KissMeData/226320/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	202600	208435560	13600	13600	13600	13600	434
3	20230718	202500	208435560	13600	13600	13600	13600	0
4	20230718	202400	208435560	13600	13600	13600	13600	0
5	20230718	202300	208435560	13600	13600	13600	13600	0
6	20230718	202200	208435560	13600	13600	13600	13600	0
7	20230718	202100	208435560	13600	13600	13600	13600	0
8	20230718	202000	208435560	13600	13600	13600	13600	0
9	20230718	201900	208435560	13600	13600	13600	13600	0
10	20230718	201800	208435560	13600	13600	13600	13600	0
11	20230718	201700	208435560	13600	13600	13600	13600	0
12	20230718	201600	208435560	13600	13600	13600	13600	0
13	20230718	201500	208435560	13600	13600	13600	13600	0
14	20230718	201400	208435560	13600	13600	13600	13600	0
15	20230718	201300	208435560	13600	13600	13600	13600	0
16	20230718	201200	208435560	13600	13600	13600	13600	0
17	20230718	201100	208435560	13600	13600	13600	13600	0
18	20230718	201000	208435560	13600	13600	13600	13600	0
19	20230718	200900	208435560	13600	13600	13600	13600	0
20	20230718	200800	208435560	13600	13600	13600	13600	0
21	20230718	200700	208435560	13600	13600	13600	13600	0
22	20230718	200600	208435560	13600	13600	13600	13600	0
23	20230718	200500	208435560	13600	13600	13600	13600	0
24	20230718	200400	208435560	13600	13600	13600	13600	0
25	20230718	200300	208435560	13600	13600	13600	13600	0
26	20230718	200200	208435560	13600	13600	13600	13600	0
27	20230718	200100	208435560	13600	13600	13600	13600	0
28	20230718	200000	208435560	13600	13600	13600	13600	0
29	20230718	195900	208435560	13600	13600	13600	13600	0
30	20230718	195800	208435560	13600	13600	13600	13600	0
31	20230718	195700	208435560	13600	13600	13600	13600	0
32	20230718	195600	208435560	13600	13600	13600	13600	434
33	20230718	195500	208435560	13600	13600	13600	13600	0
34	20230718	195400	208435560	13600	13600	13600	13600	0
35	20230718	195300	208435560	13600	13600	13600	13600	0
36	20230718	195200	208435560	13600	13600	13600	13600	0
37	20230718	195100	208435560	13600	13600	13600	13600	0
38	20230718	195000	208435560	13600	13600	13600	13600	0
39	20230718	194900	208435560	13600	13600	13600	13600	0
40	20230718	194800	208435560	13600	13600	13600	13600	0
41	20230718	194700	208435560	13600	13600	13600	13600	0
42	20230718	194600	208435560	13600	13600	13600	13600	0
43	20230718	194500	208435560	13600	13600	13600	13600	0
44	20230718	194400	208435560	13600	13600	13600	13600	0
45	20230718	194300	208435560	13600	13600	13600	13600	0
46	20230718	194200	208435560	13600	13600	13600	13600	0
47	20230718	194100	208435560	13600	13600	13600	13600	0
48	20230718	194000	208435560	13600	13600	13600	13600	0
49	20230718	193900	208435560	13600	13600	13600	13600	0
50	20230718	193800	208435560	13600	13600	13600	13600	0
51	20230718	193700	208435560	13600	13600	13600	13600	0
52	20230718	193600	208435560	13600	13600	13600	13600	0
53	20230718	193500	208435560	13600	13600	13600	13600	0
54	20230718	193400	208435560	13600	13600	13600	13600	0
55	20230718	193300	208435560	13600	13600	13600	13600	0
56	20230718	193200	208435560	13600	13600	13600	13600	0
57	20230718	193100	208435560	13600	13600	13600	13600	0
58	20230718	193000	208435560	13600	13600	13600	13600	0
59	20230718	192900	208435560	13600	13600	13600	13600	0
60	20230718	192800	208435560	13600	13600	13600	13600	0
61	20230718	192700	208435560	13600	13600	13600	13600	0
62	20230718	192600	208435560	13600	13600	13600	13600	434
63	20230718	192500	208435560	13600	13600	13600	13600	0
64	20230718	192400	208435560	13600	13600	13600	13600	0
65	20230718	192300	208435560	13600	13600	13600	13600	0
66	20230718	192200	208435560	13600	13600	13600	13600	0
67	20230718	192100	208435560	13600	13600	13600	13600	0
68	20230718	192000	208435560	13600	13600	13600	13600	0
69	20230718	191900	208435560	13600	13600	13600	13600	0
70	20230718	191800	208435560	13600	13600	13600	13600	0
71	20230718	191700	208435560	13600	13600	13600	13600	0
72	20230718	191600	208435560	13600	13600	13600	13600	0
73	20230718	191500	208435560	13600	13600	13600	13600	0
74	20230718	191400	208435560	13600	13600	13600	13600	0
75	20230718	191300	208435560	13600	13600	13600	13600	0
76	20230718	191200	208435560	13600	13600	13600	13600	0
77	20230718	191100	208435560	13600	13600	13600	13600	0
78	20230718	191000	208435560	13600	13600	13600	13600	0
79	20230718	190900	208435560	13600	13600	13600	13600	0
80	20230718	190800	208435560	13600	13600	13600	13600	0
81	20230718	190700	208435560	13600	13600	13600	13600	0
82	20230718	190600	208435560	13600	13600	13600	13600	0
83	20230718	190500	208435560	13600	13600	13600	13600	0
84	20230718	190400	208435560	13600	13600	13600	13600	0
85	20230718	190300	208435560	13600	13600	13600	13600	0
86	20230718	190200	208435560	13600	13600	13600	13600	0
87	20230718	190100	208435560	13600	13600	13600	13600	0
88	20230718	190000	208435560	13600	13600	13600	13600	0
89	20230718	185900	208435560	13600	13600	13600	13600	0
90	20230718	185800	208435560	13600	13600	13600	13600	0
91	20230718	185700	208435560	13600	13600	13600	13600	0
92	20230718	185600	208435560	13600	13600	13600	13600	434
93	20230718	185500	208435560	13600	13600	13600	13600	0
94	20230718	185400	208435560	13600	13600	13600	13600	0
95	20230718	185300	208435560	13600	13600	13600	13600	0
96	20230718	185200	208435560	13600	13600	13600	13600	0
97	20230718	185100	208435560	13600	13600	13600	13600	0
98	20230718	185000	208435560	13600	13600	13600	13600	0
99	20230718	184900	208435560	13600	13600	13600	13600	0
100	20230718	184800	208435560	13600	13600	13600	13600	0
101	20230718	184700	208435560	13600	13600	13600	13600	0
102	20230718	184600	208435560	13600	13600	13600	13600	0
103	20230718	184500	208435560	13600	13600	13600	13600	0
104	20230718	184400	208435560	13600	13600	13600	13600	0
105	20230718	184300	208435560	13600	13600	13600	13600	0
106	20230718	184200	208435560	13600	13600	13600	13600	0
107	20230718	184100	208435560	13600	13600	13600	13600	0
108	20230718	184000	208435560	13600	13600	13600	13600	0
109	20230718	183900	208435560	13600	13600	13600	13600	0
110	20230718	183800	208435560	13600	13600	13600	13600	0
111	20230718	183700	208435560	13600	13600	13600	13600	0
112	20230718	183600	208435560	13600	13600	13600	13600	0
113	20230718	183500	208435560	13600	13600	13600	13600	0
114	20230718	183400	208435560	13600	13600	13600	13600	0
115	20230718	183300	208435560	13600	13600	13600	13600	0
116	20230718	183200	208435560	13600	13600	13600	13600	0
117	20230718	183100	208435560	13600	13600	13600	13600	0
118	20230718	183000	208435560	13600	13600	13600	13600	0
119	20230718	182900	208435560	13600	13600	13600	13600	0
120	20230718	182800	208435560	13600	13600	13600	13600	0
121	20230718	182700	208435560	13600	13600	13600	13600	0
122	20230718	182600	208435560	13600	13600	13600	13600	434
123	20230718	182500	208435560	13600	13600	13600	13600	0
124	20230718	182400	208435560	13600	13600	13600	13600	0
125	20230718	182300	208435560	13600	13600	13600	13600	0
126	20230718	182200	208435560	13600	13600	13600	13600	0
127	20230718	182100	208435560	13600	13600	13600	13600	0
128	20230718	182000	208435560	13600	13600	13600	13600	0
129	20230718	181900	208435560	13600	13600	13600	13600	0
130	20230718	181800	208435560	13600	13600	13600	13600	0
131	20230718	181700	208435560	13600	13600	13600	13600	0
132	20230718	181600	208435560	13600	13600	13600	13600	0
133	20230718	181500	208435560	13600	13600	13600	13600	0
134	20230718	181400	208435560	13600	13600	13600	13600	0
135	20230718	181300	208435560	13600	13600	13600	13600	0
136	20230718	181200	208435560	13600	13600	13600	13600	0
137	20230718	181100	208435560	13600	13600	13600	13600	0
138	20230718	181000	208435560	13600	13600	13600	13600	0
139	20230718	180900	208435560	13600	13600	13600	13600	0
140	20230718	180800	208435560	13600	13600	13600	13600	0
141	20230718	180700	208435560	13600	13600	13600	13600	0
142	20230718	180600	208435560	13600	13600	13600	13600	0
143	20230718	180500	208435560	13600	13600	13600	13600	0
144	20230718	180400	208435560	13600	13600	13600	13600	0
145	20230718	180300	208435560	13600	13600	13600	13600	0
146	20230718	180200	208435560	13600	13600	13600	13600	0
147	20230718	180100	208435560	13600	13600	13600	13600	0
148	20230718	180000	208435560	13600	13600	13600	13600	0
149	20230718	175900	208435560	13600	13600	13600	13600	0
150	20230718	175800	208435560	13600	13600	13600	13600	0
151	20230718	175700	208435560	13600	13600	13600	13600	0
152	20230718	175600	208435560	13600	13600	13600	13600	434
153	20230718	175500	208435560	13600	13600	13600	13600	0
154	20230718	175400	208435560	13600	13600	13600	13600	0
155	20230718	175300	208435560	13600	13600	13600	13600	0
156	20230718	175200	208435560	13600	13600	13600	13600	0
157	20230718	175100	208435560	13600	13600	13600	13600	0
158	20230718	175000	208435560	13600	13600	13600	13600	0
159	20230718	174900	208435560	13600	13600	13600	13600	0
160	20230718	174800	208435560	13600	13600	13600	13600	0
161	20230718	174700	208435560	13600	13600	13600	13600	0
162	20230718	174600	208435560	13600	13600	13600	13600	0
163	20230718	174500	208435560	13600	13600	13600	13600	0
164	20230718	174400	208435560	13600	13600	13600	13600	0
165	20230718	174300	208435560	13600	13600	13600	13600	0
166	20230718	174200	208435560	13600	13600	13600	13600	0
167	20230718	174100	208435560	13600	13600	13600	13600	0
168	20230718	174000	208435560	13600	13600	13600	13600	0
169	20230718	173900	208435560	13600	13600	13600	13600	0
170	20230718	173800	208435560	13600	13600	13600	13600	0
171	20230718	173700	208435560	13600	13600	13600	13600	0
172	20230718	173600	208435560	13600	13600	13600	13600	0
173	20230718	173500	208435560	13600	13600	13600	13600	0
174	20230718	173400	208435560	13600	13600	13600	13600	0
175	20230718	173300	208435560	13600	13600	13600	13600	0
176	20230718	173200	208435560	13600	13600	13600	13600	0
177	20230718	173100	208435560	13600	13600	13600	13600	0
178	20230718	173000	208435560	13600	13600	13600	13600	0
179	20230718	172900	208435560	13600	13600	13600	13600	0
180	20230718	172800	208435560	13600	13600	13600	13600	0
181	20230718	172700	208435560	13600	13600	13600	13600	0
182	20230718	172600	208435560	13600	13600	13600	13600	434
183	20230718	172500	208435560	13600	13600	13600	13600	0
184	20230718	172400	208435560	13600	13600	13600	13600	0
185	20230718	172300	208435560	13600	13600	13600	13600	0
186	20230718	172200	208435560	13600	13600	13600	13600	0
187	20230718	172100	208435560	13600	13600	13600	13600	0
188	20230718	172000	208435560	13600	13600	13600	13600	0
189	20230718	171900	208435560	13600	13600	13600	13600	0
190	20230718	171800	208435560	13600	13600	13600	13600	0
191	20230718	171700	208435560	13600	13600	13600	13600	0
192	20230718	171600	208435560	13600	13600	13600	13600	0
193	20230718	171500	208435560	13600	13600	13600	13600	0
194	20230718	171400	208435560	13600	13600	13600	13600	0
195	20230718	171300	208435560	13600	13600	13600	13600	0
196	20230718	171200	208435560	13600	13600	13600	13600	0
197	20230718	171100	208435560	13600	13600	13600	13600	0
198	20230718	171000	208435560	13600	13600	13600	13600	0
199	20230718	170900	208435560	13600	13600	13600	13600	0
200	20230718	170800	208435560	13600	13600	13600	13600	0
201	20230718	170700	208435560	13600	13600	13600	13600	0
202	20230718	170600	208435560	13600	13600	13600	13600	0
203	20230718	170500	208435560	13600	13600	13600	13600	0
204	20230718	170400	208435560	13600	13600	13600	13600	0
205	20230718	170300	208435560	13600	13600	13600	13600	0
206	20230718	170200	208435560	13600	13600	13600	13600	0
207	20230718	170100	208435560	13600	13600	13600	13600	0
208	20230718	170000	208435560	13600	13600	13600	13600	0
209	20230718	165900	208435560	13600	13600	13600	13600	0
210	20230718	165800	208435560	13600	13600	13600	13600	0
211	20230718	165700	208435560	13600	13600	13600	13600	0
212	20230718	165600	208435560	13600	13600	13600	13600	434
213	20230718	165500	208435560	13600	13600	13600	13600	0
214	20230718	165400	208435560	13600	13600	13600	13600	0
215	20230718	165300	208435560	13600	13600	13600	13600	0
216	20230718	165200	208435560	13600	13600	13600	13600	0
217	20230718	165100	208435560	13600	13600	13600	13600	0
218	20230718	165000	208435560	13600	13600	13600	13600	0
219	20230718	164900	208435560	13600	13600	13600	13600	0
220	20230718	164800	208435560	13600	13600	13600	13600	0
221	20230718	164700	208435560	13600	13600	13600	13600	0
222	20230718	164600	208435560	13600	13600	13600	13600	0
223	20230718	164500	208435560	13600	13600	13600	13600	0
224	20230718	164400	208435560	13600	13600	13600	13600	0
225	20230718	164300	208435560	13600	13600	13600	13600	0
226	20230718	164200	208435560	13600	13600	13600	13600	0
227	20230718	164100	208435560	13600	13600	13600	13600	0
228	20230718	164000	208435560	13600	13600	13600	13600	0
229	20230718	163900	208435560	13600	13600	13600	13600	0
230	20230718	163800	208435560	13600	13600	13600	13600	0
231	20230718	163700	208435560	13600	13600	13600	13600	0
232	20230718	163600	208435560	13600	13600	13600	13600	0
233	20230718	163500	208435560	13600	13600	13600	13600	0
234	20230718	163400	208435560	13600	13600	13600	13600	0
235	20230718	163300	208435560	13600	13600	13600	13600	0
236	20230718	163200	208435560	13600	13600	13600	13600	0
237	20230718	163100	208435560	13600	13600	13600	13600	0
238	20230718	163000	208435560	13600	13600	13600	13600	0
239	20230718	162900	208435560	13600	13600	13600	13600	0
240	20230718	162800	208435560	13600	13600	13600	13600	0
241	20230718	162700	208435560	13600	13600	13600	13600	0
242	20230718	162600	208435560	13600	13600	13600	13600	434
243	20230718	162500	208435560	13600	13600	13600	13600	0
244	20230718	162400	208435560	13600	13600	13600	13600	0
245	20230718	162300	208435560	13600	13600	13600	13600	0
246	20230718	162200	208435560	13600	13600	13600	13600	0
247	20230718	162100	208435560	13600	13600	13600	13600	0
248	20230718	162000	208435560	13600	13600	13600	13600	0
249	20230718	161900	208435560	13600	13600	13600	13600	0
250	20230718	161800	208435560	13600	13600	13600	13600	0
251	20230718	161700	208435560	13600	13600	13600	13600	0
252	20230718	161600	208435560	13600	13600	13600	13600	0
253	20230718	161500	208435560	13600	13600	13600	13600	0
254	20230718	161400	208435560	13600	13600	13600	13600	0
255	20230718	161300	208435560	13600	13600	13600	13600	0
256	20230718	161200	208435560	13600	13600	13600	13600	0
257	20230718	161100	208435560	13600	13600	13600	13600	0
258	20230718	161000	208435560	13600	13600	13600	13600	0
259	20230718	160900	208435560	13600	13600	13600	13600	0
260	20230718	160800	208435560	13600	13600	13600	13600	0
261	20230718	160700	208435560	13600	13600	13600	13600	0
262	20230718	160600	208435560	13600	13600	13600	13600	0
263	20230718	160500	208435560	13600	13600	13600	13600	0
264	20230718	160400	208435560	13600	13600	13600	13600	0
265	20230718	160300	208435560	13600	13600	13600	13600	0
266	20230718	160200	208435560	13600	13600	13600	13600	0
267	20230718	160100	208435560	13600	13600	13600	13600	0
268	20230718	160000	208435560	13600	13600	13600	13600	0
269	20230718	155900	208435560	13600	13600	13600	13600	0
270	20230718	155800	208435560	13600	13600	13600	13600	0
271	20230718	155700	208435560	13600	13600	13600	13600	0
272	20230718	155600	208435560	13600	13600	13600	13600	434
273	20230718	155500	208435560	13600	13600	13600	13600	0
274	20230718	155400	208435560	13600	13600	13600	13600	0
275	20230718	155300	208435560	13600	13600	13600	13600	0
276	20230718	155200	208435560	13600	13600	13600	13600	0
277	20230718	155100	208435560	13600	13600	13600	13600	0
278	20230718	155000	208435560	13600	13600	13600	13600	0
279	20230718	154900	208435560	13600	13600	13600	13600	0
280	20230718	154800	208435560	13600	13600	13600	13600	0
281	20230718	154700	208435560	13600	13600	13600	13600	0
282	20230718	154600	208435560	13600	13600	13600	13600	0
283	20230718	154500	208435560	13600	13600	13600	13600	0
284	20230718	154400	208435560	13600	13600	13600	13600	0
285	20230718	154300	208435560	13600	13600	13600	13600	0
286	20230718	154200	208435560	13600	13600	13600	13600	0
287	20230718	154100	208435560	13600	13600	13600	13600	0
288	20230718	154000	208435560	13600	13600	13600	13600	0
289	20230718	153900	208435560	13600	13600	13600	13600	0
290	20230718	153800	208435560	13600	13600	13600	13600	0
291	20230718	153700	208435560	13600	13600	13600	13600	0
292	20230718	153600	208435560	13600	13600	13600	13600	0
293	20230718	153500	208435560	13600	13600	13600	13600	0
294	20230718	153400	208435560	13600	13600	13600	13600	0
295	20230718	153300	208435560	13600	13600	13600	13600	0
296	20230718	153200	208435560	13600	13600	13600	13600	0
297	20230718	153100	208435560	13600	13600	13600	13600	0
298	20230718	153000	208435560	13600	13600	13600	13600	434
299	20230718	152900	202533160	13630	13630	13630	13630	0
300	20230718	152800	202533160	13630	13630	13630	13630	0
301	20230718	152700	202533160	13630	13630	13630	13630	0
302	20230718	152600	202533160	13630	13630	13630	13630	0
303	20230718	152500	202533160	13630	13630	13630	13630	0
304	20230718	152400	202533160	13630	13630	13630	13630	0
305	20230718	152300	202533160	13630	13630	13630	13630	0
306	20230718	152200	202533160	13630	13630	13630	13630	0
307	20230718	152100	202533160	13630	13630	13630	13630	0
308	20230718	152000	202533160	13630	13630	13630	13630	0
309	20230718	151900	202533160	13630	13580	13630	13540	378
310	20230718	151800	197400860	13580	13580	13580	13580	10
311	20230718	151700	197265060	13600	13600	13600	13600	2
312	20230718	151600	197237860	13600	13600	13600	13600	6
313	20230718	151500	197156260	13600	13600	13600	13600	14
314	20230718	151400	196965860	13600	13600	13600	13600	0
315	20230718	151300	196965860	13600	13600	13600	13600	1
316	20230718	151200	196952260	13600	13600	13600	13600	4
317	20230718	151100	196897860	13600	13600	13600	13600	15
318	20230718	151000	196693860	13600	13600	13600	13600	0
319	20230718	150900	196693860	13600	13600	13600	13600	0
320	20230718	150800	196693860	13600	13600	13600	13600	0
321	20230718	150700	196693860	13600	13600	13600	13600	1
322	20230718	150600	196680260	13550	13550	13550	13550	1
323	20230718	150500	196666710	13540	13550	13550	13540	7
324	20230718	150400	196571880	13540	13540	13540	13540	49
325	20230718	150300	195908420	13540	13540	13540	13540	0
326	20230718	150200	195908420	13540	13550	13550	13540	5
327	20230718	150100	195840690	13550	13550	13550	13550	0
328	20230718	150000	195840690	13550	13550	13550	13550	0
329	20230718	145900	195840690	13550	13550	13550	13550	256
330	20230718	145800	192371890	13560	13560	13560	13560	20
331	20230718	145700	192100690	13560	13570	13570	13560	104
332	20230718	145600	190690410	13610	13610	13610	13610	0
333	20230718	145500	190690410	13610	13610	13610	13610	1
334	20230718	145400	190676800	13570	13570	13570	13570	50
335	20230718	145300	189998300	13590	13600	13600	13590	43
336	20230718	145200	189413730	13600	13600	13600	13600	1
337	20230718	145100	189400130	13600	13600	13600	13600	0
338	20230718	145000	189400130	13600	13600	13600	13600	0
339	20230718	144900	189400130	13600	13600	13600	13600	0
340	20230718	144800	189400130	13600	13600	13600	13600	0
341	20230718	144700	189400130	13600	13600	13600	13600	1
342	20230718	144600	189386530	13550	13550	13550	13550	0
343	20230718	144500	189386530	13550	13550	13550	13550	0
344	20230718	144400	189386530	13550	13550	13550	13550	0
345	20230718	144300	189386530	13550	13560	13560	13550	2
346	20230718	144200	189359420	13550	13550	13550	13550	0
347	20230718	144100	189359420	13550	13550	13550	13550	0
348	20230718	144000	189359420	13550	13550	13550	13550	0
349	20230718	143900	189359420	13550	13600	13600	13550	45
350	20230718	143800	188749420	13610	13610	13610	13610	0
351	20230718	143700	188749420	13610	13610	13610	13610	0
352	20230718	143600	188749420	13610	13610	13610	13610	0
353	20230718	143500	188749420	13610	13610	13610	13610	0
354	20230718	143400	188749420	13610	13610	13610	13610	1
355	20230718	143300	188735810	13550	13550	13550	13550	0
356	20230718	143200	188735810	13550	13550	13550	13550	0
357	20230718	143100	188735810	13550	13550	13550	13550	0
358	20230718	143000	188735810	13550	13570	13570	13550	449
359	20230718	142900	182647490	13570	13570	13570	13570	0
360	20230718	142800	182647490	13570	13570	13570	13570	3
361	20230718	142700	182606780	13570	13570	13570	13570	0
362	20230718	142600	182606780	13570	13570	13570	13570	0
363	20230718	142500	182606780	13570	13570	13570	13570	0
364	20230718	142400	182606780	13570	13570	13570	13570	76
365	20230718	142300	181575460	13620	13620	13620	13620	0
366	20230718	142200	181575460	13620	13620	13620	13620	0
367	20230718	142100	181575460	13620	13620	13620	13620	0
368	20230718	142000	181575460	13620	13620	13620	13620	1
369	20230718	141900	181561840	13620	13620	13620	13620	0
370	20230718	141800	181561840	13620	13570	13620	13560	510
371	20230718	141700	174645640	13560	13560	13560	13560	0
372	20230718	141600	174645640	13560	13560	13560	13560	0
373	20230718	141500	174645640	13560	13610	13610	13560	207
374	20230718	141400	171837790	13610	13610	13610	13610	0
375	20230718	141300	171837790	13610	13610	13610	13610	50
376	20230718	141200	171157290	13570	13570	13570	13570	0
377	20230718	141100	171157290	13570	13570	13570	13570	0
378	20230718	141000	171157290	13570	13570	13570	13570	0
379	20230718	140900	171157290	13570	13570	13570	13570	0
380	20230718	140800	171157290	13570	13570	13570	13570	0
381	20230718	140700	171157290	13570	13570	13570	13570	20
382	20230718	140600	170885890	13570	13580	13580	13570	89
383	20230718	140500	169677570	13630	13630	13630	13630	0
384	20230718	140400	169677570	13630	13630	13630	13630	17
385	20230718	140300	169445860	13580	13580	13580	13580	0
386	20230718	140200	169445860	13580	13580	13580	13580	0
387	20230718	140100	169445860	13580	13580	13580	13580	0
388	20230718	140000	169445860	13580	13580	13580	13580	0
389	20230718	135900	169445860	13580	13580	13580	13580	0
390	20230718	135800	169445860	13580	13580	13580	13580	2
391	20230718	135700	169418700	13630	13630	13630	13630	0
392	20230718	135600	169418700	13630	13630	13630	13630	0
393	20230718	135500	169418700	13630	13630	13630	13630	0
394	20230718	135400	169418700	13630	13630	13630	13630	0
395	20230718	135300	169418700	13630	13630	13630	13630	1
396	20230718	135200	169405070	13580	13580	13580	13580	0
397	20230718	135100	169405070	13580	13580	13580	13580	0
398	20230718	135000	169405070	13580	13580	13580	13580	120
399	20230718	134900	167775470	13580	13580	13580	13580	0
400	20230718	134800	167775470	13580	13580	13580	13580	0
401	20230718	134700	167775470	13580	13580	13580	13580	0
402	20230718	134600	167775470	13580	13580	13580	13580	0
403	20230718	134500	167775470	13580	13580	13580	13580	0
404	20230718	134400	167775470	13580	13580	13580	13580	0
405	20230718	134300	167775470	13580	13580	13580	13580	0
406	20230718	134200	167775470	13580	13580	13580	13580	0
407	20230718	134100	167775470	13580	13580	13580	13580	0
408	20230718	134000	167775470	13580	13580	13580	13580	0
409	20230718	133900	167775470	13580	13580	13580	13580	0
410	20230718	133800	167775470	13580	13620	13620	13580	52
411	20230718	133700	167069230	13640	13640	13640	13640	0
412	20230718	133600	167069230	13640	13640	13640	13640	0
413	20230718	133500	167069230	13640	13640	13640	13640	0
414	20230718	133400	167069230	13640	13640	13640	13640	0
415	20230718	133300	167069230	13640	13630	13640	13630	61
416	20230718	133200	166237240	13640	13640	13640	13640	0
417	20230718	133100	166237240	13640	13640	13640	13640	0
418	20230718	133000	166237240	13640	13640	13640	13640	0
419	20230718	132900	166237240	13640	13640	13640	13640	17
420	20230718	132800	166005360	13640	13580	13640	13580	2
421	20230718	132700	165978140	13580	13580	13580	13580	5
422	20230718	132600	165910240	13580	13580	13580	13580	0
423	20230718	132500	165910240	13580	13580	13580	13580	1
424	20230718	132400	165896660	13580	13580	13580	13580	0
425	20230718	132300	165896660	13580	13580	13580	13580	0
426	20230718	132200	165896660	13580	13580	13580	13580	0
427	20230718	132100	165896660	13580	13580	13580	13580	1
428	20230718	132000	165883080	13650	13640	13650	13640	14
429	20230718	131900	165691990	13560	13560	13560	13560	0
430	20230718	131800	165691990	13560	13560	13560	13560	0
431	20230718	131700	165691990	13560	13560	13560	13560	0
432	20230718	131600	165691990	13560	13560	13560	13560	0
433	20230718	131500	165691990	13560	13560	13560	13560	0
434	20230718	131400	165691990	13560	13560	13560	13560	0
435	20230718	131300	165691990	13560	13560	13560	13560	0
436	20230718	131200	165691990	13560	13560	13560	13560	0
437	20230718	131100	165691990	13560	13560	13560	13560	0
438	20230718	131000	165691990	13560	13570	13570	13560	10
439	20230718	130900	165556330	13560	13560	13560	13560	0
440	20230718	130800	165556330	13560	13560	13560	13560	0
441	20230718	130700	165556330	13560	13560	13560	13560	0
442	20230718	130600	165556330	13560	13560	13560	13560	0
443	20230718	130500	165556330	13560	13570	13570	13560	116
444	20230718	130400	163983090	13640	13640	13640	13640	1
445	20230718	130300	163969450	13650	13650	13650	13650	31
446	20230718	130200	163546300	13660	13660	13660	13660	0
447	20230718	130100	163546300	13660	13660	13660	13660	0
448	20230718	130000	163546300	13660	13660	13660	13660	2
449	20230718	125900	163518980	13660	13660	13660	13660	0
450	20230718	125800	163518980	13660	13600	13660	13600	10
451	20230718	125700	163382920	13600	13600	13600	13600	0
452	20230718	125600	163382920	13600	13600	13600	13600	0
453	20230718	125500	163382920	13600	13600	13600	13600	0
454	20230718	125400	163382920	13600	13600	13600	13600	2
455	20230718	125300	163355720	13600	13600	13600	13600	0
456	20230718	125200	163355720	13600	13600	13600	13600	0
457	20230718	125100	163355720	13600	13600	13600	13600	1
458	20230718	125000	163342120	13600	13600	13600	13600	15
459	20230718	124900	163138120	13560	13560	13560	13560	0
460	20230718	124800	163138120	13560	13560	13560	13560	0
461	20230718	124700	163138120	13560	13560	13560	13560	0
462	20230718	124600	163138120	13560	13560	13560	13560	0
463	20230718	124500	163138120	13560	13560	13560	13560	51
464	20230718	124400	162446560	13560	13560	13560	13560	28
465	20230718	124300	162066880	13560	13580	13580	13560	109
466	20230718	124200	160588740	13590	13600	13600	13590	5
467	20230718	124100	160520780	13600	13600	13600	13600	1
468	20230718	124000	160507180	13600	13600	13600	13600	2
469	20230718	123900	160479980	13600	13600	13600	13600	0
470	20230718	123800	160479980	13600	13600	13600	13600	6
471	20230718	123700	160398380	13600	13600	13600	13600	3
472	20230718	123600	160357580	13600	13600	13600	13600	5
473	20230718	123500	160289580	13600	13600	13600	13600	152
474	20230718	123400	158222380	13600	13600	13600	13600	124
475	20230718	123300	156535980	13600	13600	13600	13600	0
476	20230718	123200	156535980	13600	13600	13600	13600	2
477	20230718	123100	156508780	13660	13660	13660	13660	1
478	20230718	123000	156495120	13610	13610	13610	13610	0
479	20230718	122900	156495120	13610	13610	13610	13610	186
480	20230718	122800	153963660	13610	13640	13640	13610	71
481	20230718	122700	152996120	13620	13640	13640	13620	361
482	20230718	122600	148077650	13650	13650	13650	13650	0
483	20230718	122500	148077650	13650	13660	13660	13650	61
484	20230718	122400	147244990	13660	13660	13660	13660	0
485	20230718	122300	147244990	13660	13660	13660	13660	0
486	20230718	122200	147244990	13660	13670	13670	13660	62
487	20230718	122100	146398040	13670	13670	13670	13670	0
488	20230718	122000	146398040	13670	13670	13670	13670	0
489	20230718	121900	146398040	13670	13670	13670	13670	0
490	20230718	121800	146398040	13670	13670	13670	13670	9
491	20230718	121700	146275010	13680	13680	13680	13680	0
492	20230718	121600	146275010	13680	13680	13680	13680	0
493	20230718	121500	146275010	13680	13680	13680	13680	0
494	20230718	121400	146275010	13680	13680	13680	13680	10
495	20230718	121300	146138210	13680	13680	13680	13680	0
496	20230718	121200	146138210	13680	13680	13680	13680	0
497	20230718	121100	146138210	13680	13680	13680	13680	0
498	20230718	121000	146138210	13680	13680	13680	13680	760
499	20230718	120900	135741410	13680	13690	13690	13680	1958
500	20230718	120800	108944920	13700	13710	13710	13700	17
501	20230718	120700	108712010	13730	13730	13730	13730	0
502	20230718	120600	108712010	13730	13730	13730	13730	0
503	20230718	120500	108712010	13730	13730	13730	13730	0
504	20230718	120400	108712010	13730	13730	13730	13730	1
505	20230718	120300	108698280	13680	13680	13680	13680	0
506	20230718	120200	108698280	13680	13680	13680	13680	0
507	20230718	120100	108698280	13680	13680	13680	13680	0
508	20230718	120000	108698280	13680	13680	13680	13680	0
509	20230718	115900	108698280	13680	13680	13680	13680	0
510	20230718	115800	108698280	13680	13690	13690	13680	1005
511	20230718	115700	94949780	13680	13680	13680	13680	0
512	20230718	115600	94949780	13680	13740	13740	13680	521
513	20230718	115500	87820950	13690	13690	13690	13690	1
514	20230718	115400	87807260	13730	13730	13730	13730	1
515	20230718	115300	87793530	13730	13730	13730	13730	0
516	20230718	115200	87793530	13730	13730	13730	13730	0
517	20230718	115100	87793530	13730	13730	13730	13730	0
518	20230718	115000	87793530	13730	13730	13730	13730	0
519	20230718	114900	87793530	13730	13730	13730	13730	0
520	20230718	114800	87793530	13730	13730	13730	13730	0
521	20230718	114700	87793530	13730	13730	13730	13730	0
522	20230718	114600	87793530	13730	13730	13730	13730	1
523	20230718	114500	87779800	13730	13730	13730	13730	0
524	20230718	114400	87779800	13730	13690	13730	13690	29
525	20230718	114300	87382700	13690	13700	13700	13690	701
526	20230718	114200	77786000	13690	13690	13690	13690	0
527	20230718	114100	77786000	13690	13690	13690	13690	0
528	20230718	114000	77786000	13690	13690	13690	13690	0
529	20230718	113900	77786000	13690	13690	13690	13690	0
530	20230718	113800	77786000	13690	13690	13690	13690	0
531	20230718	113700	77786000	13690	13690	13690	13690	9
532	20230718	113600	77662790	13690	13730	13730	13690	8
533	20230718	113500	77553230	13690	13700	13700	13690	100
534	20230718	113400	76183310	13750	13750	13750	13750	0
535	20230718	113300	76183310	13750	13740	13750	13740	18
536	20230718	113200	75935980	13700	13700	13700	13700	0
537	20230718	113100	75935980	13700	13700	13700	13700	0
538	20230718	113000	75935980	13700	13700	13700	13700	0
539	20230718	112900	75935980	13700	13700	13700	13700	0
540	20230718	112800	75935980	13700	13710	13710	13700	25
541	20230718	112700	75593460	13700	13700	13700	13700	0
542	20230718	112600	75593460	13700	13700	13700	13700	0
543	20230718	112500	75593460	13700	13700	13700	13700	2
544	20230718	112400	75566060	13700	13700	13700	13700	0
545	20230718	112300	75566060	13700	13700	13700	13700	0
546	20230718	112200	75566060	13700	13720	13720	13700	20
547	20230718	112100	75291890	13740	13740	13740	13740	0
548	20230718	112000	75291890	13740	13740	13740	13740	12
549	20230718	111900	75127010	13730	13740	13740	13730	16
550	20230718	111800	74907180	13730	13730	13730	13730	0
551	20230718	111700	74907180	13730	13740	13740	13730	36
552	20230718	111600	74412550	13740	13740	13740	13740	1
553	20230718	111500	74398810	13700	13700	13700	13700	0
554	20230718	111400	74398810	13700	13700	13700	13700	0
555	20230718	111300	74398810	13700	13700	13700	13700	0
556	20230718	111200	74398810	13700	13700	13700	13700	0
557	20230718	111100	74398810	13700	13700	13700	13700	0
558	20230718	111000	74398810	13700	13700	13700	13700	1
559	20230718	110900	74385110	13720	13720	13720	13720	1
560	20230718	110800	74371390	13690	13690	13690	13690	81
561	20230718	110700	73262500	13690	13690	13690	13690	0
562	20230718	110600	73262500	13690	13690	13690	13690	0
563	20230718	110500	73262500	13690	13690	13690	13690	73
564	20230718	110400	72263130	13730	13730	13730	13730	1
565	20230718	110300	72249400	13720	13730	13730	13720	40
566	20230718	110200	71700570	13730	13730	13730	13730	46
567	20230718	110100	71068990	13730	13730	13730	13730	1
568	20230718	110000	71055260	13750	13750	13750	13750	0
569	20230718	105900	71055260	13750	13750	13750	13750	0
570	20230718	105800	71055260	13750	13750	13750	13750	17
571	20230718	105700	70821510	13700	13700	13700	13700	1
572	20230718	105600	70807810	13690	13690	13690	13690	0
573	20230718	105500	70807810	13690	13690	13690	13690	1
574	20230718	105400	70794120	13760	13760	13760	13760	1
575	20230718	105300	70780360	13760	13760	13760	13760	0
576	20230718	105200	70780360	13760	13760	13760	13760	0
577	20230718	105100	70780360	13760	13760	13760	13760	17
578	20230718	105000	70546440	13730	13730	13730	13730	0
579	20230718	104900	70546440	13730	13730	13730	13730	3
580	20230718	104800	70505250	13720	13720	13720	13720	0
581	20230718	104700	70505250	13720	13730	13730	13720	14
582	20230718	104600	70313040	13730	13730	13730	13730	0
583	20230718	104500	70313040	13730	13690	13730	13690	15
584	20230718	104400	70107160	13690	13690	13690	13690	4
585	20230718	104300	70052400	13730	13730	13730	13730	1
586	20230718	104200	70038670	13730	13730	13730	13730	17
587	20230718	104100	69805260	13690	13690	13690	13690	0
588	20230718	104000	69805260	13690	13690	13690	13690	0
589	20230718	103900	69805260	13690	13690	13690	13690	0
590	20230718	103800	69805260	13690	13690	13690	13690	7
591	20230718	103700	69709430	13730	13730	13730	13730	0
592	20230718	103600	69709430	13730	13730	13730	13730	0
593	20230718	103500	69709430	13730	13730	13730	13730	0
594	20230718	103400	69709430	13730	13730	13730	13730	19
595	20230718	103300	69448560	13730	13730	13730	13730	0
596	20230718	103200	69448560	13730	13730	13730	13730	4
597	20230718	103100	69393640	13690	13690	13690	13690	0
598	20230718	103000	69393640	13690	13690	13690	13690	0
599	20230718	102900	69393640	13690	13690	13690	13690	0
600	20230718	102800	69393640	13690	13690	13690	13690	0
601	20230718	102700	69393640	13690	13690	13690	13690	0
602	20230718	102600	69393640	13690	13690	13690	13690	0
603	20230718	102500	69393640	13690	13690	13690	13690	0
604	20230718	102400	69393640	13690	13690	13690	13690	0
605	20230718	102300	69393640	13690	13690	13690	13690	0
606	20230718	102200	69393640	13690	13690	13690	13690	0
607	20230718	102100	69393640	13690	13690	13690	13690	0
608	20230718	102000	69393640	13690	13690	13690	13690	0
609	20230718	101900	69393640	13690	13690	13690	13690	0
610	20230718	101800	69393640	13690	13690	13690	13690	100
611	20230718	101700	68024640	13700	13700	13700	13700	185
612	20230718	101600	65490140	13710	13710	13710	13710	0
613	20230718	101500	65490140	13710	13710	13710	13710	3
614	20230718	101400	65449010	13720	13720	13720	13720	10
615	20230718	101300	65311810	13700	13700	13700	13700	0
616	20230718	101200	65311810	13700	13700	13700	13700	0
617	20230718	101100	65311810	13700	13700	13700	13700	0
618	20230718	101000	65311810	13700	13700	13700	13700	0
619	20230718	100900	65311810	13700	13700	13700	13700	32
620	20230718	100800	64873410	13700	13700	13700	13700	0
621	20230718	100700	64873410	13700	13700	13700	13700	176
622	20230718	100600	62462210	13710	13710	13710	13710	0
623	20230718	100500	62462210	13710	13700	13710	13700	19
624	20230718	100400	62201870	13710	13710	13710	13710	36
625	20230718	100300	61708310	13700	13710	13710	13700	43
626	20230718	100200	61118830	13720	13720	13720	13720	0
627	20230718	100100	61118830	13720	13720	13720	13720	2
628	20230718	100000	61091390	13720	13720	13720	13720	16
629	20230718	095900	60871870	13720	13720	13720	13720	0
630	20230718	095800	60871870	13720	13720	13720	13720	0
631	20230718	095700	60871870	13720	13720	13720	13720	11
632	20230718	095600	60720950	13690	13690	13690	13690	0
633	20230718	095500	60720950	13690	13690	13690	13690	1
634	20230718	095400	60707260	13720	13720	13720	13720	16
635	20230718	095300	60487740	13720	13720	13720	13720	1
636	20230718	095200	60474020	13690	13690	13690	13690	554
637	20230718	095100	52889760	13690	13690	13690	13690	0
638	20230718	095000	52889760	13690	13690	13690	13690	0
639	20230718	094900	52889760	13690	13690	13690	13690	0
640	20230718	094800	52889760	13690	13690	13690	13690	0
641	20230718	094700	52889760	13690	13690	13690	13690	0
642	20230718	094600	52889760	13690	13690	13690	13690	105
643	20230718	094500	51452310	13690	13690	13690	13690	0
644	20230718	094400	51452310	13690	13720	13730	13690	389
645	20230718	094300	46126200	13720	13690	13720	13690	247
646	20230718	094200	42744560	13710	13710	13710	13710	77
647	20230718	094100	41688890	13700	13700	13700	13700	313
648	20230718	094000	37400790	13710	13710	13710	13710	22
649	20230718	093900	37099170	13710	13710	13710	13710	5
650	20230718	093800	37030620	13710	13720	13720	13700	303
651	20230718	093700	32876850	13730	13730	13730	13730	23
652	20230718	093600	32561060	13760	13740	13760	13740	104
653	20230718	093500	31131040	13750	13770	13770	13750	3
654	20230718	093400	31089760	13780	13780	13780	13780	2
655	20230718	093300	31062200	13780	13780	13780	13780	0
656	20230718	093200	31062200	13780	13780	13780	13780	4
657	20230718	093100	31007080	13790	13790	13790	13790	0
658	20230718	093000	31007080	13790	13790	13790	13790	0
659	20230718	092900	31007080	13790	13780	13790	13780	12
660	20230718	092800	30841620	13700	13700	13700	13700	0
661	20230718	092700	30841620	13700	13700	13700	13700	32
662	20230718	092600	30403220	13710	13710	13710	13710	6
663	20230718	092500	30320960	13720	13730	13730	13720	613
664	20230718	092400	21910480	13730	13730	13730	13730	35
665	20230718	092300	21429930	13740	13740	13740	13740	62
666	20230718	092200	20578050	13740	13740	13740	13740	23
667	20230718	092100	20262030	13740	13740	13740	13740	0
668	20230718	092000	20262030	13740	13740	13740	13740	50
669	20230718	091900	19575030	13740	13750	13750	13740	359
670	20230718	091800	14640370	13750	13750	13750	13750	5
671	20230718	091700	14571620	13740	13740	13740	13740	0
672	20230718	091600	14571620	13740	13740	13740	13740	0
673	20230718	091500	14571620	13740	13740	13740	13740	0
674	20230718	091400	14571620	13740	13740	13740	13740	58
675	20230718	091300	13774700	13820	13820	13820	13820	0
676	20230718	091200	13774700	13820	13820	13820	13820	0
677	20230718	091100	13774700	13820	13820	13820	13820	100
678	20230718	091000	12392700	13820	13810	13820	13810	22
679	20230718	090900	12088780	13730	13730	13730	13730	148
680	20230718	090800	10056740	13730	13730	13730	13730	100
681	20230718	090700	8683740	13710	13720	13720	13710	152
682	20230718	090600	6599700	13780	13780	13780	13780	8
683	20230718	090500	6489460	13780	13890	13950	13780	69
684	20230718	090400	5530350	13900	13790	13900	13790	78
685	20230718	090300	4450720	13700	13710	13710	13700	29
686	20230718	090200	4053310	13700	13720	13720	13700	55
687	20230718	090100	3299650	13700	13700	13700	13700	0
688	20230718	090000	3299650	13700	13690	13700	13690	241