KissMeData/088800/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	194800	762034210	2945	2945	2945	2945	3719
3	20230718	194700	762034210	2945	2945	2945	2945	0
4	20230718	194600	762034210	2945	2945	2945	2945	0
5	20230718	194500	762034210	2945	2945	2945	2945	0
6	20230718	194400	762034210	2945	2945	2945	2945	0
7	20230718	194300	762034210	2945	2945	2945	2945	0
8	20230718	194200	762034210	2945	2945	2945	2945	0
9	20230718	194100	762034210	2945	2945	2945	2945	0
10	20230718	194000	762034210	2945	2945	2945	2945	0
11	20230718	193900	762034210	2945	2945	2945	2945	0
12	20230718	193800	762034210	2945	2945	2945	2945	0
13	20230718	193700	762034210	2945	2945	2945	2945	0
14	20230718	193600	762034210	2945	2945	2945	2945	0
15	20230718	193500	762034210	2945	2945	2945	2945	0
16	20230718	193400	762034210	2945	2945	2945	2945	0
17	20230718	193300	762034210	2945	2945	2945	2945	0
18	20230718	193200	762034210	2945	2945	2945	2945	0
19	20230718	193100	762034210	2945	2945	2945	2945	0
20	20230718	193000	762034210	2945	2945	2945	2945	0
21	20230718	192900	762034210	2945	2945	2945	2945	0
22	20230718	192800	762034210	2945	2945	2945	2945	0
23	20230718	192700	762034210	2945	2945	2945	2945	0
24	20230718	192600	762034210	2945	2945	2945	2945	0
25	20230718	192500	762034210	2945	2945	2945	2945	0
26	20230718	192400	762034210	2945	2945	2945	2945	0
27	20230718	192300	762034210	2945	2945	2945	2945	0
28	20230718	192200	762034210	2945	2945	2945	2945	0
29	20230718	192100	762034210	2945	2945	2945	2945	0
30	20230718	192000	762034210	2945	2945	2945	2945	0
31	20230718	191900	762034210	2945	2945	2945	2945	0
32	20230718	191800	762034210	2945	2945	2945	2945	3719
33	20230718	191700	762034210	2945	2945	2945	2945	0
34	20230718	191600	762034210	2945	2945	2945	2945	0
35	20230718	191500	762034210	2945	2945	2945	2945	0
36	20230718	191400	762034210	2945	2945	2945	2945	0
37	20230718	191300	762034210	2945	2945	2945	2945	0
38	20230718	191200	762034210	2945	2945	2945	2945	0
39	20230718	191100	762034210	2945	2945	2945	2945	0
40	20230718	191000	762034210	2945	2945	2945	2945	0
41	20230718	190900	762034210	2945	2945	2945	2945	0
42	20230718	190800	762034210	2945	2945	2945	2945	0
43	20230718	190700	762034210	2945	2945	2945	2945	0
44	20230718	190600	762034210	2945	2945	2945	2945	0
45	20230718	190500	762034210	2945	2945	2945	2945	0
46	20230718	190400	762034210	2945	2945	2945	2945	0
47	20230718	190300	762034210	2945	2945	2945	2945	0
48	20230718	190200	762034210	2945	2945	2945	2945	0
49	20230718	190100	762034210	2945	2945	2945	2945	0
50	20230718	190000	762034210	2945	2945	2945	2945	0
51	20230718	185900	762034210	2945	2945	2945	2945	0
52	20230718	185800	762034210	2945	2945	2945	2945	0
53	20230718	185700	762034210	2945	2945	2945	2945	0
54	20230718	185600	762034210	2945	2945	2945	2945	0
55	20230718	185500	762034210	2945	2945	2945	2945	0
56	20230718	185400	762034210	2945	2945	2945	2945	0
57	20230718	185300	762034210	2945	2945	2945	2945	0
58	20230718	185200	762034210	2945	2945	2945	2945	0
59	20230718	185100	762034210	2945	2945	2945	2945	0
60	20230718	185000	762034210	2945	2945	2945	2945	0
61	20230718	184900	762034210	2945	2945	2945	2945	0
62	20230718	184800	762034210	2945	2945	2945	2945	3719
63	20230718	184700	762034210	2945	2945	2945	2945	0
64	20230718	184600	762034210	2945	2945	2945	2945	0
65	20230718	184500	762034210	2945	2945	2945	2945	0
66	20230718	184400	762034210	2945	2945	2945	2945	0
67	20230718	184300	762034210	2945	2945	2945	2945	0
68	20230718	184200	762034210	2945	2945	2945	2945	0
69	20230718	184100	762034210	2945	2945	2945	2945	0
70	20230718	184000	762034210	2945	2945	2945	2945	0
71	20230718	183900	762034210	2945	2945	2945	2945	0
72	20230718	183800	762034210	2945	2945	2945	2945	0
73	20230718	183700	762034210	2945	2945	2945	2945	0
74	20230718	183600	762034210	2945	2945	2945	2945	0
75	20230718	183500	762034210	2945	2945	2945	2945	0
76	20230718	183400	762034210	2945	2945	2945	2945	0
77	20230718	183300	762034210	2945	2945	2945	2945	0
78	20230718	183200	762034210	2945	2945	2945	2945	0
79	20230718	183100	762034210	2945	2945	2945	2945	0
80	20230718	183000	762034210	2945	2945	2945	2945	0
81	20230718	182900	762034210	2945	2945	2945	2945	0
82	20230718	182800	762034210	2945	2945	2945	2945	0
83	20230718	182700	762034210	2945	2945	2945	2945	0
84	20230718	182600	762034210	2945	2945	2945	2945	0
85	20230718	182500	762034210	2945	2945	2945	2945	0
86	20230718	182400	762034210	2945	2945	2945	2945	0
87	20230718	182300	762034210	2945	2945	2945	2945	0
88	20230718	182200	762034210	2945	2945	2945	2945	0
89	20230718	182100	762034210	2945	2945	2945	2945	0
90	20230718	182000	762034210	2945	2945	2945	2945	0
91	20230718	181900	762034210	2945	2945	2945	2945	0
92	20230718	181800	762034210	2945	2945	2945	2945	3719
93	20230718	181700	762034210	2945	2945	2945	2945	0
94	20230718	181600	762034210	2945	2945	2945	2945	0
95	20230718	181500	762034210	2945	2945	2945	2945	0
96	20230718	181400	762034210	2945	2945	2945	2945	0
97	20230718	181300	762034210	2945	2945	2945	2945	0
98	20230718	181200	762034210	2945	2945	2945	2945	0
99	20230718	181100	762034210	2945	2945	2945	2945	0
100	20230718	181000	762034210	2945	2945	2945	2945	0
101	20230718	180900	762034210	2945	2945	2945	2945	0
102	20230718	180800	762034210	2945	2945	2945	2945	0
103	20230718	180700	762034210	2945	2945	2945	2945	0
104	20230718	180600	762034210	2945	2945	2945	2945	0
105	20230718	180500	762034210	2945	2945	2945	2945	0
106	20230718	180400	762034210	2945	2945	2945	2945	0
107	20230718	180300	762034210	2945	2945	2945	2945	0
108	20230718	180200	762034210	2945	2945	2945	2945	0
109	20230718	180100	762034210	2945	2945	2945	2945	0
110	20230718	180000	762034210	2945	2945	2945	2945	0
111	20230718	175900	762034210	2945	2945	2945	2945	0
112	20230718	175800	762034210	2945	2945	2945	2945	0
113	20230718	175700	762034210	2945	2945	2945	2945	0
114	20230718	175600	762034210	2945	2945	2945	2945	0
115	20230718	175500	762034210	2945	2945	2945	2945	0
116	20230718	175400	762034210	2945	2945	2945	2945	0
117	20230718	175300	762034210	2945	2945	2945	2945	0
118	20230718	175200	762034210	2945	2945	2945	2945	0
119	20230718	175100	762034210	2945	2945	2945	2945	0
120	20230718	175000	762034210	2945	2945	2945	2945	0
121	20230718	174900	762034210	2945	2945	2945	2945	0
122	20230718	174800	762034210	2945	2945	2945	2945	3719
123	20230718	174700	762034210	2945	2945	2945	2945	0
124	20230718	174600	762034210	2945	2945	2945	2945	0
125	20230718	174500	762034210	2945	2945	2945	2945	0
126	20230718	174400	762034210	2945	2945	2945	2945	0
127	20230718	174300	762034210	2945	2945	2945	2945	0
128	20230718	174200	762034210	2945	2945	2945	2945	0
129	20230718	174100	762034210	2945	2945	2945	2945	0
130	20230718	174000	762034210	2945	2945	2945	2945	0
131	20230718	173900	762034210	2945	2945	2945	2945	0
132	20230718	173800	762034210	2945	2945	2945	2945	0
133	20230718	173700	762034210	2945	2945	2945	2945	0
134	20230718	173600	762034210	2945	2945	2945	2945	0
135	20230718	173500	762034210	2945	2945	2945	2945	0
136	20230718	173400	762034210	2945	2945	2945	2945	0
137	20230718	173300	762034210	2945	2945	2945	2945	0
138	20230718	173200	762034210	2945	2945	2945	2945	0
139	20230718	173100	762034210	2945	2945	2945	2945	0
140	20230718	173000	762034210	2945	2945	2945	2945	0
141	20230718	172900	762034210	2945	2945	2945	2945	0
142	20230718	172800	762034210	2945	2945	2945	2945	0
143	20230718	172700	762034210	2945	2945	2945	2945	0
144	20230718	172600	762034210	2945	2945	2945	2945	0
145	20230718	172500	762034210	2945	2945	2945	2945	0
146	20230718	172400	762034210	2945	2945	2945	2945	0
147	20230718	172300	762034210	2945	2945	2945	2945	0
148	20230718	172200	762034210	2945	2945	2945	2945	0
149	20230718	172100	762034210	2945	2945	2945	2945	0
150	20230718	172000	762034210	2945	2945	2945	2945	0
151	20230718	171900	762034210	2945	2945	2945	2945	0
152	20230718	171800	762034210	2945	2945	2945	2945	3719
153	20230718	171700	762034210	2945	2945	2945	2945	0
154	20230718	171600	762034210	2945	2945	2945	2945	0
155	20230718	171500	762034210	2945	2945	2945	2945	0
156	20230718	171400	762034210	2945	2945	2945	2945	0
157	20230718	171300	762034210	2945	2945	2945	2945	0
158	20230718	171200	762034210	2945	2945	2945	2945	0
159	20230718	171100	762034210	2945	2945	2945	2945	0
160	20230718	171000	762034210	2945	2945	2945	2945	0
161	20230718	170900	762034210	2945	2945	2945	2945	0
162	20230718	170800	762034210	2945	2945	2945	2945	0
163	20230718	170700	762034210	2945	2945	2945	2945	0
164	20230718	170600	762034210	2945	2945	2945	2945	0
165	20230718	170500	762034210	2945	2945	2945	2945	0
166	20230718	170400	762034210	2945	2945	2945	2945	0
167	20230718	170300	762034210	2945	2945	2945	2945	0
168	20230718	170200	762034210	2945	2945	2945	2945	0
169	20230718	170100	762034210	2945	2945	2945	2945	0
170	20230718	170000	762034210	2945	2945	2945	2945	0
171	20230718	165900	762034210	2945	2945	2945	2945	0
172	20230718	165800	762034210	2945	2945	2945	2945	0
173	20230718	165700	762034210	2945	2945	2945	2945	0
174	20230718	165600	762034210	2945	2945	2945	2945	0
175	20230718	165500	762034210	2945	2945	2945	2945	0
176	20230718	165400	762034210	2945	2945	2945	2945	0
177	20230718	165300	762034210	2945	2945	2945	2945	0
178	20230718	165200	762034210	2945	2945	2945	2945	0
179	20230718	165100	762034210	2945	2945	2945	2945	0
180	20230718	165000	762034210	2945	2945	2945	2945	0
181	20230718	164900	762034210	2945	2945	2945	2945	0
182	20230718	164800	762034210	2945	2945	2945	2945	3719
183	20230718	164700	762034210	2945	2945	2945	2945	0
184	20230718	164600	762034210	2945	2945	2945	2945	0
185	20230718	164500	762034210	2945	2945	2945	2945	0
186	20230718	164400	762034210	2945	2945	2945	2945	0
187	20230718	164300	762034210	2945	2945	2945	2945	0
188	20230718	164200	762034210	2945	2945	2945	2945	0
189	20230718	164100	762034210	2945	2945	2945	2945	0
190	20230718	164000	762034210	2945	2945	2945	2945	0
191	20230718	163900	762034210	2945	2945	2945	2945	0
192	20230718	163800	762034210	2945	2945	2945	2945	0
193	20230718	163700	762034210	2945	2945	2945	2945	0
194	20230718	163600	762034210	2945	2945	2945	2945	0
195	20230718	163500	762034210	2945	2945	2945	2945	0
196	20230718	163400	762034210	2945	2945	2945	2945	0
197	20230718	163300	762034210	2945	2945	2945	2945	0
198	20230718	163200	762034210	2945	2945	2945	2945	0
199	20230718	163100	762034210	2945	2945	2945	2945	0
200	20230718	163000	762034210	2945	2945	2945	2945	0
201	20230718	162900	762034210	2945	2945	2945	2945	0
202	20230718	162800	762034210	2945	2945	2945	2945	0
203	20230718	162700	762034210	2945	2945	2945	2945	0
204	20230718	162600	762034210	2945	2945	2945	2945	0
205	20230718	162500	762034210	2945	2945	2945	2945	0
206	20230718	162400	762034210	2945	2945	2945	2945	0
207	20230718	162300	762034210	2945	2945	2945	2945	0
208	20230718	162200	762034210	2945	2945	2945	2945	0
209	20230718	162100	762034210	2945	2945	2945	2945	0
210	20230718	162000	762034210	2945	2945	2945	2945	0
211	20230718	161900	762034210	2945	2945	2945	2945	0
212	20230718	161800	762034210	2945	2945	2945	2945	3719
213	20230718	161700	762034210	2945	2945	2945	2945	0
214	20230718	161600	762034210	2945	2945	2945	2945	0
215	20230718	161500	762034210	2945	2945	2945	2945	0
216	20230718	161400	762034210	2945	2945	2945	2945	0
217	20230718	161300	762034210	2945	2945	2945	2945	0
218	20230718	161200	762034210	2945	2945	2945	2945	0
219	20230718	161100	762034210	2945	2945	2945	2945	0
220	20230718	161000	762034210	2945	2945	2945	2945	0
221	20230718	160900	762034210	2945	2945	2945	2945	0
222	20230718	160800	762034210	2945	2945	2945	2945	0
223	20230718	160700	762034210	2945	2945	2945	2945	0
224	20230718	160600	762034210	2945	2945	2945	2945	0
225	20230718	160500	762034210	2945	2945	2945	2945	0
226	20230718	160400	762034210	2945	2945	2945	2945	0
227	20230718	160300	762034210	2945	2945	2945	2945	0
228	20230718	160200	762034210	2945	2945	2945	2945	0
229	20230718	160100	762034210	2945	2945	2945	2945	0
230	20230718	160000	762034210	2945	2945	2945	2945	0
231	20230718	155900	762034210	2945	2945	2945	2945	0
232	20230718	155800	762034210	2945	2945	2945	2945	0
233	20230718	155700	762034210	2945	2945	2945	2945	0
234	20230718	155600	762034210	2945	2945	2945	2945	0
235	20230718	155500	762034210	2945	2945	2945	2945	0
236	20230718	155400	762034210	2945	2945	2945	2945	0
237	20230718	155300	762034210	2945	2945	2945	2945	0
238	20230718	155200	762034210	2945	2945	2945	2945	0
239	20230718	155100	762034210	2945	2945	2945	2945	0
240	20230718	155000	762034210	2945	2945	2945	2945	0
241	20230718	154900	762034210	2945	2945	2945	2945	0
242	20230718	154800	762034210	2945	2945	2945	2945	3719
243	20230718	154700	762034210	2945	2945	2945	2945	0
244	20230718	154600	762034210	2945	2945	2945	2945	0
245	20230718	154500	762034210	2945	2945	2945	2945	0
246	20230718	154400	762034210	2945	2945	2945	2945	0
247	20230718	154300	762034210	2945	2945	2945	2945	0
248	20230718	154200	762034210	2945	2945	2945	2945	0
249	20230718	154100	762034210	2945	2945	2945	2945	0
250	20230718	154000	762034210	2945	2945	2945	2945	0
251	20230718	153900	762034210	2945	2945	2945	2945	0
252	20230718	153800	762034210	2945	2945	2945	2945	0
253	20230718	153700	762034210	2945	2945	2945	2945	0
254	20230718	153600	762034210	2945	2945	2945	2945	0
255	20230718	153500	762034210	2945	2945	2945	2945	0
256	20230718	153400	762034210	2945	2945	2945	2945	0
257	20230718	153300	762034210	2945	2945	2945	2945	0
258	20230718	153200	762034210	2945	2945	2945	2945	0
259	20230718	153100	762034210	2945	2945	2945	2945	0
260	20230718	153000	762034210	2945	2945	2945	2945	3719
261	20230718	152900	751081755	2960	2960	2960	2960	0
262	20230718	152800	751081755	2960	2960	2960	2960	0
263	20230718	152700	751081755	2960	2960	2960	2960	0
264	20230718	152600	751081755	2960	2960	2960	2960	0
265	20230718	152500	751081755	2960	2960	2960	2960	0
266	20230718	152400	751081755	2960	2960	2960	2960	0
267	20230718	152300	751081755	2960	2960	2960	2960	0
268	20230718	152200	751081755	2960	2960	2960	2960	0
269	20230718	152100	751081755	2960	2960	2960	2960	0
270	20230718	152000	751081755	2960	2960	2960	2960	0
271	20230718	151900	751081755	2960	2960	2960	2960	23
272	20230718	151800	751013675	2950	2950	2950	2950	347
273	20230718	151700	749990025	2950	2945	2950	2945	810
274	20230718	151600	747602775	2950	2950	2950	2950	293
275	20230718	151500	746738425	2950	2945	2950	2945	2814
276	20230718	151400	738449790	2940	2940	2940	2940	1788
277	20230718	151300	733193070	2940	2940	2940	2940	10
278	20230718	151200	733163670	2940	2940	2940	2940	1
279	20230718	151100	733160730	2940	2940	2940	2940	2517
280	20230718	151000	725760750	2940	2940	2940	2940	0
281	20230718	150900	725760750	2940	2940	2940	2940	0
282	20230718	150800	725760750	2940	2940	2945	2940	1102
283	20230718	150700	722518120	2940	2945	2945	2940	269
284	20230718	150600	721725945	2945	2945	2945	2945	2738
285	20230718	150500	713662535	2935	2935	2935	2935	1001
286	20230718	150400	710724600	2935	2940	2940	2935	22
287	20230718	150300	710659960	2950	2950	2950	2950	10
288	20230718	150200	710630460	2950	2950	2950	2950	1
289	20230718	150100	710627510	2950	2950	2950	2950	200
290	20230718	150000	710037510	2950	2950	2950	2950	13
291	20230718	145900	709999160	2950	2940	2950	2935	550
292	20230718	145800	708382610	2940	2945	2945	2940	500
293	20230718	145700	706911800	2945	2945	2945	2945	845
294	20230718	145600	704423275	2945	2945	2945	2940	420
295	20230718	145500	703186875	2940	2940	2940	2940	0
296	20230718	145400	703186875	2940	2940	2940	2940	1501
297	20230718	145300	698773935	2945	2945	2945	2945	58
298	20230718	145200	698603125	2950	2950	2950	2950	2
299	20230718	145100	698597225	2950	2950	2950	2950	441
300	20230718	145000	697296275	2940	2945	2945	2940	1535
301	20230718	144900	692775790	2945	2945	2945	2945	0
302	20230718	144800	692775790	2945	2945	2945	2945	133
303	20230718	144700	692384105	2950	2950	2950	2950	50
304	20230718	144600	692236605	2950	2950	2950	2950	42
305	20230718	144500	692112705	2945	2945	2945	2945	0
306	20230718	144400	692112705	2945	2950	2950	2945	631
307	20230718	144300	690254385	2950	2955	2955	2950	371
308	20230718	144200	689159930	2955	2955	2955	2955	0
309	20230718	144100	689159930	2955	2955	2955	2955	386
310	20230718	144000	688019300	2955	2955	2955	2955	50
311	20230718	143900	687871550	2950	2950	2950	2950	0
312	20230718	143800	687871550	2950	2950	2950	2950	211
313	20230718	143700	687249100	2955	2955	2955	2955	0
314	20230718	143600	687249100	2955	2955	2955	2955	0
315	20230718	143500	687249100	2955	2950	2955	2950	1147
316	20230718	143400	683862215	2955	2955	2955	2955	0
317	20230718	143300	683862215	2955	2955	2955	2955	0
318	20230718	143200	683862215	2955	2955	2955	2955	20
319	20230718	143100	683803115	2955	2955	2955	2955	0
320	20230718	143000	683803115	2955	2955	2955	2955	40
321	20230718	142900	683684915	2950	2950	2950	2950	0
322	20230718	142800	683684915	2950	2950	2950	2950	0
323	20230718	142700	683684915	2950	2950	2950	2950	0
324	20230718	142600	683684915	2950	2950	2950	2950	0
325	20230718	142500	683684915	2950	2950	2950	2950	0
326	20230718	142400	683684915	2950	2950	2950	2950	0
327	20230718	142300	683684915	2950	2950	2950	2950	113
328	20230718	142200	683351565	2950	2950	2950	2950	0
329	20230718	142100	683351565	2950	2950	2950	2950	100
330	20230718	142000	683056565	2950	2950	2950	2950	0
331	20230718	141900	683056565	2950	2950	2950	2950	30
332	20230718	141800	682968065	2955	2955	2955	2955	37
333	20230718	141700	682858730	2955	2955	2955	2955	210
334	20230718	141600	682238180	2955	2955	2955	2955	2
335	20230718	141500	682232270	2945	2945	2945	2945	5
336	20230718	141400	682217545	2950	2950	2950	2950	0
337	20230718	141300	682217545	2950	2950	2950	2950	0
338	20230718	141200	682217545	2950	2950	2950	2950	744
339	20230718	141100	680022745	2950	2950	2950	2950	0
340	20230718	141000	680022745	2950	2950	2950	2950	51
341	20230718	140900	679872295	2945	2945	2945	2945	60
342	20230718	140800	679695595	2945	2945	2945	2945	0
343	20230718	140700	679695595	2945	2945	2945	2945	100
344	20230718	140600	679401095	2945	2945	2945	2945	770
345	20230718	140500	677133445	2950	2950	2950	2950	100
346	20230718	140400	676838445	2950	2950	2950	2950	10
347	20230718	140300	676808945	2950	2950	2950	2950	223
348	20230718	140200	676151095	2950	2950	2950	2950	3
349	20230718	140100	676142245	2950	2950	2950	2950	0
350	20230718	140000	676142245	2950	2950	2950	2950	0
351	20230718	135900	676142245	2950	2950	2950	2950	1
352	20230718	135800	676139295	2950	2950	2950	2950	10
353	20230718	135700	676109795	2950	2950	2950	2950	111
354	20230718	135600	675782345	2960	2950	2960	2950	2008
355	20230718	135500	669850315	2945	2945	2945	2945	0
356	20230718	135400	669850315	2945	2940	2945	2940	174
357	20230718	135300	669338085	2935	2935	2935	2935	0
358	20230718	135200	669338085	2935	2935	2935	2935	0
359	20230718	135100	669338085	2935	2935	2935	2935	0
360	20230718	135000	669338085	2935	2940	2940	2935	300
361	20230718	134900	668456855	2940	2940	2940	2940	0
362	20230718	134800	668456855	2940	2940	2940	2940	100
363	20230718	134700	668162855	2940	2945	2945	2940	653
364	20230718	134600	666242985	2940	2940	2940	2940	0
365	20230718	134500	666242985	2940	2940	2940	2940	24
366	20230718	134400	666172425	2940	2940	2940	2940	0
367	20230718	134300	666172425	2940	2940	2940	2940	1
368	20230718	134200	666169485	2940	2945	2945	2940	26
369	20230718	134100	666092940	2945	2945	2945	2945	0
370	20230718	134000	666092940	2945	2945	2945	2945	0
371	20230718	133900	666092940	2945	2945	2945	2945	100
372	20230718	133800	665798440	2945	2945	2945	2945	602
373	20230718	133700	664025550	2950	2950	2950	2950	24
374	20230718	133600	663954750	2955	2955	2955	2955	0
375	20230718	133500	663954750	2955	2955	2955	2955	0
376	20230718	133400	663954750	2955	2950	2955	2945	82
377	20230718	133300	663713090	2950	2950	2950	2950	216
378	20230718	133200	663075890	2950	2950	2950	2950	8
379	20230718	133100	663052290	2950	2955	2955	2950	8
380	20230718	133000	663028680	2950	2950	2950	2950	405
381	20230718	132900	661833930	2950	2950	2950	2950	0
382	20230718	132800	661833930	2950	2950	2950	2950	305
383	20230718	132700	660934180	2955	2955	2955	2955	10
384	20230718	132600	660904630	2955	2955	2955	2955	24
385	20230718	132500	660833710	2950	2950	2950	2950	0
386	20230718	132400	660833710	2950	2950	2950	2950	0
387	20230718	132300	660833710	2950	2950	2950	2950	4
388	20230718	132200	660821910	2950	2950	2950	2950	92
389	20230718	132100	660550510	2950	2945	2950	2945	3500
390	20230718	132000	650234715	2945	2945	2945	2945	10
391	20230718	131900	650205265	2945	2945	2945	2945	7
392	20230718	131800	650184650	2945	2945	2945	2945	9
393	20230718	131700	650158145	2945	2945	2945	2945	25
394	20230718	131600	650084520	2945	2945	2945	2945	128
395	20230718	131500	649707560	2945	2945	2945	2945	10
396	20230718	131400	649678110	2945	2945	2945	2940	21
397	20230718	131300	649616270	2945	2945	2945	2945	0
398	20230718	131200	649616270	2945	2945	2945	2945	32
399	20230718	131100	649522030	2950	2950	2950	2950	6
400	20230718	131000	649504330	2950	2950	2950	2950	50
401	20230718	130900	649356830	2950	2950	2950	2950	10
402	20230718	130800	649327330	2940	2950	2950	2940	18
403	20230718	130700	649274360	2940	2940	2940	2940	1070
404	20230718	130600	646128560	2940	2940	2940	2940	45
405	20230718	130500	645996260	2945	2945	2945	2945	0
406	20230718	130400	645996260	2945	2945	2945	2945	50
407	20230718	130300	645849010	2940	2940	2940	2940	21
408	20230718	130200	645787270	2940	2945	2945	2940	1520
409	20230718	130100	641316855	2950	2950	2950	2950	140
410	20230718	130000	640903855	2950	2950	2950	2950	700
411	20230718	125900	638838855	2955	2955	2955	2955	114
412	20230718	125800	638501985	2955	2955	2955	2955	15
413	20230718	125700	638457660	2955	2955	2955	2955	43
414	20230718	125600	638330595	2950	2950	2950	2950	0
415	20230718	125500	638330595	2950	2950	2950	2950	969
416	20230718	125400	635472045	2950	2945	2950	2945	46
417	20230718	125300	635336570	2945	2945	2945	2945	0
418	20230718	125200	635336570	2945	2945	2945	2945	300
419	20230718	125100	634453070	2945	2940	2945	2940	505
420	20230718	125000	632966255	2940	2940	2940	2940	0
421	20230718	124900	632966255	2940	2940	2940	2940	629
422	20230718	124800	631116995	2940	2940	2940	2940	61
423	20230718	124700	630937655	2940	2940	2940	2940	62
424	20230718	124600	630755375	2940	2940	2940	2940	10
425	20230718	124500	630725975	2935	2935	2935	2935	0
426	20230718	124400	630725975	2935	2935	2935	2935	808
427	20230718	124300	628354495	2930	2930	2930	2930	28
428	20230718	124200	628272455	2930	2930	2930	2930	1
429	20230718	124100	628269525	2935	2930	2935	2930	131
430	20230718	124000	627885590	2930	2930	2930	2930	80
431	20230718	123900	627651190	2930	2930	2930	2930	0
432	20230718	123800	627651190	2930	2930	2930	2930	966
433	20230718	123700	624820810	2930	2930	2930	2930	28
434	20230718	123600	624738770	2930	2930	2930	2930	200
435	20230718	123500	624152770	2930	2930	2930	2930	1042
436	20230718	123400	621099710	2930	2930	2930	2930	5
437	20230718	123300	621085060	2930	2930	2930	2930	100
438	20230718	123200	620792060	2925	2925	2930	2925	81
439	20230718	123100	620554930	2925	2930	2930	2925	40
440	20230718	123000	620437925	2925	2925	2925	2925	442
441	20230718	122900	619145075	2925	2920	2925	2920	1360
442	20230718	122800	615173825	2920	2920	2920	2920	0
443	20230718	122700	615173825	2920	2920	2920	2920	0
444	20230718	122600	615173825	2920	2920	2920	2920	0
445	20230718	122500	615173825	2920	2920	2920	2920	1
446	20230718	122400	615170905	2920	2920	2920	2920	258
447	20230718	122300	614417545	2920	2920	2920	2920	175
448	20230718	122200	613906545	2920	2920	2920	2920	0
449	20230718	122100	613906545	2920	2925	2925	2920	2698
450	20230718	122000	606027680	2925	2925	2925	2925	0
451	20230718	121900	606027680	2925	2925	2925	2925	304
452	20230718	121800	605138480	2925	2930	2930	2925	72
453	20230718	121700	604927770	2925	2925	2925	2925	0
454	20230718	121600	604927770	2925	2925	2925	2925	0
455	20230718	121500	604927770	2925	2930	2930	2925	160
456	20230718	121400	604459720	2925	2925	2925	2925	0
457	20230718	121300	604459720	2925	2925	2925	2925	0
458	20230718	121200	604459720	2925	2925	2925	2925	350
459	20230718	121100	603435970	2925	2925	2925	2925	604
460	20230718	121000	601669270	2930	2930	2930	2930	150
461	20230718	120900	601229770	2930	2930	2930	2930	10
462	20230718	120800	601200470	2930	2930	2930	2930	6
463	20230718	120700	601182890	2930	2930	2930	2930	796
464	20230718	120600	598850610	2930	2925	2930	2925	316
465	20230718	120500	597926235	2925	2925	2925	2925	0
466	20230718	120400	597926235	2925	2925	2925	2925	0
467	20230718	120300	597926235	2925	2925	2925	2925	0
468	20230718	120200	597926235	2925	2925	2925	2925	0
469	20230718	120100	597926235	2925	2925	2925	2915	348
470	20230718	120000	596908705	2915	2930	2930	2915	1315
471	20230718	115900	593069995	2930	2930	2930	2930	26
472	20230718	115800	592993815	2925	2925	2925	2925	0
473	20230718	115700	592993815	2925	2925	2925	2925	371
474	20230718	115600	591908640	2920	2920	2920	2920	25
475	20230718	115500	591835640	2915	2915	2915	2915	51
476	20230718	115400	591686975	2915	2920	2920	2915	1000
477	20230718	115300	588770155	2925	2925	2925	2920	2129
478	20230718	115200	582548650	2925	2925	2925	2925	0
479	20230718	115100	582548650	2925	2925	2925	2925	0
480	20230718	115000	582548650	2925	2925	2925	2925	0
481	20230718	114900	582548650	2925	2925	2925	2925	2600
482	20230718	114800	574943650	2925	2925	2925	2925	2000
483	20230718	114700	569093650	2920	2920	2920	2920	1
484	20230718	114600	569090730	2920	2920	2920	2920	1
485	20230718	114500	569087810	2920	2920	2920	2920	686
486	20230718	114400	567084690	2920	2920	2920	2920	510
487	20230718	114300	565595490	2925	2920	2925	2920	639
488	20230718	114200	563729510	2920	2920	2920	2920	0
489	20230718	114100	563729510	2920	2920	2920	2920	0
490	20230718	114000	563729510	2920	2920	2920	2920	0
491	20230718	113900	563729510	2920	2920	2920	2920	735
492	20230718	113800	561583310	2920	2920	2920	2920	107
493	20230718	113700	561270870	2920	2920	2920	2920	10
494	20230718	113600	561241670	2920	2920	2920	2920	8
495	20230718	113500	561218310	2920	2920	2920	2920	0
496	20230718	113400	561218310	2920	2920	2920	2920	12
497	20230718	113300	561183270	2920	2920	2920	2920	66
498	20230718	113200	560990550	2920	2915	2920	2915	52
499	20230718	113100	560838960	2920	2920	2920	2920	15
500	20230718	113000	560795160	2920	2920	2920	2920	100
501	20230718	112900	560503160	2920	2915	2920	2915	32
502	20230718	112800	560409855	2915	2920	2920	2915	62
503	20230718	112700	560229085	2920	2915	2920	2915	2
504	20230718	112600	560223250	2915	2920	2920	2915	133
505	20230718	112500	559835055	2920	2920	2920	2920	8
506	20230718	112400	559811695	2920	2920	2920	2920	0
507	20230718	112300	559811695	2920	2915	2920	2915	32
508	20230718	112200	559718305	2915	2915	2915	2915	1
509	20230718	112100	559715390	2915	2920	2920	2915	2171
510	20230718	112000	553386920	2920	2920	2920	2920	235
511	20230718	111900	552700720	2920	2920	2920	2920	248
512	20230718	111800	551976560	2920	2920	2920	2920	124
513	20230718	111700	551614480	2925	2925	2925	2925	686
514	20230718	111600	549607930	2925	2920	2925	2920	51
515	20230718	111500	549458860	2920	2920	2920	2920	1
516	20230718	111400	549455940	2920	2920	2920	2920	1094
517	20230718	111300	546261460	2925	2920	2925	2920	210
518	20230718	111200	545648235	2925	2925	2925	2925	0
519	20230718	111100	545648235	2925	2925	2925	2925	31
520	20230718	111000	545557560	2925	2920	2925	2920	4428
521	20230718	110900	532627785	2925	2925	2925	2920	621
522	20230718	110800	530814360	2925	2925	2925	2925	4641
523	20230718	110700	517239435	2925	2925	2930	2925	2634
524	20230718	110600	509534965	2925	2930	2930	2925	608
525	20230718	110500	507756065	2925	2930	2930	2925	1284
526	20230718	110400	504000265	2930	2930	2930	2930	0
527	20230718	110300	504000265	2930	2930	2930	2930	12
528	20230718	110200	503965105	2930	2930	2930	2930	11
529	20230718	110100	503932875	2925	2925	2925	2925	2124
530	20230718	110000	497720175	2925	2925	2925	2925	1002
531	20230718	105900	494789325	2930	2930	2930	2930	13
532	20230718	105800	494751235	2930	2930	2930	2930	1
533	20230718	105700	494748305	2930	2930	2930	2930	1
534	20230718	105600	494745375	2925	2925	2925	2925	0
535	20230718	105500	494745375	2925	2920	2925	2920	202
536	20230718	105400	494154540	2925	2925	2930	2925	530
537	20230718	105300	492604285	2925	2925	2925	2925	3
538	20230718	105200	492595510	2920	2920	2920	2920	0
539	20230718	105100	492595510	2920	2920	2920	2920	5
540	20230718	105000	492580910	2920	2920	2920	2920	995
541	20230718	104900	489675510	2920	2920	2920	2920	0
542	20230718	104800	489675510	2920	2920	2920	2920	0
543	20230718	104700	489675510	2920	2915	2920	2915	200
544	20230718	104600	489092010	2915	2920	2925	2915	257
545	20230718	104500	488341835	2915	2915	2915	2915	300
546	20230718	104400	487467335	2920	2910	2920	2910	28
547	20230718	104300	487385845	2915	2915	2915	2915	79
548	20230718	104200	487155560	2910	2915	2915	2910	221
549	20230718	104100	486511845	2915	2920	2920	2915	935
550	20230718	104000	483785820	2920	2920	2920	2920	50
551	20230718	103900	483639820	2920	2920	2920	2920	1036
552	20230718	103800	480614700	2925	2925	2925	2925	103
553	20230718	103700	480313425	2920	2925	2925	2920	1203
554	20230718	103600	476798550	2930	2930	2930	2930	20
555	20230718	103500	476739950	2930	2930	2930	2930	1000
556	20230718	103400	473809950	2930	2935	2935	2930	942
557	20230718	103300	471046180	2925	2925	2925	2925	0
558	20230718	103200	471046180	2925	2920	2925	2920	11487
559	20230718	103100	437447855	2920	2920	2920	2915	1719
560	20230718	103000	432431375	2920	2925	2925	2920	2
561	20230718	102900	432425530	2920	2925	2925	2920	339
562	20230718	102800	431434705	2925	2925	2925	2925	7
563	20230718	102700	431414230	2920	2925	2925	2920	58
564	20230718	102600	431244865	2925	2925	2925	2925	226
565	20230718	102500	430583815	2910	2925	2925	2910	1150
566	20230718	102400	427231655	2920	2925	2925	2920	368
567	20230718	102300	426155320	2925	2920	2925	2920	1039
568	20230718	102200	423121325	2925	2925	2925	2925	3442
569	20230718	102100	413053475	2925	2935	2935	2925	1836
570	20230718	102000	407674170	2930	2930	2930	2930	0
571	20230718	101900	407674170	2930	2930	2930	2930	1407
572	20230718	101800	403551660	2930	2935	2935	2930	1664
573	20230718	101700	398669745	2935	2950	2950	2935	960
574	20230718	101600	395848270	2950	2945	2950	2945	11
575	20230718	101500	395815845	2940	2940	2945	2940	460
576	20230718	101400	394463395	2935	2950	2950	2935	1639
577	20230718	101300	389650095	2955	2960	2960	2955	708
578	20230718	101200	387554975	2955	2955	2955	2950	15
579	20230718	101100	387510675	2950	2945	2950	2945	3231
580	20230718	101000	377981725	2940	2945	2945	2940	221
581	20230718	100900	377330970	2940	2940	2940	2940	0
582	20230718	100800	377330970	2940	2940	2940	2940	35
583	20230718	100700	377228070	2935	2935	2940	2935	47
584	20230718	100600	377090100	2935	2940	2945	2935	368
585	20230718	100500	376009355	2935	2935	2935	2935	53
586	20230718	100400	375853800	2935	2935	2935	2935	0
587	20230718	100300	375853800	2935	2930	2940	2930	153
588	20230718	100200	375405230	2935	2930	2935	2930	125
589	20230718	100100	375038955	2935	2930	2935	2930	72
590	20230718	100000	374827885	2930	2940	2940	2930	693
591	20230718	095900	372797165	2935	2945	2945	2935	304
592	20230718	095800	371904835	2945	2940	2945	2940	16
593	20230718	095700	371857765	2940	2940	2940	2940	468
594	20230718	095600	370481845	2940	2940	2940	2940	101
595	20230718	095500	370184905	2940	2935	2940	2935	356
596	20230718	095400	369138325	2930	2925	2930	2925	2082
597	20230718	095300	363040300	2920	2920	2920	2910	6976
598	20230718	095200	342687340	2915	2925	2925	2905	7801
599	20230718	095100	319963410	2930	2935	2940	2920	2996
600	20230718	095000	311181800	2935	2940	2940	2935	1780
601	20230718	094900	305957465	2940	2945	2945	2940	5843
602	20230718	094800	288779040	2945	2945	2945	2945	415
603	20230718	094700	287556865	2950	2950	2950	2950	11
604	20230718	094600	287524415	2950	2950	2950	2945	653
605	20230718	094500	285601065	2950	2950	2950	2945	118
606	20230718	094400	285253215	2950	2945	2950	2945	103
607	20230718	094300	284949865	2945	2945	2945	2945	732
608	20230718	094200	282794125	2945	2950	2950	2945	12
609	20230718	094100	282758770	2950	2950	2950	2950	18
610	20230718	094000	282705670	2950	2950	2950	2945	945
611	20230718	093900	279918220	2950	2945	2950	2945	38
612	20230718	093800	279806305	2945	2945	2945	2945	884
613	20230718	093700	277202925	2945	2945	2945	2940	868
614	20230718	093600	274646915	2945	2955	2955	2945	1083
615	20230718	093500	271452220	2950	2945	2950	2945	6190
616	20230718	093400	253214220	2945	2960	2960	2945	7298
617	20230718	093300	231669110	2965	2970	2970	2960	3380
618	20230718	093200	221649610	2970	2970	2975	2970	151
619	20230718	093100	221201135	2970	2975	2980	2970	552
620	20230718	093000	219559330	2965	2970	2970	2965	817
621	20230718	092900	217135750	2970	2975	2980	2970	1736
622	20230718	092800	211972150	2975	2985	2985	2975	3367
623	20230718	092700	201940695	2995	2995	2995	2995	100
624	20230718	092600	201641195	2995	2995	2995	2995	5
625	20230718	092500	201626220	2990	2990	2990	2990	724
626	20230718	092400	199461460	2990	2990	2990	2990	40
627	20230718	092300	199341860	2985	2985	2985	2985	580
628	20230718	092200	197610560	2985	2990	2990	2985	1784
629	20230718	092100	192281935	2995	2995	2995	2995	626
630	20230718	092000	190407065	2995	2995	2995	2995	207
631	20230718	091900	189787100	2995	2995	2995	2990	182
632	20230718	091800	189242135	2995	2995	2995	2990	657
633	20230718	091700	187274785	2995	3000	3000	2995	72
634	20230718	091600	187058840	3005	3025	3025	3000	244
635	20230718	091500	186324770	3020	3030	3030	3020	1109
636	20230718	091400	182974520	3030	3035	3035	3025	2787
637	20230718	091300	174530700	3035	3030	3045	3030	1208
638	20230718	091200	170863570	3030	3000	3030	3000	1386
639	20230718	091100	166683835	3005	2975	3005	2975	6356
640	20230718	091000	147716550	2965	2970	2970	2965	2811
641	20230718	090900	139369880	2965	2955	2965	2955	3186
642	20230718	090800	129943330	2955	2960	2965	2955	425
643	20230718	090700	128685680	2950	2950	2970	2950	3404
644	20230718	090600	118643640	2950	2965	2965	2950	1123
645	20230718	090500	115327380	2965	2965	2965	2950	2471
646	20230718	090400	108023125	2950	2970	2970	2950	6620
647	20230718	090300	88407790	2970	3000	3000	2970	7533
648	20230718	090200	65965365	2990	2985	3000	2975	4755
649	20230718	090100	51777165	2985	2995	3000	2985	5856
650	20230718	090000	34235960	2995	3000	3020	2995	11299