KissMeData/092780/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	195100	508288740	5820	5820	5820	5820	1935
3	20230718	195000	508288740	5820	5820	5820	5820	0
4	20230718	194900	508288740	5820	5820	5820	5820	0
5	20230718	194800	508288740	5820	5820	5820	5820	0
6	20230718	194700	508288740	5820	5820	5820	5820	0
7	20230718	194600	508288740	5820	5820	5820	5820	0
8	20230718	194500	508288740	5820	5820	5820	5820	0
9	20230718	194400	508288740	5820	5820	5820	5820	0
10	20230718	194300	508288740	5820	5820	5820	5820	0
11	20230718	194200	508288740	5820	5820	5820	5820	0
12	20230718	194100	508288740	5820	5820	5820	5820	0
13	20230718	194000	508288740	5820	5820	5820	5820	0
14	20230718	193900	508288740	5820	5820	5820	5820	0
15	20230718	193800	508288740	5820	5820	5820	5820	0
16	20230718	193700	508288740	5820	5820	5820	5820	0
17	20230718	193600	508288740	5820	5820	5820	5820	0
18	20230718	193500	508288740	5820	5820	5820	5820	0
19	20230718	193400	508288740	5820	5820	5820	5820	0
20	20230718	193300	508288740	5820	5820	5820	5820	0
21	20230718	193200	508288740	5820	5820	5820	5820	0
22	20230718	193100	508288740	5820	5820	5820	5820	0
23	20230718	193000	508288740	5820	5820	5820	5820	0
24	20230718	192900	508288740	5820	5820	5820	5820	0
25	20230718	192800	508288740	5820	5820	5820	5820	0
26	20230718	192700	508288740	5820	5820	5820	5820	0
27	20230718	192600	508288740	5820	5820	5820	5820	0
28	20230718	192500	508288740	5820	5820	5820	5820	0
29	20230718	192400	508288740	5820	5820	5820	5820	0
30	20230718	192300	508288740	5820	5820	5820	5820	0
31	20230718	192200	508288740	5820	5820	5820	5820	0
32	20230718	192100	508288740	5820	5820	5820	5820	1935
33	20230718	192000	508288740	5820	5820	5820	5820	0
34	20230718	191900	508288740	5820	5820	5820	5820	0
35	20230718	191800	508288740	5820	5820	5820	5820	0
36	20230718	191700	508288740	5820	5820	5820	5820	0
37	20230718	191600	508288740	5820	5820	5820	5820	0
38	20230718	191500	508288740	5820	5820	5820	5820	0
39	20230718	191400	508288740	5820	5820	5820	5820	0
40	20230718	191300	508288740	5820	5820	5820	5820	0
41	20230718	191200	508288740	5820	5820	5820	5820	0
42	20230718	191100	508288740	5820	5820	5820	5820	0
43	20230718	191000	508288740	5820	5820	5820	5820	0
44	20230718	190900	508288740	5820	5820	5820	5820	0
45	20230718	190800	508288740	5820	5820	5820	5820	0
46	20230718	190700	508288740	5820	5820	5820	5820	0
47	20230718	190600	508288740	5820	5820	5820	5820	0
48	20230718	190500	508288740	5820	5820	5820	5820	0
49	20230718	190400	508288740	5820	5820	5820	5820	0
50	20230718	190300	508288740	5820	5820	5820	5820	0
51	20230718	190200	508288740	5820	5820	5820	5820	0
52	20230718	190100	508288740	5820	5820	5820	5820	0
53	20230718	190000	508288740	5820	5820	5820	5820	0
54	20230718	185900	508288740	5820	5820	5820	5820	0
55	20230718	185800	508288740	5820	5820	5820	5820	0
56	20230718	185700	508288740	5820	5820	5820	5820	0
57	20230718	185600	508288740	5820	5820	5820	5820	0
58	20230718	185500	508288740	5820	5820	5820	5820	0
59	20230718	185400	508288740	5820	5820	5820	5820	0
60	20230718	185300	508288740	5820	5820	5820	5820	0
61	20230718	185200	508288740	5820	5820	5820	5820	0
62	20230718	185100	508288740	5820	5820	5820	5820	1935
63	20230718	185000	508288740	5820	5820	5820	5820	0
64	20230718	184900	508288740	5820	5820	5820	5820	0
65	20230718	184800	508288740	5820	5820	5820	5820	0
66	20230718	184700	508288740	5820	5820	5820	5820	0
67	20230718	184600	508288740	5820	5820	5820	5820	0
68	20230718	184500	508288740	5820	5820	5820	5820	0
69	20230718	184400	508288740	5820	5820	5820	5820	0
70	20230718	184300	508288740	5820	5820	5820	5820	0
71	20230718	184200	508288740	5820	5820	5820	5820	0
72	20230718	184100	508288740	5820	5820	5820	5820	0
73	20230718	184000	508288740	5820	5820	5820	5820	0
74	20230718	183900	508288740	5820	5820	5820	5820	0
75	20230718	183800	508288740	5820	5820	5820	5820	0
76	20230718	183700	508288740	5820	5820	5820	5820	0
77	20230718	183600	508288740	5820	5820	5820	5820	0
78	20230718	183500	508288740	5820	5820	5820	5820	0
79	20230718	183400	508288740	5820	5820	5820	5820	0
80	20230718	183300	508288740	5820	5820	5820	5820	0
81	20230718	183200	508288740	5820	5820	5820	5820	0
82	20230718	183100	508288740	5820	5820	5820	5820	0
83	20230718	183000	508288740	5820	5820	5820	5820	0
84	20230718	182900	508288740	5820	5820	5820	5820	0
85	20230718	182800	508288740	5820	5820	5820	5820	0
86	20230718	182700	508288740	5820	5820	5820	5820	0
87	20230718	182600	508288740	5820	5820	5820	5820	0
88	20230718	182500	508288740	5820	5820	5820	5820	0
89	20230718	182400	508288740	5820	5820	5820	5820	0
90	20230718	182300	508288740	5820	5820	5820	5820	0
91	20230718	182200	508288740	5820	5820	5820	5820	0
92	20230718	182100	508288740	5820	5820	5820	5820	1935
93	20230718	182000	508288740	5820	5820	5820	5820	0
94	20230718	181900	508288740	5820	5820	5820	5820	0
95	20230718	181800	508288740	5820	5820	5820	5820	0
96	20230718	181700	508288740	5820	5820	5820	5820	0
97	20230718	181600	508288740	5820	5820	5820	5820	0
98	20230718	181500	508288740	5820	5820	5820	5820	0
99	20230718	181400	508288740	5820	5820	5820	5820	0
100	20230718	181300	508288740	5820	5820	5820	5820	0
101	20230718	181200	508288740	5820	5820	5820	5820	0
102	20230718	181100	508288740	5820	5820	5820	5820	0
103	20230718	181000	508288740	5820	5820	5820	5820	0
104	20230718	180900	508288740	5820	5820	5820	5820	0
105	20230718	180800	508288740	5820	5820	5820	5820	0
106	20230718	180700	508288740	5820	5820	5820	5820	0
107	20230718	180600	508288740	5820	5820	5820	5820	0
108	20230718	180500	508288740	5820	5820	5820	5820	0
109	20230718	180400	508288740	5820	5820	5820	5820	0
110	20230718	180300	508288740	5820	5820	5820	5820	0
111	20230718	180200	508288740	5820	5820	5820	5820	0
112	20230718	180100	508288740	5820	5820	5820	5820	0
113	20230718	180000	508288740	5820	5820	5820	5820	0
114	20230718	175900	508288740	5820	5820	5820	5820	0
115	20230718	175800	508288740	5820	5820	5820	5820	0
116	20230718	175700	508288740	5820	5820	5820	5820	0
117	20230718	175600	508288740	5820	5820	5820	5820	0
118	20230718	175500	508288740	5820	5820	5820	5820	0
119	20230718	175400	508288740	5820	5820	5820	5820	0
120	20230718	175300	508288740	5820	5820	5820	5820	0
121	20230718	175200	508288740	5820	5820	5820	5820	0
122	20230718	175100	508288740	5820	5820	5820	5820	1935
123	20230718	175000	508288740	5820	5820	5820	5820	0
124	20230718	174900	508288740	5820	5820	5820	5820	0
125	20230718	174800	508288740	5820	5820	5820	5820	0
126	20230718	174700	508288740	5820	5820	5820	5820	0
127	20230718	174600	508288740	5820	5820	5820	5820	0
128	20230718	174500	508288740	5820	5820	5820	5820	0
129	20230718	174400	508288740	5820	5820	5820	5820	0
130	20230718	174300	508288740	5820	5820	5820	5820	0
131	20230718	174200	508288740	5820	5820	5820	5820	0
132	20230718	174100	508288740	5820	5820	5820	5820	0
133	20230718	174000	508288740	5820	5820	5820	5820	0
134	20230718	173900	508288740	5820	5820	5820	5820	0
135	20230718	173800	508288740	5820	5820	5820	5820	0
136	20230718	173700	508288740	5820	5820	5820	5820	0
137	20230718	173600	508288740	5820	5820	5820	5820	0
138	20230718	173500	508288740	5820	5820	5820	5820	0
139	20230718	173400	508288740	5820	5820	5820	5820	0
140	20230718	173300	508288740	5820	5820	5820	5820	0
141	20230718	173200	508288740	5820	5820	5820	5820	0
142	20230718	173100	508288740	5820	5820	5820	5820	0
143	20230718	173000	508288740	5820	5820	5820	5820	0
144	20230718	172900	508288740	5820	5820	5820	5820	0
145	20230718	172800	508288740	5820	5820	5820	5820	0
146	20230718	172700	508288740	5820	5820	5820	5820	0
147	20230718	172600	508288740	5820	5820	5820	5820	0
148	20230718	172500	508288740	5820	5820	5820	5820	0
149	20230718	172400	508288740	5820	5820	5820	5820	0
150	20230718	172300	508288740	5820	5820	5820	5820	0
151	20230718	172200	508288740	5820	5820	5820	5820	0
152	20230718	172100	508288740	5820	5820	5820	5820	1935
153	20230718	172000	508288740	5820	5820	5820	5820	0
154	20230718	171900	508288740	5820	5820	5820	5820	0
155	20230718	171800	508288740	5820	5820	5820	5820	0
156	20230718	171700	508288740	5820	5820	5820	5820	0
157	20230718	171600	508288740	5820	5820	5820	5820	0
158	20230718	171500	508288740	5820	5820	5820	5820	0
159	20230718	171400	508288740	5820	5820	5820	5820	0
160	20230718	171300	508288740	5820	5820	5820	5820	0
161	20230718	171200	508288740	5820	5820	5820	5820	0
162	20230718	171100	508288740	5820	5820	5820	5820	0
163	20230718	171000	508288740	5820	5820	5820	5820	0
164	20230718	170900	508288740	5820	5820	5820	5820	0
165	20230718	170800	508288740	5820	5820	5820	5820	0
166	20230718	170700	508288740	5820	5820	5820	5820	0
167	20230718	170600	508288740	5820	5820	5820	5820	0
168	20230718	170500	508288740	5820	5820	5820	5820	0
169	20230718	170400	508288740	5820	5820	5820	5820	0
170	20230718	170300	508288740	5820	5820	5820	5820	0
171	20230718	170200	508288740	5820	5820	5820	5820	0
172	20230718	170100	508288740	5820	5820	5820	5820	0
173	20230718	170000	508288740	5820	5820	5820	5820	0
174	20230718	165900	508288740	5820	5820	5820	5820	0
175	20230718	165800	508288740	5820	5820	5820	5820	0
176	20230718	165700	508288740	5820	5820	5820	5820	0
177	20230718	165600	508288740	5820	5820	5820	5820	0
178	20230718	165500	508288740	5820	5820	5820	5820	0
179	20230718	165400	508288740	5820	5820	5820	5820	0
180	20230718	165300	508288740	5820	5820	5820	5820	0
181	20230718	165200	508288740	5820	5820	5820	5820	0
182	20230718	165100	508288740	5820	5820	5820	5820	1935
183	20230718	165000	508288740	5820	5820	5820	5820	0
184	20230718	164900	508288740	5820	5820	5820	5820	0
185	20230718	164800	508288740	5820	5820	5820	5820	0
186	20230718	164700	508288740	5820	5820	5820	5820	0
187	20230718	164600	508288740	5820	5820	5820	5820	0
188	20230718	164500	508288740	5820	5820	5820	5820	0
189	20230718	164400	508288740	5820	5820	5820	5820	0
190	20230718	164300	508288740	5820	5820	5820	5820	0
191	20230718	164200	508288740	5820	5820	5820	5820	0
192	20230718	164100	508288740	5820	5820	5820	5820	0
193	20230718	164000	508288740	5820	5820	5820	5820	0
194	20230718	163900	508288740	5820	5820	5820	5820	0
195	20230718	163800	508288740	5820	5820	5820	5820	0
196	20230718	163700	508288740	5820	5820	5820	5820	0
197	20230718	163600	508288740	5820	5820	5820	5820	0
198	20230718	163500	508288740	5820	5820	5820	5820	0
199	20230718	163400	508288740	5820	5820	5820	5820	0
200	20230718	163300	508288740	5820	5820	5820	5820	0
201	20230718	163200	508288740	5820	5820	5820	5820	0
202	20230718	163100	508288740	5820	5820	5820	5820	0
203	20230718	163000	508288740	5820	5820	5820	5820	0
204	20230718	162900	508288740	5820	5820	5820	5820	0
205	20230718	162800	508288740	5820	5820	5820	5820	0
206	20230718	162700	508288740	5820	5820	5820	5820	0
207	20230718	162600	508288740	5820	5820	5820	5820	0
208	20230718	162500	508288740	5820	5820	5820	5820	0
209	20230718	162400	508288740	5820	5820	5820	5820	0
210	20230718	162300	508288740	5820	5820	5820	5820	0
211	20230718	162200	508288740	5820	5820	5820	5820	0
212	20230718	162100	508288740	5820	5820	5820	5820	1935
213	20230718	162000	508288740	5820	5820	5820	5820	0
214	20230718	161900	508288740	5820	5820	5820	5820	0
215	20230718	161800	508288740	5820	5820	5820	5820	0
216	20230718	161700	508288740	5820	5820	5820	5820	0
217	20230718	161600	508288740	5820	5820	5820	5820	0
218	20230718	161500	508288740	5820	5820	5820	5820	0
219	20230718	161400	508288740	5820	5820	5820	5820	0
220	20230718	161300	508288740	5820	5820	5820	5820	0
221	20230718	161200	508288740	5820	5820	5820	5820	0
222	20230718	161100	508288740	5820	5820	5820	5820	0
223	20230718	161000	508288740	5820	5820	5820	5820	0
224	20230718	160900	508288740	5820	5820	5820	5820	0
225	20230718	160800	508288740	5820	5820	5820	5820	0
226	20230718	160700	508288740	5820	5820	5820	5820	0
227	20230718	160600	508288740	5820	5820	5820	5820	0
228	20230718	160500	508288740	5820	5820	5820	5820	0
229	20230718	160400	508288740	5820	5820	5820	5820	0
230	20230718	160300	508288740	5820	5820	5820	5820	0
231	20230718	160200	508288740	5820	5820	5820	5820	0
232	20230718	160100	508288740	5820	5820	5820	5820	0
233	20230718	160000	508288740	5820	5820	5820	5820	0
234	20230718	155900	508288740	5820	5820	5820	5820	0
235	20230718	155800	508288740	5820	5820	5820	5820	0
236	20230718	155700	508288740	5820	5820	5820	5820	0
237	20230718	155600	508288740	5820	5820	5820	5820	0
238	20230718	155500	508288740	5820	5820	5820	5820	0
239	20230718	155400	508288740	5820	5820	5820	5820	0
240	20230718	155300	508288740	5820	5820	5820	5820	0
241	20230718	155200	508288740	5820	5820	5820	5820	0
242	20230718	155100	508288740	5820	5820	5820	5820	1935
243	20230718	155000	508288740	5820	5820	5820	5820	0
244	20230718	154900	508288740	5820	5820	5820	5820	0
245	20230718	154800	508288740	5820	5820	5820	5820	0
246	20230718	154700	508288740	5820	5820	5820	5820	0
247	20230718	154600	508288740	5820	5820	5820	5820	0
248	20230718	154500	508288740	5820	5820	5820	5820	0
249	20230718	154400	508288740	5820	5820	5820	5820	0
250	20230718	154300	508288740	5820	5820	5820	5820	0
251	20230718	154200	508288740	5820	5820	5820	5820	0
252	20230718	154100	508288740	5820	5820	5820	5820	0
253	20230718	154000	508288740	5820	5820	5820	5820	0
254	20230718	153900	508288740	5820	5820	5820	5820	0
255	20230718	153800	508288740	5820	5820	5820	5820	0
256	20230718	153700	508288740	5820	5820	5820	5820	0
257	20230718	153600	508288740	5820	5820	5820	5820	0
258	20230718	153500	508288740	5820	5820	5820	5820	0
259	20230718	153400	508288740	5820	5820	5820	5820	0
260	20230718	153300	508288740	5820	5820	5820	5820	0
261	20230718	153200	508288740	5820	5820	5820	5820	0
262	20230718	153100	508288740	5820	5820	5820	5820	0
263	20230718	153000	508288740	5820	5820	5820	5820	1935
264	20230718	152900	497027040	5820	5820	5820	5820	0
265	20230718	152800	497027040	5820	5820	5820	5820	0
266	20230718	152700	497027040	5820	5820	5820	5820	0
267	20230718	152600	497027040	5820	5820	5820	5820	0
268	20230718	152500	497027040	5820	5820	5820	5820	0
269	20230718	152400	497027040	5820	5820	5820	5820	0
270	20230718	152300	497027040	5820	5820	5820	5820	0
271	20230718	152200	497027040	5820	5820	5820	5820	0
272	20230718	152100	497027040	5820	5820	5820	5820	0
273	20230718	152000	497027040	5820	5820	5820	5820	0
274	20230718	151900	497027040	5820	5820	5820	5800	356
275	20230718	151800	494955220	5800	5800	5820	5800	4314
276	20230718	151700	469929800	5810	5810	5810	5810	1
277	20230718	151600	469923990	5820	5820	5820	5820	48
278	20230718	151500	469644630	5820	5820	5830	5820	432
279	20230718	151400	467130380	5830	5830	5830	5830	0
280	20230718	151300	467130380	5830	5830	5830	5830	1
281	20230718	151200	467124550	5830	5830	5830	5830	0
282	20230718	151100	467124550	5830	5830	5830	5810	690
283	20230718	151000	463101870	5830	5820	5830	5820	52
284	20230718	150900	462798720	5820	5810	5820	5800	538
285	20230718	150800	459677890	5800	5810	5810	5800	3013
286	20230718	150700	442201360	5820	5810	5820	5810	105
287	20230718	150600	441591260	5820	5820	5820	5820	100
288	20230718	150500	441009260	5830	5810	5830	5810	6
289	20230718	150400	440974300	5830	5830	5830	5830	0
290	20230718	150300	440974300	5830	5830	5830	5830	0
291	20230718	150200	440974300	5830	5830	5830	5830	0
292	20230718	150100	440974300	5830	5830	5830	5830	0
293	20230718	150000	440974300	5830	5830	5830	5830	0
294	20230718	145900	440974300	5830	5820	5830	5820	50
295	20230718	145800	440683100	5830	5830	5830	5830	0
296	20230718	145700	440683100	5830	5830	5830	5830	0
297	20230718	145600	440683100	5830	5830	5830	5830	0
298	20230718	145500	440683100	5830	5830	5830	5830	0
299	20230718	145400	440683100	5830	5830	5830	5830	0
300	20230718	145300	440683100	5830	5830	5830	5830	5
301	20230718	145200	440653950	5830	5830	5830	5830	13
302	20230718	145100	440578160	5800	5830	5840	5800	694
303	20230718	145000	436541360	5840	5830	5840	5830	2830
304	20230718	144900	420042410	5850	5850	5850	5850	0
305	20230718	144800	420042410	5850	5850	5850	5850	0
306	20230718	144700	420042410	5850	5850	5850	5850	0
307	20230718	144600	420042410	5850	5830	5850	5830	6
308	20230718	144500	420007330	5850	5850	5850	5850	0
309	20230718	144400	420007330	5850	5850	5850	5850	0
310	20230718	144300	420007330	5850	5830	5850	5830	95
311	20230718	144200	419453380	5850	5850	5850	5850	0
312	20230718	144100	419453380	5850	5850	5850	5850	0
313	20230718	144000	419453380	5850	5840	5850	5840	5
314	20230718	143900	419424140	5850	5850	5850	5850	5
315	20230718	143800	419394890	5850	5850	5850	5850	0
316	20230718	143700	419394890	5850	5850	5850	5850	0
317	20230718	143600	419394890	5850	5850	5850	5850	0
318	20230718	143500	419394890	5850	5850	5850	5850	5
319	20230718	143400	419365640	5850	5850	5850	5850	0
320	20230718	143300	419365640	5850	5850	5850	5850	100
321	20230718	143200	418780640	5850	5850	5850	5820	256
322	20230718	143100	417290010	5850	5850	5850	5850	155
323	20230718	143000	416383260	5850	5850	5850	5850	5
324	20230718	142900	416354010	5850	5850	5850	5850	0
325	20230718	142800	416354010	5850	5850	5850	5850	0
326	20230718	142700	416354010	5850	5830	5850	5830	6
327	20230718	142600	416318930	5850	5840	5850	5840	20
328	20230718	142500	416202120	5850	5850	5850	5850	25
329	20230718	142400	416055870	5850	5850	5850	5850	0
330	20230718	142300	416055870	5850	5850	5850	5850	0
331	20230718	142200	416055870	5850	5850	5850	5850	0
332	20230718	142100	416055870	5850	5850	5850	5850	10
333	20230718	142000	415997370	5850	5850	5850	5850	10
334	20230718	141900	415938870	5850	5850	5850	5850	22
335	20230718	141800	415810170	5860	5860	5860	5860	11
336	20230718	141700	415745710	5860	5850	5860	5850	80
337	20230718	141600	415277700	5850	5850	5850	5850	50
338	20230718	141500	414985200	5850	5850	5850	5850	50
339	20230718	141400	414692700	5830	5850	5850	5830	217
340	20230718	141300	413426490	5850	5850	5850	5850	200
341	20230718	141200	412256490	5850	5850	5850	5850	10
342	20230718	141100	412197990	5850	5850	5850	5850	150
343	20230718	141000	411320490	5850	5850	5850	5850	20
344	20230718	140900	411203490	5850	5850	5850	5850	10
345	20230718	140800	411144990	5850	5850	5850	5850	10
346	20230718	140700	411086490	5850	5850	5850	5850	10
347	20230718	140600	411027990	5840	5840	5840	5840	144
348	20230718	140500	410187030	5840	5840	5840	5840	2007
349	20230718	140400	398466150	5850	5850	5850	5850	2
350	20230718	140300	398454450	5840	5830	5840	5830	111
351	20230718	140200	397806300	5830	5830	5830	5830	266
352	20230718	140100	396255520	5830	5830	5830	5830	0
353	20230718	140000	396255520	5830	5820	5830	5820	6
354	20230718	135900	396220580	5820	5820	5820	5820	200
355	20230718	135800	395056580	5830	5830	5830	5830	222
356	20230718	135700	393762320	5830	5830	5830	5830	0
357	20230718	135600	393762320	5830	5830	5830	5830	13
358	20230718	135500	393686530	5830	5830	5830	5830	0
359	20230718	135400	393686530	5830	5830	5830	5830	0
360	20230718	135300	393686530	5830	5820	5830	5820	5
361	20230718	135200	393657420	5820	5820	5820	5820	0
362	20230718	135100	393657420	5820	5820	5820	5820	0
363	20230718	135000	393657420	5820	5820	5820	5820	123
364	20230718	134900	392941560	5830	5830	5830	5830	0
365	20230718	134800	392941560	5830	5830	5830	5830	10
366	20230718	134700	392883260	5830	5830	5830	5830	0
367	20230718	134600	392883260	5830	5830	5830	5830	0
368	20230718	134500	392883260	5830	5810	5830	5810	2004
369	20230718	134400	381200000	5830	5830	5830	5830	0
370	20230718	134300	381200000	5830	5830	5830	5830	0
371	20230718	134200	381200000	5830	5810	5830	5810	42
372	20230718	134100	380955920	5820	5820	5820	5820	0
373	20230718	134000	380955920	5820	5820	5820	5820	6
374	20230718	133900	380921000	5830	5830	5830	5830	62
375	20230718	133800	380559540	5830	5830	5830	5830	0
376	20230718	133700	380559540	5830	5830	5830	5830	0
377	20230718	133600	380559540	5830	5830	5830	5830	22
378	20230718	133500	380431280	5820	5820	5820	5820	4
379	20230718	133400	380408000	5830	5830	5830	5830	22
380	20230718	133300	380279740	5830	5820	5830	5820	33
381	20230718	133200	380087580	5830	5830	5830	5830	32
382	20230718	133100	379901020	5830	5830	5830	5830	70
383	20230718	133000	379492920	5830	5830	5830	5830	0
384	20230718	132900	379492920	5830	5830	5830	5830	22
385	20230718	132800	379364660	5830	5830	5830	5830	0
386	20230718	132700	379364660	5830	5820	5830	5820	49
387	20230718	132600	379079140	5820	5820	5820	5820	74
388	20230718	132500	378648460	5790	5820	5820	5790	390
389	20230718	132400	376386570	5820	5820	5820	5820	0
390	20230718	132300	376386570	5820	5810	5820	5810	162
391	20230718	132200	375445340	5820	5820	5820	5820	0
392	20230718	132100	375445340	5820	5820	5820	5820	0
393	20230718	132000	375445340	5820	5820	5820	5790	2251
394	20230718	131900	362389700	5820	5820	5820	5820	63
395	20230718	131800	362023040	5820	5820	5820	5820	25
396	20230718	131700	361877540	5820	5820	5820	5820	0
397	20230718	131600	361877540	5820	5810	5820	5810	212
398	20230718	131500	360645600	5810	5810	5820	5810	538
399	20230718	131400	357519600	5820	5820	5820	5820	49
400	20230718	131300	357234420	5830	5830	5830	5830	0
401	20230718	131200	357234420	5830	5830	5830	5830	22
402	20230718	131100	357106160	5810	5810	5810	5810	0
403	20230718	131000	357106160	5810	5830	5830	5810	2053
404	20230718	130900	345159180	5840	5840	5840	5840	69
405	20230718	130800	344756220	5840	5840	5840	5840	22
406	20230718	130700	344627740	5840	5840	5840	5840	22
407	20230718	130600	344499260	5830	5840	5840	5830	38
408	20230718	130500	344277500	5840	5840	5840	5840	0
409	20230718	130400	344277500	5840	5840	5840	5840	22
410	20230718	130300	344149020	5840	5840	5840	5840	0
411	20230718	130200	344149020	5840	5840	5840	5840	22
412	20230718	130100	344020540	5820	5830	5830	5820	1711
413	20230718	130000	334060140	5830	5830	5830	5830	304
414	20230718	125900	332287820	5830	5830	5830	5830	0
415	20230718	125800	332287820	5830	5820	5830	5820	23
416	20230718	125700	332153740	5830	5830	5830	5830	0
417	20230718	125600	332153740	5830	5830	5830	5830	22
418	20230718	125500	332025480	5820	5820	5830	5820	3913
419	20230718	125400	309251600	5830	5840	5840	5830	59
420	20230718	125300	308907410	5840	5840	5840	5840	0
421	20230718	125200	308907410	5840	5840	5840	5840	22
422	20230718	125100	308778930	5840	5840	5840	5840	0
423	20230718	125000	308778930	5840	5840	5840	5840	22
424	20230718	124900	308650450	5840	5830	5840	5830	53
425	20230718	124800	308341240	5830	5830	5830	5830	44
426	20230718	124700	308084720	5830	5830	5830	5830	22
427	20230718	124600	307956460	5830	5830	5830	5830	666
428	20230718	124500	304073680	5830	5820	5830	5820	430
429	20230718	124400	301567080	5820	5820	5820	5820	2
430	20230718	124300	301555440	5840	5840	5840	5840	0
431	20230718	124200	301555440	5840	5840	5840	5840	0
432	20230718	124100	301555440	5840	5840	5840	5840	5
433	20230718	124000	301526240	5840	5840	5840	5840	0
434	20230718	123900	301526240	5840	5830	5840	5830	456
435	20230718	123800	298867660	5850	5850	5850	5850	0
436	20230718	123700	298867660	5850	5850	5850	5850	0
437	20230718	123600	298867660	5850	5850	5850	5850	2
438	20230718	123500	298855960	5850	5850	5850	5850	0
439	20230718	123400	298855960	5850	5850	5850	5850	0
440	20230718	123300	298855960	5850	5850	5850	5850	0
441	20230718	123200	298855960	5850	5850	5850	5850	1
442	20230718	123100	298850110	5830	5830	5830	5830	393
443	20230718	123000	296558920	5850	5850	5850	5850	0
444	20230718	122900	296558920	5850	5830	5850	5830	225
445	20230718	122800	295246910	5820	5820	5820	5820	400
446	20230718	122700	292918910	5830	5840	5840	5830	132
447	20230718	122600	292149120	5850	5850	5850	5850	0
448	20230718	122500	292149120	5850	5850	5850	5850	10
449	20230718	122400	292090620	5860	5860	5860	5860	0
450	20230718	122300	292090620	5860	5860	5860	5860	0
451	20230718	122200	292090620	5860	5860	5860	5860	0
452	20230718	122100	292090620	5860	5860	5860	5860	0
453	20230718	122000	292090620	5860	5860	5860	5860	0
454	20230718	121900	292090620	5860	5860	5860	5860	0
455	20230718	121800	292090620	5860	5860	5860	5860	102
456	20230718	121700	291492900	5860	5860	5860	5860	0
457	20230718	121600	291492900	5860	5860	5860	5860	0
458	20230718	121500	291492900	5860	5860	5860	5860	1
459	20230718	121400	291487040	5850	5850	5850	5850	1
460	20230718	121300	291481190	5840	5840	5840	5840	15
461	20230718	121200	291393590	5840	5840	5840	5840	0
462	20230718	121100	291393590	5840	5830	5840	5830	32
463	20230718	121000	291207000	5820	5830	5830	5820	12
464	20230718	120900	291137080	5830	5830	5830	5830	128
465	20230718	120800	290390840	5850	5850	5850	5850	1
466	20230718	120700	290384990	5830	5860	5860	5830	101
467	20230718	120600	289796120	5860	5860	5860	5860	0
468	20230718	120500	289796120	5860	5860	5860	5860	6
469	20230718	120400	289760960	5860	5860	5860	5860	0
470	20230718	120300	289760960	5860	5860	5860	5860	0
471	20230718	120200	289760960	5860	5860	5860	5860	0
472	20230718	120100	289760960	5860	5860	5860	5860	0
473	20230718	120000	289760960	5860	5860	5860	5860	0
474	20230718	115900	289760960	5860	5860	5860	5860	0
475	20230718	115800	289760960	5860	5860	5860	5860	0
476	20230718	115700	289760960	5860	5860	5860	5860	0
477	20230718	115600	289760960	5860	5850	5860	5850	101
478	20230718	115500	289170100	5860	5840	5860	5840	33
479	20230718	115400	288977330	5840	5840	5840	5840	1
480	20230718	115300	288971490	5810	5840	5840	5810	372
481	20230718	115200	286806080	5860	5860	5860	5860	2
482	20230718	115100	286794360	5860	5860	5860	5860	0
483	20230718	115000	286794360	5860	5860	5860	5860	2
484	20230718	114900	286782640	5860	5860	5860	5860	0
485	20230718	114800	286782640	5860	5860	5860	5860	0
486	20230718	114700	286782640	5860	5860	5860	5860	1
487	20230718	114600	286776780	5830	5870	5870	5820	327
488	20230718	114500	284872360	5870	5860	5870	5860	11
489	20230718	114400	284807890	5870	5870	5870	5870	50
490	20230718	114300	284514390	5870	5870	5870	5870	1
491	20230718	114200	284508520	5870	5870	5870	5870	0
492	20230718	114100	284508520	5870	5870	5870	5870	0
493	20230718	114000	284508520	5870	5870	5870	5870	1
494	20230718	113900	284502650	5820	5840	5870	5820	493
495	20230718	113800	281625890	5840	5840	5840	5840	3
496	20230718	113700	281608370	5840	5840	5840	5840	44
497	20230718	113600	281351410	5840	5840	5840	5840	21
498	20230718	113500	281228770	5840	5840	5840	5840	111
499	20230718	113400	280580530	5840	5840	5840	5840	21
500	20230718	113300	280457890	5870	5870	5870	5870	101
501	20230718	113200	279865020	5820	5850	5870	5820	2103
502	20230718	113100	267585150	5880	5860	5880	5860	118
503	20230718	113000	266893650	5880	5850	5880	5850	41
504	20230718	112900	266653770	5890	5890	5890	5890	1
505	20230718	112800	266647880	5840	5870	5890	5840	608
506	20230718	112700	263080240	5870	5870	5870	5870	0
507	20230718	112600	263080240	5870	5860	5870	5860	110
508	20230718	112500	262435540	5860	5860	5860	5860	13
509	20230718	112400	262359360	5870	5870	5870	5870	0
510	20230718	112300	262359360	5870	5860	5870	5860	2
511	20230718	112200	262347630	5860	5850	5860	5850	1133
512	20230718	112100	255719550	5850	5850	5850	5850	6
513	20230718	112000	255684450	5850	5850	5850	5850	118
514	20230718	111900	254994150	5850	5850	5850	5850	50
515	20230718	111800	254701650	5850	5850	5850	5840	21
516	20230718	111700	254578890	5840	5840	5840	5840	1
517	20230718	111600	254573050	5850	5820	5850	5820	1808
518	20230718	111500	244046250	5820	5820	5820	5820	0
519	20230718	111400	244046250	5820	5820	5820	5820	1
520	20230718	111300	244040430	5810	5810	5810	5810	118
521	20230718	111200	243354850	5810	5810	5810	5810	0
522	20230718	111100	243354850	5810	5810	5810	5810	0
523	20230718	111000	243354850	5810	5810	5810	5810	0
524	20230718	110900	243354850	5810	5800	5810	5800	100
525	20230718	110800	242774120	5810	5810	5810	5810	0
526	20230718	110700	242774120	5810	5800	5810	5800	3169
527	20230718	110600	224393910	5810	5800	5810	5800	301
528	20230718	110500	222648100	5810	5800	5810	5800	35
529	20230718	110400	222445090	5820	5800	5820	5800	87
530	20230718	110300	221940470	5820	5810	5820	5810	1423
531	20230718	110200	213672830	5820	5820	5820	5820	1
532	20230718	110100	213667010	5820	5820	5820	5820	1
533	20230718	110000	213661190	5810	5820	5820	5810	62
534	20230718	105900	213300420	5830	5830	5830	5830	100
535	20230718	105800	212717420	5830	5830	5830	5830	0
536	20230718	105700	212717420	5830	5820	5830	5810	10
537	20230718	105600	212659260	5820	5830	5830	5820	20
538	20230718	105500	212542840	5830	5810	5830	5810	28
539	20230718	105400	212380010	5820	5820	5820	5820	1
540	20230718	105300	212374190	5810	5810	5810	5810	776
541	20230718	105200	207865630	5810	5810	5810	5810	1936
542	20230718	105100	196617470	5850	5850	5850	5850	1
543	20230718	105000	196611620	5850	5840	5850	5800	492
544	20230718	104900	193756860	5840	5810	5840	5810	21
545	20230718	104800	193634620	5810	5820	5830	5810	434
546	20230718	104700	191112940	5850	5810	5850	5810	467
547	20230718	104600	188396510	5810	5840	5840	5810	812
548	20230718	104500	183671940	5830	5840	5840	5830	21
549	20230718	104400	183549310	5840	5850	5850	5840	11
550	20230718	104300	183484970	5850	5850	5850	5850	2
551	20230718	104200	183473270	5850	5840	5850	5820	1551
552	20230718	104100	174434380	5850	5840	5850	5840	399
553	20230718	104000	172103960	5850	5850	5850	5850	0
554	20230718	103900	172103960	5850	5870	5870	5850	228
555	20230718	103800	170769960	5850	5850	5850	5850	1500
556	20230718	103700	161994960	5870	5860	5870	5850	495
557	20230718	103600	159094580	5860	5860	5860	5860	340
558	20230718	103500	157102180	5870	5880	5890	5870	1183
559	20230718	103400	150156250	5890	5890	5890	5890	10
560	20230718	103300	150097350	5890	5890	5890	5890	50
561	20230718	103200	149802850	5890	5890	5890	5890	0
562	20230718	103100	149802850	5890	5880	5890	5880	622
563	20230718	103000	146144620	5900	5900	5900	5900	86
564	20230718	102900	145637220	5900	5900	5900	5900	0
565	20230718	102800	145637220	5900	5890	5900	5880	294
566	20230718	102700	143907630	5890	5900	5900	5890	20
567	20230718	102600	143789820	5890	5890	5890	5890	102
568	20230718	102500	143189040	5900	5900	5900	5900	0
569	20230718	102400	143189040	5900	5900	5900	5900	10
570	20230718	102300	143130040	5900	5900	5900	5900	12
571	20230718	102200	143059240	5900	5900	5900	5900	0
572	20230718	102100	143059240	5900	5890	5900	5890	1038
573	20230718	102000	136945320	5890	5890	5890	5890	51
574	20230718	101900	136644930	5880	5890	5890	5880	238
575	20230718	101800	135244990	5880	5890	5890	5880	214
576	20230718	101700	133984650	5900	5910	5910	5890	1133
577	20230718	101600	127311070	5890	5900	5900	5890	878
578	20230718	101500	122131770	5910	5910	5910	5910	1
579	20230718	101400	122125860	5900	5900	5900	5900	1
580	20230718	101300	122119960	5910	5910	5910	5900	21
581	20230718	101200	121995860	5910	5910	5910	5900	51
582	20230718	101100	121694750	5910	5910	5910	5910	110
583	20230718	101000	121044650	5900	5910	5910	5900	122
584	20230718	100900	120323750	5910	5910	5910	5910	10
585	20230718	100800	120264650	5910	5910	5910	5910	92
586	20230718	100700	119720930	5920	5920	5920	5920	0
587	20230718	100600	119720930	5920	5910	5920	5900	73
588	20230718	100500	119289620	5930	5930	5930	5930	0
589	20230718	100400	119289620	5930	5930	5930	5930	10
590	20230718	100300	119230320	5920	5930	5930	5920	58
591	20230718	100200	118886950	5940	5940	5940	5930	28
592	20230718	100100	118720890	5930	5920	5930	5920	143
593	20230718	100000	117874210	5920	5910	5920	5910	29
594	20230718	095900	117702720	5920	5920	5920	5900	120
595	20230718	095800	116994280	5900	5920	5920	5900	20
596	20230718	095700	116876080	5920	5920	5920	5920	0
597	20230718	095600	116876080	5920	5900	5920	5900	210
598	20230718	095500	115636880	5920	5910	5920	5900	384
599	20230718	095400	113370330	5930	5930	5930	5930	10
600	20230718	095300	113311030	5930	5930	5930	5930	4
601	20230718	095200	113287310	5930	5920	5930	5900	1194
602	20230718	095100	106242250	5900	5920	5920	5900	2217
603	20230718	095000	93147860	5910	5930	5930	5910	259
604	20230718	094900	91616740	5940	5940	5940	5940	50
605	20230718	094800	91319740	5940	5930	5940	5930	34
606	20230718	094700	91118020	5920	5920	5920	5920	1339
607	20230718	094600	83191140	5920	5920	5920	5920	135
608	20230718	094500	82391940	5920	5940	5940	5920	1074
609	20230718	094400	76023050	5940	5930	5940	5930	510
610	20230718	094300	72998650	5940	5940	5940	5940	5
611	20230718	094200	72968950	5940	5940	5940	5930	887
612	20230718	094100	67708420	5950	5940	5950	5940	139
613	20230718	094000	66882660	5940	5950	5950	5930	1909
614	20230718	093900	55560960	5950	5940	5950	5940	572
615	20230718	093800	52163170	5950	5940	5950	5940	36
616	20230718	093700	51949090	5950	5950	5950	5950	11
617	20230718	093600	51883640	5930	5940	5940	5930	40
618	20230718	093500	51646330	5950	5940	5950	5930	1557
619	20230718	093400	42412950	5950	5950	5950	5950	22
620	20230718	093300	42282050	5950	5950	5950	5950	10
621	20230718	093200	42222550	5950	5950	5950	5930	193
622	20230718	093100	41077470	5930	5930	5930	5930	0
623	20230718	093000	41077470	5930	5940	5950	5930	216
624	20230718	092900	39794070	5950	5950	5950	5950	0
625	20230718	092800	39794070	5950	5950	5950	5950	0
626	20230718	092700	39794070	5950	5950	5950	5950	39
627	20230718	092600	39562020	5920	5920	5920	5920	0
628	20230718	092500	39562020	5920	5920	5920	5920	99
629	20230718	092400	38975940	5920	5950	5950	5920	1509
630	20230718	092300	30029560	5950	5970	5970	5950	133
631	20230718	092200	29237880	5970	5960	5970	5950	213
632	20230718	092100	27970160	5970	5970	5970	5970	19
633	20230718	092000	27856730	5970	5970	5970	5970	11
634	20230718	091900	27791060	5970	5960	5970	5960	34
635	20230718	091800	27588310	5960	5950	5960	5950	446
636	20230718	091700	24930170	5960	5980	5980	5960	110
637	20230718	091600	24273670	5980	5980	5980	5980	12
638	20230718	091500	24201910	5980	5970	5980	5970	23
639	20230718	091400	24064530	5960	5960	5960	5940	1213
640	20230718	091300	16847750	5960	5940	5960	5940	20
641	20230718	091200	16728670	5940	5960	5960	5940	1015
642	20230718	091100	10697030	5960	5970	5970	5950	503
643	20230718	091000	7703960	5970	5980	5980	5970	25
644	20230718	090900	7554570	5970	5980	5980	5970	5
645	20230718	090800	7524680	5980	5970	5980	5950	278
646	20230718	090700	5870130	5980	5990	5990	5980	99
647	20230718	090600	5277170	5990	5980	5990	5980	12
648	20230718	090500	5205310	5990	6010	6010	5980	306
649	20230718	090400	3370270	6010	6010	6010	6010	25
650	20230718	090300	3220020	6010	6010	6010	6010	44
651	20230718	090200	2955580	6010	6010	6030	6010	40
652	20230718	090100	2714820	6050	6050	6050	6050	6
653	20230718	090000	2678520	6060	6060	6060	6060	442