KissMeData/084110/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	194500	258202150	19920	19920	19920	19920	646
3	20230718	194400	258202150	19920	19920	19920	19920	0
4	20230718	194300	258202150	19920	19920	19920	19920	0
5	20230718	194200	258202150	19920	19920	19920	19920	0
6	20230718	194100	258202150	19920	19920	19920	19920	0
7	20230718	194000	258202150	19920	19920	19920	19920	0
8	20230718	193900	258202150	19920	19920	19920	19920	0
9	20230718	193800	258202150	19920	19920	19920	19920	0
10	20230718	193700	258202150	19920	19920	19920	19920	0
11	20230718	193600	258202150	19920	19920	19920	19920	0
12	20230718	193500	258202150	19920	19920	19920	19920	0
13	20230718	193400	258202150	19920	19920	19920	19920	0
14	20230718	193300	258202150	19920	19920	19920	19920	0
15	20230718	193200	258202150	19920	19920	19920	19920	0
16	20230718	193100	258202150	19920	19920	19920	19920	0
17	20230718	193000	258202150	19920	19920	19920	19920	0
18	20230718	192900	258202150	19920	19920	19920	19920	0
19	20230718	192800	258202150	19920	19920	19920	19920	0
20	20230718	192700	258202150	19920	19920	19920	19920	0
21	20230718	192600	258202150	19920	19920	19920	19920	0
22	20230718	192500	258202150	19920	19920	19920	19920	0
23	20230718	192400	258202150	19920	19920	19920	19920	0
24	20230718	192300	258202150	19920	19920	19920	19920	0
25	20230718	192200	258202150	19920	19920	19920	19920	0
26	20230718	192100	258202150	19920	19920	19920	19920	0
27	20230718	192000	258202150	19920	19920	19920	19920	0
28	20230718	191900	258202150	19920	19920	19920	19920	0
29	20230718	191800	258202150	19920	19920	19920	19920	0
30	20230718	191700	258202150	19920	19920	19920	19920	0
31	20230718	191600	258202150	19920	19920	19920	19920	0
32	20230718	191500	258202150	19920	19920	19920	19920	646
33	20230718	191400	258202150	19920	19920	19920	19920	0
34	20230718	191300	258202150	19920	19920	19920	19920	0
35	20230718	191200	258202150	19920	19920	19920	19920	0
36	20230718	191100	258202150	19920	19920	19920	19920	0
37	20230718	191000	258202150	19920	19920	19920	19920	0
38	20230718	190900	258202150	19920	19920	19920	19920	0
39	20230718	190800	258202150	19920	19920	19920	19920	0
40	20230718	190700	258202150	19920	19920	19920	19920	0
41	20230718	190600	258202150	19920	19920	19920	19920	0
42	20230718	190500	258202150	19920	19920	19920	19920	0
43	20230718	190400	258202150	19920	19920	19920	19920	0
44	20230718	190300	258202150	19920	19920	19920	19920	0
45	20230718	190200	258202150	19920	19920	19920	19920	0
46	20230718	190100	258202150	19920	19920	19920	19920	0
47	20230718	190000	258202150	19920	19920	19920	19920	0
48	20230718	185900	258202150	19920	19920	19920	19920	0
49	20230718	185800	258202150	19920	19920	19920	19920	0
50	20230718	185700	258202150	19920	19920	19920	19920	0
51	20230718	185600	258202150	19920	19920	19920	19920	0
52	20230718	185500	258202150	19920	19920	19920	19920	0
53	20230718	185400	258202150	19920	19920	19920	19920	0
54	20230718	185300	258202150	19920	19920	19920	19920	0
55	20230718	185200	258202150	19920	19920	19920	19920	0
56	20230718	185100	258202150	19920	19920	19920	19920	0
57	20230718	185000	258202150	19920	19920	19920	19920	0
58	20230718	184900	258202150	19920	19920	19920	19920	0
59	20230718	184800	258202150	19920	19920	19920	19920	0
60	20230718	184700	258202150	19920	19920	19920	19920	0
61	20230718	184600	258202150	19920	19920	19920	19920	0
62	20230718	184500	258202150	19920	19920	19920	19920	646
63	20230718	184400	258202150	19920	19920	19920	19920	0
64	20230718	184300	258202150	19920	19920	19920	19920	0
65	20230718	184200	258202150	19920	19920	19920	19920	0
66	20230718	184100	258202150	19920	19920	19920	19920	0
67	20230718	184000	258202150	19920	19920	19920	19920	0
68	20230718	183900	258202150	19920	19920	19920	19920	0
69	20230718	183800	258202150	19920	19920	19920	19920	0
70	20230718	183700	258202150	19920	19920	19920	19920	0
71	20230718	183600	258202150	19920	19920	19920	19920	0
72	20230718	183500	258202150	19920	19920	19920	19920	0
73	20230718	183400	258202150	19920	19920	19920	19920	0
74	20230718	183300	258202150	19920	19920	19920	19920	0
75	20230718	183200	258202150	19920	19920	19920	19920	0
76	20230718	183100	258202150	19920	19920	19920	19920	0
77	20230718	183000	258202150	19920	19920	19920	19920	0
78	20230718	182900	258202150	19920	19920	19920	19920	0
79	20230718	182800	258202150	19920	19920	19920	19920	0
80	20230718	182700	258202150	19920	19920	19920	19920	0
81	20230718	182600	258202150	19920	19920	19920	19920	0
82	20230718	182500	258202150	19920	19920	19920	19920	0
83	20230718	182400	258202150	19920	19920	19920	19920	0
84	20230718	182300	258202150	19920	19920	19920	19920	0
85	20230718	182200	258202150	19920	19920	19920	19920	0
86	20230718	182100	258202150	19920	19920	19920	19920	0
87	20230718	182000	258202150	19920	19920	19920	19920	0
88	20230718	181900	258202150	19920	19920	19920	19920	0
89	20230718	181800	258202150	19920	19920	19920	19920	0
90	20230718	181700	258202150	19920	19920	19920	19920	0
91	20230718	181600	258202150	19920	19920	19920	19920	0
92	20230718	181500	258202150	19920	19920	19920	19920	646
93	20230718	181400	258202150	19920	19920	19920	19920	0
94	20230718	181300	258202150	19920	19920	19920	19920	0
95	20230718	181200	258202150	19920	19920	19920	19920	0
96	20230718	181100	258202150	19920	19920	19920	19920	0
97	20230718	181000	258202150	19920	19920	19920	19920	0
98	20230718	180900	258202150	19920	19920	19920	19920	0
99	20230718	180800	258202150	19920	19920	19920	19920	0
100	20230718	180700	258202150	19920	19920	19920	19920	0
101	20230718	180600	258202150	19920	19920	19920	19920	0
102	20230718	180500	258202150	19920	19920	19920	19920	0
103	20230718	180400	258202150	19920	19920	19920	19920	0
104	20230718	180300	258202150	19920	19920	19920	19920	0
105	20230718	180200	258202150	19920	19920	19920	19920	0
106	20230718	180100	258202150	19920	19920	19920	19920	0
107	20230718	180000	258202150	19920	19920	19920	19920	0
108	20230718	175900	258202150	19920	19920	19920	19920	0
109	20230718	175800	258202150	19920	19920	19920	19920	0
110	20230718	175700	258202150	19920	19920	19920	19920	0
111	20230718	175600	258202150	19920	19920	19920	19920	0
112	20230718	175500	258202150	19920	19920	19920	19920	0
113	20230718	175400	258202150	19920	19920	19920	19920	0
114	20230718	175300	258202150	19920	19920	19920	19920	0
115	20230718	175200	258202150	19920	19920	19920	19920	0
116	20230718	175100	258202150	19920	19920	19920	19920	0
117	20230718	175000	258202150	19920	19920	19920	19920	0
118	20230718	174900	258202150	19920	19920	19920	19920	0
119	20230718	174800	258202150	19920	19920	19920	19920	0
120	20230718	174700	258202150	19920	19920	19920	19920	0
121	20230718	174600	258202150	19920	19920	19920	19920	0
122	20230718	174500	258202150	19920	19920	19920	19920	646
123	20230718	174400	258202150	19920	19920	19920	19920	0
124	20230718	174300	258202150	19920	19920	19920	19920	0
125	20230718	174200	258202150	19920	19920	19920	19920	0
126	20230718	174100	258202150	19920	19920	19920	19920	0
127	20230718	174000	258202150	19920	19920	19920	19920	0
128	20230718	173900	258202150	19920	19920	19920	19920	0
129	20230718	173800	258202150	19920	19920	19920	19920	0
130	20230718	173700	258202150	19920	19920	19920	19920	0
131	20230718	173600	258202150	19920	19920	19920	19920	0
132	20230718	173500	258202150	19920	19920	19920	19920	0
133	20230718	173400	258202150	19920	19920	19920	19920	0
134	20230718	173300	258202150	19920	19920	19920	19920	0
135	20230718	173200	258202150	19920	19920	19920	19920	0
136	20230718	173100	258202150	19920	19920	19920	19920	0
137	20230718	173000	258202150	19920	19920	19920	19920	0
138	20230718	172900	258202150	19920	19920	19920	19920	0
139	20230718	172800	258202150	19920	19920	19920	19920	0
140	20230718	172700	258202150	19920	19920	19920	19920	0
141	20230718	172600	258202150	19920	19920	19920	19920	0
142	20230718	172500	258202150	19920	19920	19920	19920	0
143	20230718	172400	258202150	19920	19920	19920	19920	0
144	20230718	172300	258202150	19920	19920	19920	19920	0
145	20230718	172200	258202150	19920	19920	19920	19920	0
146	20230718	172100	258202150	19920	19920	19920	19920	0
147	20230718	172000	258202150	19920	19920	19920	19920	0
148	20230718	171900	258202150	19920	19920	19920	19920	0
149	20230718	171800	258202150	19920	19920	19920	19920	0
150	20230718	171700	258202150	19920	19920	19920	19920	0
151	20230718	171600	258202150	19920	19920	19920	19920	0
152	20230718	171500	258202150	19920	19920	19920	19920	646
153	20230718	171400	258202150	19920	19920	19920	19920	0
154	20230718	171300	258202150	19920	19920	19920	19920	0
155	20230718	171200	258202150	19920	19920	19920	19920	0
156	20230718	171100	258202150	19920	19920	19920	19920	0
157	20230718	171000	258202150	19920	19920	19920	19920	0
158	20230718	170900	258202150	19920	19920	19920	19920	0
159	20230718	170800	258202150	19920	19920	19920	19920	0
160	20230718	170700	258202150	19920	19920	19920	19920	0
161	20230718	170600	258202150	19920	19920	19920	19920	0
162	20230718	170500	258202150	19920	19920	19920	19920	0
163	20230718	170400	258202150	19920	19920	19920	19920	0
164	20230718	170300	258202150	19920	19920	19920	19920	0
165	20230718	170200	258202150	19920	19920	19920	19920	0
166	20230718	170100	258202150	19920	19920	19920	19920	0
167	20230718	170000	258202150	19920	19920	19920	19920	0
168	20230718	165900	258202150	19920	19920	19920	19920	0
169	20230718	165800	258202150	19920	19920	19920	19920	0
170	20230718	165700	258202150	19920	19920	19920	19920	0
171	20230718	165600	258202150	19920	19920	19920	19920	0
172	20230718	165500	258202150	19920	19920	19920	19920	0
173	20230718	165400	258202150	19920	19920	19920	19920	0
174	20230718	165300	258202150	19920	19920	19920	19920	0
175	20230718	165200	258202150	19920	19920	19920	19920	0
176	20230718	165100	258202150	19920	19920	19920	19920	0
177	20230718	165000	258202150	19920	19920	19920	19920	0
178	20230718	164900	258202150	19920	19920	19920	19920	0
179	20230718	164800	258202150	19920	19920	19920	19920	0
180	20230718	164700	258202150	19920	19920	19920	19920	0
181	20230718	164600	258202150	19920	19920	19920	19920	0
182	20230718	164500	258202150	19920	19920	19920	19920	646
183	20230718	164400	258202150	19920	19920	19920	19920	0
184	20230718	164300	258202150	19920	19920	19920	19920	0
185	20230718	164200	258202150	19920	19920	19920	19920	0
186	20230718	164100	258202150	19920	19920	19920	19920	0
187	20230718	164000	258202150	19920	19920	19920	19920	0
188	20230718	163900	258202150	19920	19920	19920	19920	0
189	20230718	163800	258202150	19920	19920	19920	19920	0
190	20230718	163700	258202150	19920	19920	19920	19920	0
191	20230718	163600	258202150	19920	19920	19920	19920	0
192	20230718	163500	258202150	19920	19920	19920	19920	0
193	20230718	163400	258202150	19920	19920	19920	19920	0
194	20230718	163300	258202150	19920	19920	19920	19920	0
195	20230718	163200	258202150	19920	19920	19920	19920	0
196	20230718	163100	258202150	19920	19920	19920	19920	0
197	20230718	163000	258202150	19920	19920	19920	19920	0
198	20230718	162900	258202150	19920	19920	19920	19920	0
199	20230718	162800	258202150	19920	19920	19920	19920	0
200	20230718	162700	258202150	19920	19920	19920	19920	0
201	20230718	162600	258202150	19920	19920	19920	19920	0
202	20230718	162500	258202150	19920	19920	19920	19920	0
203	20230718	162400	258202150	19920	19920	19920	19920	0
204	20230718	162300	258202150	19920	19920	19920	19920	0
205	20230718	162200	258202150	19920	19920	19920	19920	0
206	20230718	162100	258202150	19920	19920	19920	19920	0
207	20230718	162000	258202150	19920	19920	19920	19920	0
208	20230718	161900	258202150	19920	19920	19920	19920	0
209	20230718	161800	258202150	19920	19920	19920	19920	0
210	20230718	161700	258202150	19920	19920	19920	19920	0
211	20230718	161600	258202150	19920	19920	19920	19920	0
212	20230718	161500	258202150	19920	19920	19920	19920	646
213	20230718	161400	258202150	19920	19920	19920	19920	0
214	20230718	161300	258202150	19920	19920	19920	19920	0
215	20230718	161200	258202150	19920	19920	19920	19920	0
216	20230718	161100	258202150	19920	19920	19920	19920	0
217	20230718	161000	258202150	19920	19920	19920	19920	0
218	20230718	160900	258202150	19920	19920	19920	19920	0
219	20230718	160800	258202150	19920	19920	19920	19920	0
220	20230718	160700	258202150	19920	19920	19920	19920	0
221	20230718	160600	258202150	19920	19920	19920	19920	0
222	20230718	160500	258202150	19920	19920	19920	19920	0
223	20230718	160400	258202150	19920	19920	19920	19920	0
224	20230718	160300	258202150	19920	19920	19920	19920	0
225	20230718	160200	258202150	19920	19920	19920	19920	0
226	20230718	160100	258202150	19920	19920	19920	19920	0
227	20230718	160000	258202150	19920	19920	19920	19920	0
228	20230718	155900	258202150	19920	19920	19920	19920	0
229	20230718	155800	258202150	19920	19920	19920	19920	0
230	20230718	155700	258202150	19920	19920	19920	19920	0
231	20230718	155600	258202150	19920	19920	19920	19920	0
232	20230718	155500	258202150	19920	19920	19920	19920	0
233	20230718	155400	258202150	19920	19920	19920	19920	0
234	20230718	155300	258202150	19920	19920	19920	19920	0
235	20230718	155200	258202150	19920	19920	19920	19920	0
236	20230718	155100	258202150	19920	19920	19920	19920	0
237	20230718	155000	258202150	19920	19920	19920	19920	0
238	20230718	154900	258202150	19920	19920	19920	19920	0
239	20230718	154800	258202150	19920	19920	19920	19920	0
240	20230718	154700	258202150	19920	19920	19920	19920	0
241	20230718	154600	258202150	19920	19920	19920	19920	0
242	20230718	154500	258202150	19920	19920	19920	19920	646
243	20230718	154400	258202150	19920	19920	19920	19920	0
244	20230718	154300	258202150	19920	19920	19920	19920	0
245	20230718	154200	258202150	19920	19920	19920	19920	0
246	20230718	154100	258202150	19920	19920	19920	19920	0
247	20230718	154000	258202150	19920	19920	19920	19920	0
248	20230718	153900	258202150	19920	19920	19920	19920	0
249	20230718	153800	258202150	19920	19920	19920	19920	0
250	20230718	153700	258202150	19920	19920	19920	19920	0
251	20230718	153600	258202150	19920	19920	19920	19920	0
252	20230718	153500	258202150	19920	19920	19920	19920	0
253	20230718	153400	258202150	19920	19920	19920	19920	0
254	20230718	153300	258202150	19920	19920	19920	19920	0
255	20230718	153200	258202150	19920	19920	19920	19920	0
256	20230718	153100	258202150	19920	19920	19920	19920	0
257	20230718	153000	258202150	19920	19920	19920	19920	646
258	20230718	152900	245333830	19780	19780	19780	19780	0
259	20230718	152800	245333830	19780	19780	19780	19780	0
260	20230718	152700	245333830	19780	19780	19780	19780	0
261	20230718	152600	245333830	19780	19780	19780	19780	0
262	20230718	152500	245333830	19780	19780	19780	19780	0
263	20230718	152400	245333830	19780	19780	19780	19780	0
264	20230718	152300	245333830	19780	19780	19780	19780	0
265	20230718	152200	245333830	19780	19780	19780	19780	0
266	20230718	152100	245333830	19780	19780	19780	19780	0
267	20230718	152000	245333830	19780	19780	19780	19780	0
268	20230718	151900	245333830	19780	19780	19780	19780	23
269	20230718	151800	244878890	19780	19780	19780	19780	0
270	20230718	151700	244878890	19780	19780	19780	19780	3
271	20230718	151600	244819550	19780	19780	19780	19770	37
272	20230718	151500	244087900	19780	19780	19780	19780	2
273	20230718	151400	244048340	19780	19780	19780	19780	3
274	20230718	151300	243989000	19780	19860	19860	19780	2
275	20230718	151200	243949360	19860	19780	19860	19760	47
276	20230718	151100	243018660	19770	19760	19770	19760	65
277	20230718	151000	241733660	19760	19760	19760	19760	27
278	20230718	150900	241200140	19760	19760	19760	19760	23
279	20230718	150800	240745660	19770	19760	19770	19760	7
280	20230718	150700	240607320	19760	19760	19760	19760	3
281	20230718	150600	240548040	19760	19770	19770	19760	17
282	20230718	150500	240211960	19770	19770	19770	19770	3
283	20230718	150400	240152650	19770	19770	19770	19770	3
284	20230718	150300	240093340	19770	19770	19770	19770	2
285	20230718	150200	240053800	19770	19770	19770	19770	3
286	20230718	150100	239994490	19770	19770	19770	19770	2
287	20230718	150000	239954950	19770	19770	19770	19770	3
288	20230718	145900	239895640	19770	19770	19770	19770	2
289	20230718	145800	239856100	19770	19770	19800	19770	13
290	20230718	145700	239598790	19770	19770	19800	19770	4
291	20230718	145600	239519680	19770	19770	19770	19770	2
292	20230718	145500	239480140	19770	19770	19770	19770	3
293	20230718	145400	239420830	19800	19760	19800	19760	60
294	20230718	145300	238233310	19760	19760	19760	19760	3
295	20230718	145200	238174030	19760	19760	19760	19760	2
296	20230718	145100	238134510	19760	19760	19760	19760	3
297	20230718	145000	238075230	19760	19760	19760	19760	13
298	20230718	144900	237818350	19760	19760	19760	19760	2
299	20230718	144800	237778830	19760	19760	19760	19760	3
300	20230718	144700	237719550	19760	19760	19760	19760	2
301	20230718	144600	237680030	19760	19760	19760	19760	3
302	20230718	144500	237620750	19760	19760	19760	19760	3
303	20230718	144400	237561470	19760	19760	19760	19760	2
304	20230718	144300	237521950	19760	19760	19760	19760	3
305	20230718	144200	237462670	19760	19760	19760	19760	2
306	20230718	144100	237423150	19760	19760	19760	19760	3
307	20230718	144000	237363870	19760	19760	19760	19760	2
308	20230718	143900	237324350	19760	19760	19760	19760	3
309	20230718	143800	237265070	19760	19770	19830	19760	98
310	20230718	143700	235325150	19780	19760	19790	19760	263
311	20230718	143600	230128220	19760	19760	19760	19760	3
312	20230718	143500	230068940	19760	19760	19760	19760	2
313	20230718	143400	230029420	19770	19770	19770	19770	3
314	20230718	143300	229970110	19770	19760	19770	19760	2
315	20230718	143200	229930580	19760	19770	19790	19750	72
316	20230718	143100	228506030	19750	19760	19760	19750	14
317	20230718	143000	228229400	19760	19760	19760	19760	2
318	20230718	142900	228189880	19760	19760	19760	19760	3
319	20230718	142800	228130600	19760	19760	19760	19760	2
320	20230718	142700	228091080	19760	19760	19760	19760	3
321	20230718	142600	228031800	19760	19760	19760	19760	14
322	20230718	142500	227755160	19760	19760	19760	19760	2
323	20230718	142400	227715640	19760	19760	19760	19760	3
324	20230718	142300	227656360	19760	19760	19760	19760	2
325	20230718	142200	227616840	19760	19760	19760	19760	3
326	20230718	142100	227557560	19760	19760	19760	19760	2
327	20230718	142000	227518040	19760	19760	19760	19760	3
328	20230718	141900	227458760	19760	19760	19760	19760	3
329	20230718	141800	227399480	19760	19760	19760	19760	2
330	20230718	141700	227359960	19760	19760	19760	19760	3
331	20230718	141600	227300680	19760	19760	19760	19760	7
332	20230718	141500	227162360	19760	19780	19780	19760	3
333	20230718	141400	227103060	19790	19790	19790	19790	2
334	20230718	141300	227063480	19780	19790	20000	19770	153
335	20230718	141200	224016530	19750	19750	19750	19750	3
336	20230718	141100	223957280	19750	19750	19750	19750	2
337	20230718	141000	223917780	19750	19750	19800	19750	4
338	20230718	140900	223838730	19760	19760	19760	19760	2
339	20230718	140800	223799210	19750	19750	19750	19750	4
340	20230718	140700	223720210	19750	19750	19750	19750	3
341	20230718	140600	223660960	19750	19760	19760	19750	2
342	20230718	140500	223621450	19760	19750	19760	19750	3
343	20230718	140400	223562190	19750	19800	19800	19750	33
344	20230718	140300	222908840	19800	19800	19800	19800	3
345	20230718	140200	222849440	19800	19800	19800	19800	2
346	20230718	140100	222809840	19800	19800	19800	19800	1
347	20230718	140000	222790040	19800	19800	19800	19800	0
348	20230718	135900	222790040	19800	19800	19800	19800	0
349	20230718	135800	222790040	19800	19800	19800	19800	0
350	20230718	135700	222790040	19800	19800	19800	19800	0
351	20230718	135600	222790040	19800	19800	19800	19800	0
352	20230718	135500	222790040	19800	19790	19800	19790	62
353	20230718	135400	221562590	19750	19750	19750	19750	0
354	20230718	135300	221562590	19750	19750	19750	19750	10
355	20230718	135200	221365090	19750	19750	19750	19750	0
356	20230718	135100	221365090	19750	19750	19750	19750	0
357	20230718	135000	221365090	19750	19750	19750	19750	10
358	20230718	134900	221167590	19750	19750	19750	19750	12
359	20230718	134800	220930590	19720	19720	19720	19720	0
360	20230718	134700	220930590	19720	19720	19720	19720	0
361	20230718	134600	220930590	19720	19820	19820	19720	829
362	20230718	134500	204528870	19820	19830	19830	19820	10
363	20230718	134400	204330660	19820	19820	19820	19820	0
364	20230718	134300	204330660	19820	19820	19820	19820	10
365	20230718	134200	204132460	19820	19830	19830	19820	11
366	20230718	134100	203914420	19870	19870	19870	19870	0
367	20230718	134000	203914420	19870	19870	19870	19870	130
368	20230718	133900	201331320	19870	19870	19870	19870	10
369	20230718	133800	201132620	19870	19870	19870	19870	0
370	20230718	133700	201132620	19870	19870	19870	19870	0
371	20230718	133600	201132620	19870	19870	19870	19870	11
372	20230718	133500	200914050	19900	19900	19900	19900	0
373	20230718	133400	200914050	19900	19900	19900	19900	21
374	20230718	133300	200496150	19900	19910	19910	19900	705
375	20230718	133200	186466640	19900	19910	19910	19900	10
376	20230718	133100	186267630	19910	19910	19910	19910	2
377	20230718	133000	186227810	19910	19910	19910	19910	0
378	20230718	132900	186227810	19910	19910	19910	19910	0
379	20230718	132800	186227810	19910	19910	19910	19910	0
380	20230718	132700	186227810	19910	19910	19910	19910	0
381	20230718	132600	186227810	19910	19910	19910	19910	0
382	20230718	132500	186227810	19910	19910	19910	19910	0
383	20230718	132400	186227810	19910	19910	19910	19910	0
384	20230718	132300	186227810	19910	19910	19910	19910	0
385	20230718	132200	186227810	19910	19910	19910	19910	0
386	20230718	132100	186227810	19910	19910	19910	19910	0
387	20230718	132000	186227810	19910	19910	19910	19910	0
388	20230718	131900	186227810	19910	19890	19910	19890	52
389	20230718	131800	185192960	19900	19900	19900	19900	0
390	20230718	131700	185192960	19900	19900	19900	19900	0
391	20230718	131600	185192960	19900	19900	19900	19900	0
392	20230718	131500	185192960	19900	19900	19900	19900	0
393	20230718	131400	185192960	19900	19900	19900	19900	0
394	20230718	131300	185192960	19900	19900	19900	19900	0
395	20230718	131200	185192960	19900	19900	19900	19900	0
396	20230718	131100	185192960	19900	19900	19900	19900	1
397	20230718	131000	185173060	19880	19880	19880	19880	0
398	20230718	130900	185173060	19880	19880	19880	19880	0
399	20230718	130800	185173060	19880	19880	19880	19880	0
400	20230718	130700	185173060	19880	19880	19880	19880	1
401	20230718	130600	185153180	19870	19860	19870	19860	59
402	20230718	130500	183981160	19820	19820	19820	19820	0
403	20230718	130400	183981160	19820	19820	19820	19820	0
404	20230718	130300	183981160	19820	19820	19820	19820	11
405	20230718	130200	183763140	19900	19900	19900	19900	0
406	20230718	130100	183763140	19900	19900	19900	19900	1
407	20230718	130000	183743240	19820	19820	19820	19820	0
408	20230718	125900	183743240	19820	19860	19860	19820	34
409	20230718	125800	183068400	19860	19860	19860	19860	31
410	20230718	125700	182452740	19860	19860	19860	19860	0
411	20230718	125600	182452740	19860	19860	19860	19860	0
412	20230718	125500	182452740	19860	19860	19860	19860	0
413	20230718	125400	182452740	19860	19860	19860	19860	8
414	20230718	125300	182293860	19850	19850	19850	19850	0
415	20230718	125200	182293860	19850	19850	19850	19850	0
416	20230718	125100	182293860	19850	19850	19850	19850	20
417	20230718	125000	181896860	19830	19830	19840	19830	19
418	20230718	124900	181520060	19820	19820	19820	19820	0
419	20230718	124800	181520060	19820	19820	19820	19820	0
420	20230718	124700	181520060	19820	19820	19820	19820	16
421	20230718	124600	181202940	19810	19810	19810	19810	4
422	20230718	124500	181123700	19810	19810	19810	19810	0
423	20230718	124400	181123700	19810	19810	19810	19810	11
424	20230718	124300	180905790	19800	19800	19800	19800	0
425	20230718	124200	180905790	19800	19810	19810	19800	400
426	20230718	124100	172985320	19810	19810	19810	19810	10
427	20230718	124000	172787220	19810	19810	19810	19810	0
428	20230718	123900	172787220	19810	19810	19810	19810	10
429	20230718	123800	172589120	19810	19810	19810	19810	0
430	20230718	123700	172589120	19810	19810	19810	19810	0
431	20230718	123600	172589120	19810	19810	19810	19810	12
432	20230718	123500	172351400	19810	19840	19840	19810	55
433	20230718	123400	171261790	19810	19810	19810	19810	0
434	20230718	123300	171261790	19810	19810	19810	19810	10
435	20230718	123200	171063690	19850	19850	19850	19850	3
436	20230718	123100	171004140	19850	19850	19850	19850	0
437	20230718	123000	171004140	19850	19850	19850	19850	0
438	20230718	122900	171004140	19850	19850	19850	19850	2
439	20230718	122800	170964440	19840	19840	19840	19840	15
440	20230718	122700	170666840	19830	19830	19830	19820	148
441	20230718	122600	167732940	19830	19830	19830	19830	0
442	20230718	122500	167732940	19830	19830	19830	19830	3
443	20230718	122400	167673450	19830	19830	19830	19830	12
444	20230718	122300	167435490	19830	19830	19830	19830	0
445	20230718	122200	167435490	19830	19840	19840	19830	52
446	20230718	122100	166403940	19840	19840	19840	19840	2
447	20230718	122000	166364260	19840	19850	19850	19840	50
448	20230718	121900	165371780	19850	19850	19850	19850	10
449	20230718	121800	165173280	19890	19890	19890	19890	0
450	20230718	121700	165173280	19890	19890	19890	19890	0
451	20230718	121600	165173280	19890	19900	19900	19890	3
452	20230718	121500	165113600	19910	19910	19910	19910	0
453	20230718	121400	165113600	19910	19840	19910	19840	6
454	20230718	121300	164994490	19840	19840	19840	19840	0
455	20230718	121200	164994490	19840	19840	19840	19840	0
456	20230718	121100	164994490	19840	19840	19840	19840	50
457	20230718	121000	164002490	19840	19840	19840	19840	11
458	20230718	120900	163784250	19940	19940	19940	19940	0
459	20230718	120800	163784250	19940	19940	19940	19940	0
460	20230718	120700	163784250	19940	19940	19940	19940	2
461	20230718	120600	163744370	19950	19950	19950	19950	7
462	20230718	120500	163604720	19990	19990	19990	19990	0
463	20230718	120400	163604720	19990	19990	19990	19990	0
464	20230718	120300	163604720	19990	19990	19990	19990	0
465	20230718	120200	163604720	19990	19990	19990	19990	0
466	20230718	120100	163604720	19990	19990	19990	19990	0
467	20230718	120000	163604720	19990	19990	19990	19990	0
468	20230718	115900	163604720	19990	19990	19990	19990	1
469	20230718	115800	163584730	19990	19990	19990	19990	50
470	20230718	115700	162585230	19980	19990	19990	19980	69
471	20230718	115600	161206420	19990	19990	19990	19990	0
472	20230718	115500	161206420	19990	19990	19990	19990	0
473	20230718	115400	161206420	19990	20000	20000	19990	24
474	20230718	115300	160726450	20000	20000	20000	20000	4
475	20230718	115200	160646450	20000	20000	20000	20000	58
476	20230718	115100	159486450	20000	19940	20000	19940	178
477	20230718	115000	155928990	19970	19950	19970	19940	185
478	20230718	114900	152238970	19950	19950	19950	19950	69
479	20230718	114800	150862420	19950	19950	19950	19950	0
480	20230718	114700	150862420	19950	19950	19950	19950	0
481	20230718	114600	150862420	19950	19950	19950	19950	0
482	20230718	114500	150862420	19950	19950	19950	19950	10
483	20230718	114400	150662920	20000	20000	20000	20000	0
484	20230718	114300	150662920	20000	20000	20000	20000	0
485	20230718	114200	150662920	20000	20000	20000	20000	0
486	20230718	114100	150662920	20000	19960	20000	19960	25
487	20230718	114000	150163630	19950	19950	19950	19950	2
488	20230718	113900	150123730	19950	19950	19950	19950	3
489	20230718	113800	150063880	19950	19950	19950	19950	0
490	20230718	113700	150063880	19950	19950	19950	19950	12
491	20230718	113600	149824480	19950	19950	19950	19950	33
492	20230718	113500	149166130	19950	19950	19950	19950	0
493	20230718	113400	149166130	19950	19950	19950	19950	42
494	20230718	113300	148328230	19950	19950	19950	19950	62
495	20230718	113200	147091330	19950	19950	19950	19950	3
496	20230718	113100	147031480	19950	19950	19950	19950	0
497	20230718	113000	147031480	19950	19950	19950	19950	10
498	20230718	112900	146831980	20000	20000	20000	20000	0
499	20230718	112800	146831980	20000	20000	20000	20000	0
500	20230718	112700	146831980	20000	20000	20000	20000	0
501	20230718	112600	146831980	20000	20000	20000	20000	0
502	20230718	112500	146831980	20000	20000	20000	20000	0
503	20230718	112400	146831980	20000	20000	20000	20000	65
504	20230718	112300	145531980	19960	19970	19970	19960	100
505	20230718	112200	143535480	19980	19850	19980	19850	159
506	20230718	112100	140365090	19840	19840	19840	19840	15
507	20230718	112000	140067490	19830	19830	19830	19830	0
508	20230718	111900	140067490	19830	19830	19830	19830	0
509	20230718	111800	140067490	19830	19830	19830	19830	0
510	20230718	111700	140067490	19830	19830	19840	19830	76
511	20230718	111600	138559980	19820	19820	19820	19820	12
512	20230718	111500	138322140	19830	19830	19830	19830	2
513	20230718	111400	138282480	19820	19820	19820	19820	1
514	20230718	111300	138262660	19820	19820	19820	19820	1
515	20230718	111200	138242840	19830	19830	19830	19830	40
516	20230718	111100	137449640	19830	19830	19830	19830	2
517	20230718	111000	137409980	19830	19830	19830	19830	0
518	20230718	110900	137409980	19830	19830	19830	19830	62
519	20230718	110800	136180520	19840	19840	19840	19840	2
520	20230718	110700	136140840	19840	19840	19840	19840	24
521	20230718	110600	135664680	19840	19840	19840	19840	0
522	20230718	110500	135664680	19840	19840	19840	19840	0
523	20230718	110400	135664680	19840	19840	19840	19840	50
524	20230718	110300	134672680	19820	19820	19820	19820	0
525	20230718	110200	134672680	19820	19820	19820	19820	0
526	20230718	110100	134672680	19820	19820	19820	19820	4
527	20230718	110000	134593400	19810	19810	19810	19810	0
528	20230718	105900	134593400	19810	19810	19810	19810	0
529	20230718	105800	134593400	19810	19810	19810	19810	0
530	20230718	105700	134593400	19810	19810	19810	19810	0
531	20230718	105600	134593400	19810	19810	19810	19810	0
532	20230718	105500	134593400	19810	19810	19810	19810	31
533	20230718	105400	133979290	19830	19830	19830	19830	0
534	20230718	105300	133979290	19830	19830	19830	19830	100
535	20230718	105200	131996290	19800	19800	19800	19800	0
536	20230718	105100	131996290	19800	19830	19830	19800	12
537	20230718	105000	131758660	19840	19840	19840	19840	0
538	20230718	104900	131758660	19840	19840	19840	19840	0
539	20230718	104800	131758660	19840	19840	19840	19840	1
540	20230718	104700	131738820	19830	19830	19830	19830	10
541	20230718	104600	131540520	19830	19830	19830	19830	4
542	20230718	104500	131461200	19830	19830	19830	19830	50
543	20230718	104400	130469700	19880	19880	19880	19880	0
544	20230718	104300	130469700	19880	19880	19880	19880	0
545	20230718	104200	130469700	19880	19880	19880	19880	0
546	20230718	104100	130469700	19880	19880	19880	19880	0
547	20230718	104000	130469700	19880	19880	19880	19880	0
548	20230718	103900	130469700	19880	19900	19900	19880	53
549	20230718	103800	129415200	19920	19920	19920	19920	0
550	20230718	103700	129415200	19920	19920	19920	19920	1
551	20230718	103600	129395280	19830	19830	19830	19830	0
552	20230718	103500	129395280	19830	19830	19830	19830	0
553	20230718	103400	129395280	19830	19830	20150	19830	245
554	20230718	103300	124509550	19800	19800	19800	19800	90
555	20230718	103200	122727550	19830	19840	19840	19830	19
556	20230718	103100	122350610	19840	19840	19840	19840	4
557	20230718	103000	122271250	19850	19850	19850	19850	0
558	20230718	102900	122271250	19850	19850	19850	19850	50
559	20230718	102800	121278750	19850	19850	19850	19850	100
560	20230718	102700	119293750	19920	19920	19920	19920	0
561	20230718	102600	119293750	19920	19920	19920	19920	0
562	20230718	102500	119293750	19920	19830	19920	19830	5
563	20230718	102400	119194420	19820	19780	19820	19780	142
564	20230718	102300	116382630	19770	19770	19770	19770	21
565	20230718	102200	115967460	19760	19750	19760	19750	379
566	20230718	102100	108481420	19710	19720	19720	19710	638
567	20230718	102000	95900640	19730	19730	19730	19730	2
568	20230718	101900	95861180	19720	19730	19730	19720	27
569	20230718	101800	95328610	19730	19730	19730	19730	0
570	20230718	101700	95328610	19730	19730	19730	19730	15
571	20230718	101600	95032660	19730	19790	19790	19730	25
572	20230718	101500	94538630	19790	19790	19790	19790	0
573	20230718	101400	94538630	19790	19790	19790	19790	40
574	20230718	101300	93747030	19790	19790	19790	19790	0
575	20230718	101200	93747030	19790	19740	19790	19740	67
576	20230718	101100	92422840	19720	19720	19720	19720	2
577	20230718	101000	92383400	19710	19730	19730	19710	11
578	20230718	100900	92166510	19730	19730	19730	19730	2
579	20230718	100800	92127050	19740	19740	19740	19740	0
580	20230718	100700	92127050	19740	19740	19740	19740	0
581	20230718	100600	92127050	19740	19740	19740	19740	72
582	20230718	100500	90705770	19740	19740	19740	19740	0
583	20230718	100400	90705770	19740	19740	19740	19740	14
584	20230718	100300	90429410	19740	19750	19750	19740	102
585	20230718	100200	88415910	19740	19740	19740	19740	3
586	20230718	100100	88356690	19740	19740	19740	19740	0
587	20230718	100000	88356690	19740	19740	19740	19740	0
588	20230718	095900	88356690	19740	19740	19740	19740	133
589	20230718	095800	85731270	19650	19650	19650	19650	28
590	20230718	095700	85181070	19650	19680	19760	19650	18
591	20230718	095600	84826810	19690	19710	19710	19690	604
592	20230718	095500	72926630	19720	19740	19740	19720	292
593	20230718	095400	67163710	19750	19760	19760	19740	13
594	20230718	095300	66907050	19790	19750	19790	19740	105
595	20230718	095200	64833500	19750	19750	19750	19750	38
596	20230718	095100	64083000	19750	19760	19800	19750	13
597	20230718	095000	63826120	19760	19760	19760	19760	0
598	20230718	094900	63826120	19760	19760	19760	19760	12
599	20230718	094800	63589000	19810	19810	19810	19810	0
600	20230718	094700	63589000	19810	19750	19810	19750	14
601	20230718	094600	63312320	19750	19770	19810	19750	539
602	20230718	094500	52660740	19770	19770	19770	19770	37
603	20230718	094400	51929250	19770	19770	19770	19770	0
604	20230718	094300	51929250	19770	19770	19770	19770	0
605	20230718	094200	51929250	19770	19770	19770	19760	14
606	20230718	094100	51652510	19770	19770	19770	19770	10
607	20230718	094000	51454810	19840	19810	19840	19770	683
608	20230718	093900	37929740	19820	19820	19820	19820	5
609	20230718	093800	37830640	19810	19830	19830	19810	55
610	20230718	093700	36741070	19830	19830	19830	19830	0
611	20230718	093600	36741070	19830	19830	19830	19830	198
612	20230718	093500	32814730	19830	19830	19830	19830	30
613	20230718	093400	32219830	19840	19840	19840	19840	5
614	20230718	093300	32120630	19910	19910	19910	19910	2
615	20230718	093200	32080810	19830	19830	19830	19830	30
616	20230718	093100	31485910	19850	19850	19850	19850	38
617	20230718	093000	30731610	19840	19840	19840	19840	1
618	20230718	092900	30711770	19830	19830	19830	19830	0
619	20230718	092800	30711770	19830	19820	19830	19810	185
620	20230718	092700	27044530	19830	19880	19880	19830	812
621	20230718	092600	10929590	19880	19880	19880	19880	10
622	20230718	092500	10730790	19920	19880	19920	19880	22
623	20230718	092400	10293030	19920	19920	19920	19920	1
624	20230718	092300	10273110	19920	19920	19920	19920	0
625	20230718	092200	10273110	19920	19920	19920	19920	5
626	20230718	092100	10173510	19870	19870	19870	19870	0
627	20230718	092000	10173510	19870	19870	19870	19870	0
628	20230718	091900	10173510	19870	19870	19870	19870	0
629	20230718	091800	10173510	19870	19900	19900	19870	199
630	20230718	091700	6213770	19850	19850	19850	19850	0
631	20230718	091600	6213770	19850	19850	19850	19850	0
632	20230718	091500	6213770	19850	19850	19850	19850	0
633	20230718	091400	6213770	19850	19850	19850	19850	0
634	20230718	091300	6213770	19850	19850	19850	19850	0
635	20230718	091200	6213770	19850	19880	19880	19850	72
636	20230718	091100	4783190	19870	19870	19870	19870	0
637	20230718	091000	4783190	19870	19870	19870	19870	0
638	20230718	090900	4783190	19870	19870	19870	19870	0
639	20230718	090800	4783190	19870	20150	20200	19870	51
640	20230718	090700	3767390	20250	20250	20250	20250	0
641	20230718	090600	3767390	20250	20250	20250	20250	1
642	20230718	090500	3747140	19990	19990	19990	19990	0
643	20230718	090400	3747140	19990	19990	19990	19990	0
644	20230718	090300	3747140	19990	19990	19990	19990	0
645	20230718	090200	3747140	19990	19990	19990	19990	0
646	20230718	090100	3747140	19990	19990	19990	19990	127
647	20230718	090000	1208410	19810	19810	19810	19810	61