949780	6000	5950	6000	5930	101
619	20230718	090100	32345860	5940	5870	5940	5850	4574
620	20230718	090000	5484100	5850	5870	5870	5850	935